date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-18 14:30:00,4.41,4.42,4.4,4.42,80400.0,3.1567,3.1638,3.1495,3.1638,80400.0
2005-01-18 15:00:00,4.42,4.42,4.39,4.41,152400.0,3.1638,3.1638,3.1424,3.1567,152400.0
2005-01-18 15:30:00,4.41,4.44,4.4,4.44,355200.0,3.1567,3.1781,3.1495,3.1781,355200.0
2005-01-19 09:30:00,4.42,4.45,4.41,4.45,120600.0,3.1638,3.1853,3.1567,3.1853,120600.0
2005-01-19 10:00:00,4.44,4.45,4.43,4.44,48000.0,3.1781,3.1853,3.171,3.1781,48000.0
2005-01-19 10:30:00,4.44,4.45,4.43,4.44,57600.0,3.1781,3.1853,3.171,3.1781,57600.0
2005-01-19 11:00:00,4.44,4.45,4.43,4.44,82800.0,3.1781,3.1853,3.171,3.1781,82800.0
2005-01-19 11:30:00,4.44,4.44,4.42,4.44,81600.0,3.1781,3.1781,3.1638,3.1781,81600.0
2005-01-19 12:00:00,4.44,4.44,4.42,4.42,55200.0,3.1781,3.1781,3.1638,3.1638,55200.0
2005-01-19 12:30:00,4.43,4.44,4.43,4.44,52800.0,3.171,3.1781,3.171,3.1781,52800.0
2005-01-19 13:00:00,4.43,4.45,4.43,4.45,60600.0,3.171,3.1853,3.171,3.1853,60600.0
2005-01-19 13:30:00,4.45,4.46,4.43,4.43,42000.0,3.1853,3.1925,3.171,3.171,42000.0
2005-01-19 14:00:00,4.43,4.44,4.43,4.43,53400.0,3.171,3.1781,3.171,3.171,53400.0
2005-01-19 14:30:00,4.43,4.44,4.42,4.44,74400.0,3.171,3.1781,3.1638,3.1781,74400.0
2005-01-19 15:00:00,4.43,4.44,4.4,4.4,70200.0,3.171,3.1781,3.1495,3.1495,70200.0
2005-01-19 15:30:00,4.4,4.42,4.4,4.42,126600.0,3.1495,3.1638,3.1495,3.1638,126600.0
2005-01-20 09:30:00,4.41,4.49,4.4,4.49,165600.0,3.1567,3.2139,3.1495,3.2139,165600.0
2005-01-20 10:00:00,4.49,4.5,4.48,4.48,109800.0,3.2139,3.2211,3.2068,3.2068,109800.0
2005-01-20 10:30:00,4.48,4.52,4.47,4.5,123600.0,3.2068,3.2354,3.1996,3.2211,123600.0
2005-01-20 11:00:00,4.51,4.55,4.5,4.53,127800.0,3.2283,3.2569,3.2211,3.2426,127800.0
2005-01-20 11:30:00,4.53,4.56,4.52,4.53,73200.0,3.2426,3.264,3.2354,3.2426,73200.0
2005-01-20 12:00:00,4.53,4.53,4.5,4.52,54600.0,3.2426,3.2426,3.2211,3.2354,54600.0
2005-01-20 12:30:00,4.52,4.54,4.5,4.51,63600.0,3.2354,3.2497,3.2211,3.2283,63600.0
2005-01-20 13:00:00,4.51,4.52,4.5,4.5,117000.0,3.2283,3.2354,3.2211,3.2211,117000.0
2005-01-20 13:30:00,4.5,4.54,4.5,4.52,83400.0,3.2211,3.2497,3.2211,3.2354,83400.0
2005-01-20 14:00:00,4.52,4.56,4.52,4.56,85200.0,3.2354,3.264,3.2354,3.264,85200.0
2005-01-20 14:30:00,4.56,4.56,4.52,4.56,94200.0,3.264,3.264,3.2354,3.264,94200.0
2005-01-20 15:00:00,4.56,4.56,4.54,4.54,112800.0,3.264,3.264,3.2497,3.2497,112800.0
2005-01-20 15:30:00,4.54,4.55,4.51,4.51,214800.0,3.2497,3.2569,3.2283,3.2283,214800.0
2005-01-21 09:30:00,4.6,4.66,4.59,4.59,391200.0,3.2927,3.3356,3.2855,3.2855,391200.0
2005-01-21 10:00:00,4.59,4.63,4.54,4.63,319800.0,3.2855,3.3141,3.2497,3.3141,319800.0
2005-01-21 10:30:00,4.63,4.65,4.6,4.62,102600.0,3.3141,3.3285,3.2927,3.307,102600.0
2005-01-21 11:00:00,4.62,4.62,4.59,4.61,89400.0,3.307,3.307,3.2855,3.2998,89400.0
2005-01-21 11:30:00,4.6,4.6,4.58,4.58,69600.0,3.2927,3.2927,3.2784,3.2784,69600.0
2005-01-21 12:00:00,4.58,4.58,4.56,4.57,33600.0,3.2784,3.2784,3.264,3.2712,33600.0
2005-01-21 12:30:00,4.57,4.59,4.57,4.58,25800.0,3.2712,3.2855,3.2712,3.2784,25800.0
2005-01-21 13:00:00,4.58,4.58,4.57,4.57,37800.0,3.2784,3.2784,3.2712,3.2712,37800.0
2005-01-21 13:30:00,4.57,4.57,4.55,4.57,54000.0,3.2712,3.2712,3.2569,3.2712,54000.0
2005-01-21 14:00:00,4.57,4.58,4.56,4.58,60600.0,3.2712,3.2784,3.264,3.2784,60600.0
2005-01-21 14:30:00,4.58,4.59,4.56,4.56,55200.0,3.2784,3.2855,3.264,3.264,55200.0
2005-01-21 15:00:00,4.56,4.57,4.54,4.56,60600.0,3.264,3.2712,3.2497,3.264,60600.0
2005-01-21 15:30:00,4.56,4.58,4.54,4.54,113400.0,3.264,3.2784,3.2497,3.2497,113400.0
2005-01-24 09:30:00,4.54,4.57,4.52,4.55,120600.0,3.2497,3.2712,3.2354,3.2569,120600.0
2005-01-24 10:00:00,4.55,4.61,4.54,4.57,104400.0,3.2569,3.2998,3.2497,3.2712,104400.0
2005-01-24 10:30:00,4.57,4.6,4.57,4.58,56400.0,3.2712,3.2927,3.2712,3.2784,56400.0
2005-01-24 11:00:00,4.58,4.58,4.54,4.56,81000.0,3.2784,3.2784,3.2497,3.264,81000.0
2005-01-24 11:30:00,4.55,4.57,4.55,4.56,39000.0,3.2569,3.2712,3.2569,3.264,39000.0
2005-01-24 12:00:00,4.56,4.56,4.52,4.53,57000.0,3.264,3.264,3.2354,3.2426,57000.0
2005-01-24 12:30:00,4.53,4.53,4.51,4.52,67800.0,3.2426,3.2426,3.2283,3.2354,67800.0
2005-01-24 13:00:00,4.52,4.54,4.52,4.53,67200.0,3.2354,3.2497,3.2354,3.2426,67200.0
2005-01-24 13:30:00,4.53,4.53,4.52,4.52,45000.0,3.2426,3.2426,3.2354,3.2354,45000.0
2005-01-24 14:00:00,4.52,4.52,4.5,4.5,73200.0,3.2354,3.2354,3.2211,3.2211,73200.0
2005-01-24 14:30:00,4.5,4.52,4.5,4.51,49800.0,3.2211,3.2354,3.2211,3.2283,49800.0
2005-01-24 15:00:00,4.51,4.51,4.48,4.48,84600.0,3.2283,3.2283,3.2068,3.2068,84600.0
2005-01-24 15:30:00,4.48,4.5,4.45,4.49,191400.0,3.2068,3.2211,3.1853,3.2139,191400.0
2005-01-25 09:30:00,4.49,4.55,4.49,4.53,146400.0,3.2139,3.2569,3.2139,3.2426,146400.0
2005-01-25 10:00:00,4.54,4.56,4.53,4.55,177000.0,3.2497,3.264,3.2426,3.2569,177000.0
2005-01-25 10:30:00,4.55,4.57,4.55,4.56,94800.0,3.2569,3.2712,3.2569,3.264,94800.0
2005-01-25 11:00:00,4.56,4.56,4.52,4.53,123600.0,3.264,3.264,3.2354,3.2426,123600.0
2005-01-25 11:30:00,4.53,4.54,4.51,4.53,52200.0,3.2426,3.2497,3.2283,3.2426,52200.0
2005-01-25 12:00:00,4.53,4.53,4.51,4.52,82800.0,3.2426,3.2426,3.2283,3.2354,82800.0
2005-01-25 12:30:00,4.52,4.54,4.52,4.54,61200.0,3.2354,3.2497,3.2354,3.2497,61200.0
2005-01-25 13:00:00,4.52,4.54,4.52,4.53,66000.0,3.2354,3.2497,3.2354,3.2426,66000.0
2005-01-25 13:30:00,4.54,4.54,4.52,4.53,66600.0,3.2497,3.2497,3.2354,3.2426,66600.0
2005-01-25 14:00:00,4.53,4.54,4.53,4.53,90000.0,3.2426,3.2497,3.2426,3.2426,90000.0
2005-01-25 14:30:00,4.53,4.54,4.53,4.54,103800.0,3.2426,3.2497,3.2426,3.2497,103800.0
2005-01-25 15:00:00,4.53,4.54,4.52,4.53,93000.0,3.2426,3.2497,3.2354,3.2426,93000.0
2005-01-25 15:30:00,4.53,4.53,4.49,4.51,156000.0,3.2426,3.2426,3.2139,3.2283,156000.0
2005-01-26 09:30:00,4.51,4.53,4.51,4.53,23400.0,3.2283,3.2426,3.2283,3.2426,23400.0
2005-01-26 10:00:00,4.54,4.55,4.53,4.53,40200.0,3.2497,3.2569,3.2426,3.2426,40200.0
2005-01-26 10:30:00,4.53,4.55,4.52,4.55,73200.0,3.2426,3.2569,3.2354,3.2569,73200.0
2005-01-26 11:00:00,4.55,4.55,4.51,4.52,58200.0,3.2569,3.2569,3.2283,3.2354,58200.0
2005-01-26 11:30:00,4.52,4.55,4.52,4.54,57000.0,3.2354,3.2569,3.2354,3.2497,57000.0
2005-01-26 12:00:00,4.53,4.55,4.51,4.52,51600.0,3.2426,3.2569,3.2283,3.2354,51600.0
2005-01-26 12:30:00,4.52,4.53,4.52,4.52,57600.0,3.2354,3.2426,3.2354,3.2354,57600.0
2005-01-26 13:00:00,4.52,4.52,4.52,4.52,50400.0,3.2354,3.2354,3.2354,3.2354,50400.0
2005-01-26 13:30:00,4.52,4.55,4.52,4.53,84000.0,3.2354,3.2569,3.2354,3.2426,84000.0
2005-01-26 14:00:00,4.53,4.55,4.53,4.54,131400.0,3.2426,3.2569,3.2426,3.2497,131400.0
2005-01-26 14:30:00,4.54,4.54,4.52,4.53,166800.0,3.2497,3.2497,3.2354,3.2426,166800.0
2005-01-26 15:00:00,4.53,4.53,4.52,4.52,120600.0,3.2426,3.2426,3.2354,3.2354,120600.0
2005-01-26 15:30:00,4.52,4.54,4.52,4.53,147000.0,3.2354,3.2497,3.2354,3.2426,147000.0
2005-01-27 09:30:00,4.49,4.5,4.47,4.5,110400.0,3.2331,3.2403,3.2187,3.2403,110400.0
2005-01-27 10:00:00,4.5,4.51,4.48,4.48,31200.0,3.2403,3.2475,3.2259,3.2259,31200.0
2005-01-27 10:30:00,4.48,4.51,4.48,4.5,62400.0,3.2259,3.2475,3.2259,3.2403,62400.0
2005-01-27 11:00:00,4.5,4.5,4.49,4.5,55200.0,3.2403,3.2403,3.2331,3.2403,55200.0
2005-01-27 11:30:00,4.5,4.51,4.49,4.5,30600.0,3.2403,3.2475,3.2331,3.2403,30600.0
2005-01-27 12:00:00,4.5,4.5,4.49,4.49,15600.0,3.2403,3.2403,3.2331,3.2331,15600.0
2005-01-27 12:30:00,4.49,4.5,4.48,4.5,10800.0,3.2331,3.2403,3.2259,3.2403,10800.0
2005-01-27 13:00:00,4.5,4.5,4.49,4.49,20400.0,3.2403,3.2403,3.2331,3.2331,20400.0
2005-01-27 13:30:00,4.49,4.5,4.48,4.49,34800.0,3.2331,3.2403,3.2259,3.2331,34800.0
2005-01-27 14:00:00,4.49,4.5,4.49,4.5,49200.0,3.2331,3.2403,3.2331,3.2403,49200.0
2005-01-27 14:30:00,4.5,4.51,4.49,4.49,25800.0,3.2403,3.2475,3.2331,3.2331,25800.0
2005-01-27 15:00:00,4.49,4.5,4.49,4.49,61200.0,3.2331,3.2403,3.2331,3.2331,61200.0
2005-01-27 15:30:00,4.49,4.5,4.47,4.48,100200.0,3.2331,3.2403,3.2187,3.2259,100200.0
2005-01-28 09:30:00,4.48,4.52,4.48,4.52,15000.0,3.2259,3.2547,3.2259,3.2547,15000.0
2005-01-28 10:00:00,4.52,4.52,4.5,4.51,16800.0,3.2547,3.2547,3.2403,3.2475,16800.0
2005-01-28 10:30:00,4.52,4.52,4.47,4.49,30000.0,3.2547,3.2547,3.2187,3.2331,30000.0
2005-01-28 11:00:00,4.49,4.5,4.46,4.47,42600.0,3.2331,3.2403,3.2115,3.2187,42600.0
2005-01-28 11:30:00,4.47,4.48,4.47,4.47,11400.0,3.2187,3.2259,3.2187,3.2187,11400.0
2005-01-28 12:00:00,4.48,4.48,4.47,4.48,6000.0,3.2259,3.2259,3.2187,3.2259,6000.0
2005-01-28 12:30:00,4.48,4.48,4.47,4.47,10200.0,3.2259,3.2259,3.2187,3.2187,10200.0
2005-01-28 13:00:00,4.47,4.48,4.46,4.48,20400.0,3.2187,3.2259,3.2115,3.2259,20400.0
2005-01-28 13:30:00,4.48,4.49,4.48,4.48,7800.0,3.2259,3.2331,3.2259,3.2259,7800.0
2005-01-28 14:00:00,4.47,4.48,4.47,4.48,30600.0,3.2187,3.2259,3.2187,3.2259,30600.0
2005-01-28 14:30:00,4.47,4.48,4.47,4.48,19200.0,3.2187,3.2259,3.2187,3.2259,19200.0
2005-01-28 15:00:00,4.48,4.48,4.47,4.48,33600.0,3.2259,3.2259,3.2187,3.2259,33600.0
2005-01-28 15:30:00,4.48,4.49,4.46,4.48,36000.0,3.2259,3.2331,3.2115,3.2259,36000.0
2005-01-31 09:30:00,4.49,4.52,4.47,4.48,43800.0,3.2331,3.2547,3.2187,3.2259,43800.0
2005-01-31 10:00:00,4.5,4.53,4.48,4.51,63600.0,3.2403,3.2619,3.2259,3.2475,63600.0
2005-01-31 10:30:00,4.51,4.53,4.49,4.51,33000.0,3.2475,3.2619,3.2331,3.2475,33000.0
2005-01-31 11:00:00,4.5,4.52,4.49,4.52,23400.0,3.2403,3.2547,3.2331,3.2547,23400.0
2005-01-31 11:30:00,4.51,4.51,4.49,4.49,58200.0,3.2475,3.2475,3.2331,3.2331,58200.0
2005-01-31 12:00:00,4.49,4.52,4.49,4.52,31800.0,3.2331,3.2547,3.2331,3.2547,31800.0
2005-01-31 12:30:00,4.52,4.52,4.51,4.52,46200.0,3.2547,3.2547,3.2475,3.2547,46200.0
2005-01-31 13:00:00,4.52,4.52,4.51,4.51,23400.0,3.2547,3.2547,3.2475,3.2475,23400.0
2005-01-31 13:30:00,4.51,4.51,4.5,4.51,37800.0,3.2475,3.2475,3.2403,3.2475,37800.0
2005-01-31 14:00:00,4.51,4.54,4.51,4.54,48000.0,3.2475,3.2691,3.2475,3.2691,48000.0
2005-01-31 14:30:00,4.54,4.55,4.54,4.54,89400.0,3.2691,3.2763,3.2691,3.2691,89400.0
2005-01-31 15:00:00,4.54,4.54,4.5,4.51,133200.0,3.2691,3.2691,3.2403,3.2475,133200.0
2005-01-31 15:30:00,4.52,4.54,4.5,4.52,132600.0,3.2547,3.2691,3.2403,3.2547,132600.0
2005-02-01 09:30:00,4.53,4.55,4.52,4.53,30000.0,3.2619,3.2763,3.2547,3.2619,30000.0
2005-02-01 10:00:00,4.52,4.54,4.52,4.52,78600.0,3.2547,3.2691,3.2547,3.2547,78600.0
2005-02-01 10:30:00,4.52,4.55,4.52,4.53,48600.0,3.2547,3.2763,3.2547,3.2619,48600.0
2005-02-01 11:00:00,4.53,4.53,4.52,4.52,50400.0,3.2619,3.2619,3.2547,3.2547,50400.0
2005-02-01 11:30:00,4.52,4.61,4.52,4.61,152400.0,3.2547,3.3195,3.2547,3.3195,152400.0
2005-02-01 12:00:00,4.61,4.65,4.61,4.64,217200.0,3.3195,3.3483,3.3195,3.3411,217200.0
2005-02-01 12:30:00,4.64,4.68,4.64,4.67,171000.0,3.3411,3.3699,3.3411,3.3627,171000.0
2005-02-01 13:00:00,4.66,4.67,4.66,4.66,96600.0,3.3555,3.3627,3.3555,3.3555,96600.0
2005-02-01 13:30:00,4.65,4.65,4.63,4.63,58200.0,3.3483,3.3483,3.3339,3.3339,58200.0
2005-02-01 14:00:00,4.64,4.66,4.62,4.66,86400.0,3.3411,3.3555,3.3267,3.3555,86400.0
2005-02-01 14:30:00,4.66,4.67,4.66,4.66,94200.0,3.3555,3.3627,3.3555,3.3555,94200.0
2005-02-01 15:00:00,4.66,4.66,4.65,4.66,111600.0,3.3555,3.3555,3.3483,3.3555,111600.0
2005-02-01 15:30:00,4.66,4.66,4.64,4.65,102600.0,3.3555,3.3555,3.3411,3.3483,102600.0
2005-02-02 09:30:00,4.65,4.66,4.63,4.65,40800.0,3.3483,3.3555,3.3339,3.3483,40800.0
2005-02-02 10:00:00,4.64,4.65,4.64,4.64,64800.0,3.3411,3.3483,3.3411,3.3411,64800.0
2005-02-02 10:30:00,4.64,4.66,4.64,4.66,44400.0,3.3411,3.3555,3.3411,3.3555,44400.0
2005-02-02 11:00:00,4.66,4.67,4.65,4.67,40200.0,3.3555,3.3627,3.3483,3.3627,40200.0
2005-02-02 11:30:00,4.67,4.67,4.66,4.67,42600.0,3.3627,3.3627,3.3555,3.3627,42600.0
2005-02-02 12:00:00,4.67,4.67,4.66,4.67,87600.0,3.3627,3.3627,3.3555,3.3627,87600.0
2005-02-02 12:30:00,4.67,4.67,4.66,4.66,25200.0,3.3627,3.3627,3.3555,3.3555,25200.0
2005-02-02 13:00:00,4.66,4.67,4.66,4.67,19200.0,3.3555,3.3627,3.3555,3.3627,19200.0
2005-02-02 13:30:00,4.67,4.67,4.66,4.66,40200.0,3.3627,3.3627,3.3555,3.3555,40200.0
2005-02-02 14:00:00,4.67,4.67,4.65,4.67,67200.0,3.3627,3.3627,3.3483,3.3627,67200.0
2005-02-02 14:30:00,4.67,4.67,4.64,4.66,55200.0,3.3627,3.3627,3.3411,3.3555,55200.0
2005-02-02 15:00:00,4.66,4.67,4.65,4.66,37200.0,3.3555,3.3627,3.3483,3.3555,37200.0
2005-02-02 15:30:00,4.66,4.67,4.66,4.67,117000.0,3.3555,3.3627,3.3555,3.3627,117000.0
2005-02-03 09:30:00,4.67,4.67,4.64,4.64,51000.0,3.3627,3.3627,3.3411,3.3411,51000.0
2005-02-03 10:00:00,4.63,4.64,4.61,4.62,38400.0,3.3339,3.3411,3.3195,3.3267,38400.0
2005-02-03 10:30:00,4.61,4.63,4.61,4.61,30600.0,3.3195,3.3339,3.3195,3.3195,30600.0
2005-02-03 11:00:00,4.61,4.61,4.6,4.61,28800.0,3.3195,3.3195,3.3123,3.3195,28800.0
2005-02-03 11:30:00,4.61,4.61,4.61,4.61,15600.0,3.3195,3.3195,3.3195,3.3195,15600.0
2005-02-03 12:00:00,4.61,4.63,4.61,4.63,15600.0,3.3195,3.3339,3.3195,3.3339,15600.0
2005-02-03 12:30:00,4.63,4.64,4.62,4.62,17400.0,3.3339,3.3411,3.3267,3.3267,17400.0
2005-02-03 13:00:00,4.62,4.64,4.62,4.63,34200.0,3.3267,3.3411,3.3267,3.3339,34200.0
2005-02-03 13:30:00,4.64,4.64,4.64,4.64,19200.0,3.3411,3.3411,3.3411,3.3411,19200.0
2005-02-03 14:00:00,4.64,4.65,4.64,4.64,33000.0,3.3411,3.3483,3.3411,3.3411,33000.0
2005-02-03 14:30:00,4.64,4.66,4.64,4.65,18600.0,3.3411,3.3555,3.3411,3.3483,18600.0
2005-02-03 15:00:00,4.65,4.65,4.64,4.65,48000.0,3.3483,3.3483,3.3411,3.3483,48000.0
2005-02-03 15:30:00,4.65,4.67,4.65,4.67,74400.0,3.3483,3.3627,3.3483,3.3627,74400.0
2005-02-04 09:30:00,4.67,4.68,4.64,4.68,101400.0,3.3627,3.3699,3.3411,3.3699,101400.0
2005-02-04 10:00:00,4.68,4.68,4.67,4.68,49200.0,3.3699,3.3699,3.3627,3.3699,49200.0
2005-02-04 10:30:00,4.68,4.68,4.66,4.67,16800.0,3.3699,3.3699,3.3555,3.3627,16800.0
2005-02-04 11:00:00,4.67,4.67,4.66,4.66,19800.0,3.3627,3.3627,3.3555,3.3555,19800.0
2005-02-04 11:30:00,4.66,4.67,4.66,4.67,45600.0,3.3555,3.3627,3.3555,3.3627,45600.0
2005-02-04 12:00:00,4.67,4.68,4.67,4.68,12000.0,3.3627,3.3699,3.3627,3.3699,12000.0
2005-02-04 12:30:00,4.68,4.68,4.67,4.67,40800.0,3.3699,3.3699,3.3627,3.3627,40800.0
2005-02-04 13:00:00,4.67,4.67,4.67,4.67,8400.0,3.3627,3.3627,3.3627,3.3627,8400.0
2005-02-04 13:30:00,4.68,4.68,4.66,4.67,67800.0,3.3699,3.3699,3.3555,3.3627,67800.0
2005-02-04 14:00:00,4.66,4.67,4.66,4.66,37800.0,3.3555,3.3627,3.3555,3.3555,37800.0
2005-02-04 14:30:00,4.67,4.68,4.66,4.68,21600.0,3.3627,3.3699,3.3555,3.3699,21600.0
2005-02-04 15:00:00,4.68,4.68,4.67,4.68,69000.0,3.3699,3.3699,3.3627,3.3699,69000.0
2005-02-04 15:30:00,4.68,4.68,4.67,4.68,87600.0,3.3699,3.3699,3.3627,3.3699,87600.0
2005-02-07 09:30:00,4.7,4.75,4.7,4.75,37200.0,3.3843,3.4203,3.3843,3.4203,37200.0
2005-02-07 10:00:00,4.76,4.77,4.75,4.75,31800.0,3.4275,3.4347,3.4203,3.4203,31800.0
2005-02-07 10:30:00,4.75,4.75,4.71,4.71,34200.0,3.4203,3.4203,3.3915,3.3915,34200.0
2005-02-07 11:00:00,4.71,4.71,4.68,4.68,97800.0,3.3915,3.3915,3.3699,3.3699,97800.0
2005-02-07 11:30:00,4.68,4.68,4.68,4.68,31200.0,3.3699,3.3699,3.3699,3.3699,31200.0
2005-02-07 12:00:00,4.67,4.67,4.66,4.66,15600.0,3.3627,3.3627,3.3555,3.3555,15600.0
2005-02-07 12:30:00,4.66,4.67,4.66,4.67,21600.0,3.3555,3.3627,3.3555,3.3627,21600.0
2005-02-07 13:00:00,4.67,4.68,4.67,4.68,39000.0,3.3627,3.3699,3.3627,3.3699,39000.0
2005-02-07 13:30:00,4.69,4.7,4.68,4.68,27000.0,3.3771,3.3843,3.3699,3.3699,27000.0
2005-02-07 14:00:00,4.68,4.7,4.67,4.68,23400.0,3.3699,3.3843,3.3627,3.3699,23400.0
2005-02-07 14:30:00,4.68,4.69,4.68,4.69,40800.0,3.3699,3.3771,3.3699,3.3771,40800.0
2005-02-07 15:00:00,4.69,4.7,4.68,4.7,36600.0,3.3771,3.3843,3.3699,3.3843,36600.0
2005-02-07 15:30:00,4.7,4.71,4.69,4.69,59400.0,3.3843,3.3915,3.3771,3.3771,59400.0
2005-02-08 09:30:00,4.69,4.7,4.68,4.7,24600.0,3.3771,3.3843,3.3699,3.3843,24600.0
2005-02-08 10:00:00,4.7,4.71,4.67,4.68,25200.0,3.3843,3.3915,3.3627,3.3699,25200.0
2005-02-08 10:30:00,4.68,4.68,4.67,4.67,38400.0,3.3699,3.3699,3.3627,3.3627,38400.0
2005-02-08 11:00:00,4.67,4.67,4.66,4.66,19800.0,3.3627,3.3627,3.3555,3.3555,19800.0
2005-02-08 11:30:00,4.66,4.66,4.64,4.64,22200.0,3.3555,3.3555,3.3411,3.3411,22200.0
2005-02-08 12:00:00,4.64,4.64,4.63,4.63,19800.0,3.3411,3.3411,3.3339,3.3339,19800.0
2005-02-08 12:30:00,4.63,4.63,4.62,4.62,26400.0,3.3339,3.3339,3.3267,3.3267,26400.0
2005-02-08 13:00:00,4.62,4.66,4.62,4.63,84600.0,3.3267,3.3555,3.3267,3.3339,84600.0
2005-02-08 13:30:00,4.63,4.66,4.62,4.65,51000.0,3.3339,3.3555,3.3267,3.3483,51000.0
2005-02-08 14:00:00,4.65,4.65,4.65,4.65,6000.0,3.3483,3.3483,3.3483,3.3483,6000.0
2005-02-08 14:30:00,4.65,4.65,4.63,4.63,31800.0,3.3483,3.3483,3.3339,3.3339,31800.0
2005-02-08 15:00:00,4.64,4.67,4.64,4.65,52800.0,3.3411,3.3627,3.3411,3.3483,52800.0
2005-02-08 15:30:00,4.64,4.66,4.64,4.66,36600.0,3.3411,3.3555,3.3411,3.3555,36600.0
2005-02-09 09:30:00,4.68,4.68,4.64,4.64,24600.0,3.3699,3.3699,3.3411,3.3411,24600.0
2005-02-09 10:00:00,4.64,4.64,4.59,4.6,37200.0,3.3411,3.3411,3.3051,3.3123,37200.0
2005-02-09 10:30:00,4.59,4.6,4.58,4.59,29400.0,3.3051,3.3123,3.2979,3.3051,29400.0
2005-02-09 11:00:00,4.59,4.59,4.58,4.58,137400.0,3.3051,3.3051,3.2979,3.2979,137400.0
2005-02-09 11:30:00,4.58,4.58,4.57,4.58,30600.0,3.2979,3.2979,3.2907,3.2979,30600.0
2005-02-09 12:00:00,4.58,4.59,4.58,4.58,10200.0,3.2979,3.3051,3.2979,3.2979,10200.0
2005-02-09 12:30:00,4.58,4.59,4.58,4.59,14400.0,3.2979,3.3051,3.2979,3.3051,14400.0
2005-02-09 13:00:00,4.59,4.59,4.58,4.58,9600.0,3.3051,3.3051,3.2979,3.2979,9600.0
2005-02-09 13:30:00,4.59,4.59,4.58,4.58,9600.0,3.3051,3.3051,3.2979,3.2979,9600.0
2005-02-09 14:00:00,4.58,4.58,4.57,4.58,30000.0,3.2979,3.2979,3.2907,3.2979,30000.0
2005-02-09 14:30:00,4.58,4.59,4.58,4.59,12600.0,3.2979,3.3051,3.2979,3.3051,12600.0
2005-02-09 15:00:00,4.59,4.59,4.57,4.58,33000.0,3.3051,3.3051,3.2907,3.2979,33000.0
2005-02-09 15:30:00,4.58,4.58,4.58,4.58,81600.0,3.2979,3.2979,3.2979,3.2979,81600.0
2005-02-10 09:30:00,4.58,4.59,4.57,4.58,24000.0,3.2979,3.3051,3.2907,3.2979,24000.0
2005-02-10 10:00:00,4.58,4.58,4.57,4.58,22200.0,3.2979,3.2979,3.2907,3.2979,22200.0
2005-02-10 10:30:00,4.58,4.58,4.55,4.55,60000.0,3.2979,3.2979,3.2763,3.2763,60000.0
2005-02-10 11:00:00,4.55,4.55,4.53,4.54,60000.0,3.2763,3.2763,3.2619,3.2691,60000.0
2005-02-10 11:30:00,4.54,4.54,4.53,4.54,39000.0,3.2691,3.2691,3.2619,3.2691,39000.0
2005-02-10 12:00:00,4.55,4.55,4.54,4.55,27600.0,3.2763,3.2763,3.2691,3.2763,27600.0
2005-02-10 12:30:00,4.55,4.55,4.54,4.54,16200.0,3.2763,3.2763,3.2691,3.2691,16200.0
2005-02-10 13:00:00,4.54,4.54,4.53,4.53,15000.0,3.2691,3.2691,3.2619,3.2619,15000.0
2005-02-10 13:30:00,4.54,4.54,4.53,4.53,23400.0,3.2691,3.2691,3.2619,3.2619,23400.0
2005-02-10 14:00:00,4.53,4.55,4.53,4.55,30000.0,3.2619,3.2763,3.2619,3.2763,30000.0
2005-02-10 14:30:00,4.54,4.54,4.51,4.52,54600.0,3.2691,3.2691,3.2475,3.2547,54600.0
2005-02-10 15:00:00,4.52,4.54,4.51,4.54,41400.0,3.2547,3.2691,3.2475,3.2691,41400.0
2005-02-10 15:30:00,4.54,4.54,4.51,4.52,61800.0,3.2691,3.2691,3.2475,3.2547,61800.0
2005-02-11 09:30:00,4.5,4.5,4.46,4.49,31200.0,3.2403,3.2403,3.2115,3.2331,31200.0
2005-02-11 10:00:00,4.49,4.49,4.47,4.48,42600.0,3.2331,3.2331,3.2187,3.2259,42600.0
2005-02-11 10:30:00,4.48,4.48,4.46,4.47,45000.0,3.2259,3.2259,3.2115,3.2187,45000.0
2005-02-11 11:00:00,4.47,4.54,4.47,4.53,141600.0,3.2187,3.2691,3.2187,3.2619,141600.0
2005-02-11 11:30:00,4.53,4.54,4.52,4.53,18000.0,3.2619,3.2691,3.2547,3.2619,18000.0
2005-02-11 12:00:00,4.53,4.53,4.52,4.53,28200.0,3.2619,3.2619,3.2547,3.2619,28200.0
2005-02-11 12:30:00,4.52,4.53,4.52,4.52,29400.0,3.2547,3.2619,3.2547,3.2547,29400.0
2005-02-11 13:00:00,4.52,4.52,4.51,4.52,26400.0,3.2547,3.2547,3.2475,3.2547,26400.0
2005-02-11 13:30:00,4.52,4.53,4.52,4.53,57000.0,3.2547,3.2619,3.2547,3.2619,57000.0
2005-02-11 14:00:00,4.53,4.53,4.52,4.53,45000.0,3.2619,3.2619,3.2547,3.2619,45000.0
2005-02-11 14:30:00,4.53,4.55,4.53,4.55,19800.0,3.2619,3.2763,3.2619,3.2763,19800.0
2005-02-11 15:00:00,4.55,4.56,4.52,4.56,45000.0,3.2763,3.2835,3.2547,3.2835,45000.0
2005-02-11 15:30:00,4.56,4.57,4.55,4.56,49200.0,3.2835,3.2907,3.2763,3.2835,49200.0
2005-02-14 09:30:00,4.55,4.58,4.53,4.56,36600.0,3.2763,3.2979,3.2619,3.2835,36600.0
2005-02-14 10:00:00,4.56,4.56,4.55,4.56,22200.0,3.2835,3.2835,3.2763,3.2835,22200.0
2005-02-14 10:30:00,4.56,4.56,4.54,4.55,27000.0,3.2835,3.2835,3.2691,3.2763,27000.0
2005-02-14 11:00:00,4.54,4.55,4.54,4.55,10800.0,3.2691,3.2763,3.2691,3.2763,10800.0
2005-02-14 11:30:00,4.54,4.56,4.52,4.56,25800.0,3.2691,3.2835,3.2547,3.2835,25800.0
2005-02-14 12:00:00,4.55,4.56,4.55,4.56,11400.0,3.2763,3.2835,3.2763,3.2835,11400.0
2005-02-14 12:30:00,4.55,4.57,4.55,4.56,10800.0,3.2763,3.2907,3.2763,3.2835,10800.0
2005-02-14 13:00:00,4.56,4.56,4.56,4.56,9000.0,3.2835,3.2835,3.2835,3.2835,9000.0
2005-02-14 13:30:00,4.56,4.57,4.55,4.56,11400.0,3.2835,3.2907,3.2763,3.2835,11400.0
2005-02-14 14:00:00,4.55,4.57,4.55,4.57,27000.0,3.2763,3.2907,3.2763,3.2907,27000.0
2005-02-14 14:30:00,4.57,4.57,4.55,4.57,25200.0,3.2907,3.2907,3.2763,3.2907,25200.0
2005-02-14 15:00:00,4.57,4.57,4.56,4.56,21600.0,3.2907,3.2907,3.2835,3.2835,21600.0
2005-02-14 15:30:00,4.56,4.58,4.56,4.58,24000.0,3.2835,3.2979,3.2835,3.2979,24000.0
2005-02-15 09:30:00,4.56,4.56,4.55,4.55,12600.0,3.2835,3.2835,3.2763,3.2763,12600.0
2005-02-15 10:00:00,4.55,4.58,4.55,4.58,16800.0,3.2763,3.2979,3.2763,3.2979,16800.0
2005-02-15 10:30:00,4.57,4.59,4.57,4.59,31800.0,3.2907,3.3051,3.2907,3.3051,31800.0
2005-02-15 11:00:00,4.58,4.58,4.56,4.57,14400.0,3.2979,3.2979,3.2835,3.2907,14400.0
2005-02-15 11:30:00,4.57,4.58,4.57,4.57,7800.0,3.2907,3.2979,3.2907,3.2907,7800.0
2005-02-15 12:00:00,4.56,4.58,4.56,4.57,8400.0,3.2835,3.2979,3.2835,3.2907,8400.0
2005-02-15 12:30:00,4.57,4.57,4.57,4.57,7800.0,3.2907,3.2907,3.2907,3.2907,7800.0
2005-02-15 13:00:00,4.56,4.56,4.53,4.53,9000.0,3.2835,3.2835,3.2619,3.2619,9000.0
2005-02-15 13:30:00,4.53,4.54,4.52,4.53,26400.0,3.2619,3.2691,3.2547,3.2619,26400.0
2005-02-15 14:00:00,4.53,4.54,4.5,4.5,33600.0,3.2619,3.2691,3.2403,3.2403,33600.0
2005-02-15 14:30:00,4.5,4.53,4.5,4.53,25200.0,3.2403,3.2619,3.2403,3.2619,25200.0
2005-02-15 15:00:00,4.53,4.54,4.52,4.54,43200.0,3.2619,3.2691,3.2547,3.2691,43200.0
2005-02-15 15:30:00,4.54,4.55,4.53,4.53,44400.0,3.2691,3.2763,3.2619,3.2619,44400.0
2005-02-16 09:30:00,4.52,4.53,4.52,4.52,7800.0,3.2547,3.2619,3.2547,3.2547,7800.0
2005-02-16 10:00:00,4.52,4.56,4.51,4.56,27000.0,3.2547,3.2835,3.2475,3.2835,27000.0
2005-02-16 10:30:00,4.55,4.55,4.54,4.55,15600.0,3.2763,3.2763,3.2691,3.2763,15600.0
2005-02-16 11:00:00,4.55,4.55,4.55,4.55,12600.0,3.2763,3.2763,3.2763,3.2763,12600.0
2005-02-16 11:30:00,4.55,4.55,4.55,4.55,24600.0,3.2763,3.2763,3.2763,3.2763,24600.0
2005-02-16 12:00:00,4.55,4.56,4.55,4.56,17400.0,3.2763,3.2835,3.2763,3.2835,17400.0
2005-02-16 12:30:00,4.56,4.57,4.56,4.57,12000.0,3.2835,3.2907,3.2835,3.2907,12000.0
2005-02-16 13:00:00,4.57,4.57,4.57,4.57,10200.0,3.2907,3.2907,3.2907,3.2907,10200.0
2005-02-16 13:30:00,4.57,4.57,4.57,4.57,30000.0,3.2907,3.2907,3.2907,3.2907,30000.0
2005-02-16 14:00:00,4.57,4.59,4.57,4.59,21600.0,3.2907,3.3051,3.2907,3.3051,21600.0
2005-02-16 14:30:00,4.59,4.6,4.59,4.59,31800.0,3.3051,3.3123,3.3051,3.3051,31800.0
2005-02-16 15:00:00,4.6,4.6,4.59,4.59,37200.0,3.3123,3.3123,3.3051,3.3051,37200.0
2005-02-16 15:30:00,4.59,4.61,4.58,4.61,56400.0,3.3051,3.3195,3.2979,3.3195,56400.0
2005-02-17 09:30:00,4.62,4.62,4.59,4.6,40200.0,3.3267,3.3267,3.3051,3.3123,40200.0
2005-02-17 10:00:00,4.59,4.59,4.55,4.55,46200.0,3.3051,3.3051,3.2763,3.2763,46200.0
2005-02-17 10:30:00,4.56,4.56,4.54,4.55,35400.0,3.2835,3.2835,3.2691,3.2763,35400.0
2005-02-17 11:00:00,4.55,4.56,4.54,4.56,17400.0,3.2763,3.2835,3.2691,3.2835,17400.0
2005-02-17 11:30:00,4.56,4.56,4.55,4.55,23400.0,3.2835,3.2835,3.2763,3.2763,23400.0
2005-02-17 12:00:00,4.55,4.56,4.55,4.55,14400.0,3.2763,3.2835,3.2763,3.2763,14400.0
2005-02-17 12:30:00,4.56,4.56,4.55,4.56,7800.0,3.2835,3.2835,3.2763,3.2835,7800.0
2005-02-17 13:00:00,4.56,4.56,4.55,4.55,11400.0,3.2835,3.2835,3.2763,3.2763,11400.0
2005-02-17 13:30:00,4.54,4.54,4.53,4.54,20400.0,3.2691,3.2691,3.2619,3.2691,20400.0
2005-02-17 14:00:00,4.53,4.55,4.53,4.55,46200.0,3.2619,3.2763,3.2619,3.2763,46200.0
2005-02-17 14:30:00,4.54,4.54,4.51,4.52,34800.0,3.2691,3.2691,3.2475,3.2547,34800.0
2005-02-17 15:00:00,4.52,4.52,4.51,4.51,42600.0,3.2547,3.2547,3.2475,3.2475,42600.0
2005-02-17 15:30:00,4.5,4.52,4.47,4.48,183000.0,3.2403,3.2547,3.2187,3.2259,183000.0
2005-02-18 09:30:00,4.51,4.51,4.47,4.48,30600.0,3.2475,3.2475,3.2187,3.2259,30600.0
2005-02-18 10:00:00,4.48,4.52,4.48,4.5,51600.0,3.2259,3.2547,3.2259,3.2403,51600.0
2005-02-18 10:30:00,4.49,4.5,4.48,4.49,32400.0,3.2331,3.2403,3.2259,3.2331,32400.0
2005-02-18 11:00:00,4.49,4.5,4.49,4.49,18000.0,3.2331,3.2403,3.2331,3.2331,18000.0
2005-02-18 11:30:00,4.49,4.49,4.47,4.48,38400.0,3.2331,3.2331,3.2187,3.2259,38400.0
2005-02-18 12:00:00,4.49,4.5,4.49,4.5,27600.0,3.2331,3.2403,3.2331,3.2403,27600.0
2005-02-18 12:30:00,4.5,4.5,4.47,4.5,46200.0,3.2403,3.2403,3.2187,3.2403,46200.0
2005-02-18 13:00:00,4.5,4.51,4.48,4.49,43800.0,3.2403,3.2475,3.2259,3.2331,43800.0
2005-02-18 13:30:00,4.49,4.49,4.49,4.49,15000.0,3.2331,3.2331,3.2331,3.2331,15000.0
2005-02-18 14:00:00,4.49,4.5,4.49,4.5,15600.0,3.2331,3.2403,3.2331,3.2403,15600.0
2005-02-18 14:30:00,4.49,4.5,4.49,4.5,16200.0,3.2331,3.2403,3.2331,3.2403,16200.0
2005-02-18 15:00:00,4.49,4.5,4.49,4.5,35400.0,3.2331,3.2403,3.2331,3.2403,35400.0
2005-02-18 15:30:00,4.49,4.49,4.48,4.48,63600.0,3.2331,3.2331,3.2259,3.2259,63600.0
2005-02-22 09:30:00,4.47,4.47,4.42,4.42,60600.0,3.2187,3.2187,3.1827,3.1827,60600.0
2005-02-22 10:00:00,4.41,4.45,4.41,4.45,55800.0,3.1755,3.2043,3.1755,3.2043,55800.0
2005-02-22 10:30:00,4.45,4.47,4.45,4.46,70200.0,3.2043,3.2187,3.2043,3.2115,70200.0
2005-02-22 11:00:00,4.46,4.48,4.46,4.48,52200.0,3.2115,3.2259,3.2115,3.2259,52200.0
2005-02-22 11:30:00,4.48,4.49,4.48,4.49,28200.0,3.2259,3.2331,3.2259,3.2331,28200.0
2005-02-22 12:00:00,4.49,4.49,4.45,4.45,37200.0,3.2331,3.2331,3.2043,3.2043,37200.0
2005-02-22 12:30:00,4.45,4.46,4.45,4.45,28200.0,3.2043,3.2115,3.2043,3.2043,28200.0
2005-02-22 13:00:00,4.45,4.46,4.44,4.45,21000.0,3.2043,3.2115,3.1971,3.2043,21000.0
2005-02-22 13:30:00,4.44,4.45,4.43,4.45,77400.0,3.1971,3.2043,3.1899,3.2043,77400.0
2005-02-22 14:00:00,4.44,4.46,4.43,4.46,45600.0,3.1971,3.2115,3.1899,3.2115,45600.0
2005-02-22 14:30:00,4.46,4.47,4.44,4.44,47400.0,3.2115,3.2187,3.1971,3.1971,47400.0
2005-02-22 15:00:00,4.44,4.46,4.43,4.46,69000.0,3.1971,3.2115,3.1899,3.2115,69000.0
2005-02-22 15:30:00,4.46,4.46,4.42,4.43,67800.0,3.2115,3.2115,3.1827,3.1899,67800.0
2005-02-23 09:30:00,4.4,4.43,4.39,4.42,57600.0,3.1683,3.1899,3.1611,3.1827,57600.0
2005-02-23 10:00:00,4.42,4.46,4.41,4.46,56400.0,3.1827,3.2115,3.1755,3.2115,56400.0
2005-02-23 10:30:00,4.46,4.46,4.43,4.43,22200.0,3.2115,3.2115,3.1899,3.1899,22200.0
2005-02-23 11:00:00,4.43,4.48,4.43,4.47,27000.0,3.1899,3.2259,3.1899,3.2187,27000.0
2005-02-23 11:30:00,4.47,4.47,4.43,4.44,12600.0,3.2187,3.2187,3.1899,3.1971,12600.0
2005-02-23 12:00:00,4.44,4.44,4.43,4.44,6600.0,3.1971,3.1971,3.1899,3.1971,6600.0
2005-02-23 12:30:00,4.44,4.46,4.44,4.46,24000.0,3.1971,3.2115,3.1971,3.2115,24000.0
2005-02-23 13:00:00,4.45,4.46,4.44,4.45,47400.0,3.2043,3.2115,3.1971,3.2043,47400.0
2005-02-23 13:30:00,4.44,4.45,4.43,4.43,29400.0,3.1971,3.2043,3.1899,3.1899,29400.0
2005-02-23 14:00:00,4.43,4.46,4.43,4.46,45000.0,3.1899,3.2115,3.1899,3.2115,45000.0
2005-02-23 14:30:00,4.45,4.45,4.43,4.44,71400.0,3.2043,3.2043,3.1899,3.1971,71400.0
2005-02-23 15:00:00,4.44,4.44,4.42,4.42,46800.0,3.1971,3.1971,3.1827,3.1827,46800.0
2005-02-23 15:30:00,4.42,4.45,4.42,4.43,88200.0,3.1827,3.2043,3.1827,3.1899,88200.0
2005-02-24 09:30:00,4.42,4.42,4.34,4.36,34200.0,3.1827,3.1827,3.1251,3.1395,34200.0
2005-02-24 10:00:00,4.35,4.41,4.35,4.39,61800.0,3.1323,3.1755,3.1323,3.1611,61800.0
2005-02-24 10:30:00,4.4,4.43,4.39,4.39,46200.0,3.1683,3.1899,3.1611,3.1611,46200.0
2005-02-24 11:00:00,4.39,4.41,4.39,4.41,37800.0,3.1611,3.1755,3.1611,3.1755,37800.0
2005-02-24 11:30:00,4.41,4.41,4.38,4.38,17400.0,3.1755,3.1755,3.1539,3.1539,17400.0
2005-02-24 12:00:00,4.38,4.39,4.38,4.38,14400.0,3.1539,3.1611,3.1539,3.1539,14400.0
2005-02-24 12:30:00,4.38,4.4,4.38,4.4,9000.0,3.1539,3.1683,3.1539,3.1683,9000.0
2005-02-24 13:00:00,4.4,4.4,4.39,4.4,16800.0,3.1683,3.1683,3.1611,3.1683,16800.0
2005-02-24 13:30:00,4.4,4.42,4.4,4.42,16800.0,3.1683,3.1827,3.1683,3.1827,16800.0
2005-02-24 14:00:00,4.41,4.44,4.41,4.43,33000.0,3.1755,3.1971,3.1755,3.1899,33000.0
2005-02-24 14:30:00,4.43,4.43,4.42,4.42,22800.0,3.1899,3.1899,3.1827,3.1827,22800.0
2005-02-24 15:00:00,4.43,4.43,4.42,4.42,19200.0,3.1899,3.1899,3.1827,3.1827,19200.0
2005-02-24 15:30:00,4.42,4.45,4.42,4.43,55800.0,3.1827,3.2043,3.1827,3.1899,55800.0
2005-02-25 09:30:00,4.43,4.43,4.38,4.39,27000.0,3.1899,3.1899,3.1539,3.1611,27000.0
2005-02-25 10:00:00,4.41,4.43,4.39,4.43,25200.0,3.1755,3.1899,3.1611,3.1899,25200.0
2005-02-25 10:30:00,4.43,4.43,4.43,4.43,22200.0,3.1899,3.1899,3.1899,3.1899,22200.0
2005-02-25 11:00:00,4.43,4.44,4.43,4.43,21000.0,3.1899,3.1971,3.1899,3.1899,21000.0
2005-02-25 11:30:00,4.43,4.43,4.4,4.42,51600.0,3.1899,3.1899,3.1683,3.1827,51600.0
2005-02-25 12:00:00,4.41,4.42,4.4,4.42,38400.0,3.1755,3.1827,3.1683,3.1827,38400.0
2005-02-25 12:30:00,4.42,4.43,4.41,4.42,22200.0,3.1827,3.1899,3.1755,3.1827,22200.0
2005-02-25 13:00:00,4.42,4.42,4.4,4.4,10800.0,3.1827,3.1827,3.1683,3.1683,10800.0
2005-02-25 13:30:00,4.4,4.42,4.4,4.41,48000.0,3.1683,3.1827,3.1683,3.1755,48000.0
2005-02-25 14:00:00,4.4,4.42,4.4,4.4,39000.0,3.1683,3.1827,3.1683,3.1683,39000.0
2005-02-25 14:30:00,4.4,4.42,4.4,4.41,68400.0,3.1683,3.1827,3.1683,3.1755,68400.0
2005-02-25 15:00:00,4.41,4.43,4.41,4.43,71400.0,3.1755,3.1899,3.1755,3.1899,71400.0
2005-02-25 15:30:00,4.43,4.46,4.43,4.45,57000.0,3.1899,3.2115,3.1899,3.2043,57000.0
2005-02-28 09:30:00,4.45,4.48,4.45,4.47,26400.0,3.2043,3.2259,3.2043,3.2187,26400.0
2005-02-28 10:00:00,4.47,4.48,4.46,4.46,37800.0,3.2187,3.2259,3.2115,3.2115,37800.0
2005-02-28 10:30:00,4.46,4.47,4.46,4.46,32400.0,3.2115,3.2187,3.2115,3.2115,32400.0
2005-02-28 11:00:00,4.46,4.46,4.45,4.45,18000.0,3.2115,3.2115,3.2043,3.2043,18000.0
2005-02-28 11:30:00,4.45,4.45,4.43,4.43,22800.0,3.2043,3.2043,3.1899,3.1899,22800.0
2005-02-28 12:00:00,4.43,4.44,4.43,4.43,30000.0,3.1899,3.1971,3.1899,3.1899,30000.0
2005-02-28 12:30:00,4.43,4.43,4.43,4.43,32400.0,3.1899,3.1899,3.1899,3.1899,32400.0
2005-02-28 13:00:00,4.43,4.44,4.43,4.44,11400.0,3.1899,3.1971,3.1899,3.1971,11400.0
2005-02-28 13:30:00,4.43,4.44,4.4,4.4,52800.0,3.1899,3.1971,3.1683,3.1683,52800.0
2005-02-28 14:00:00,4.39,4.4,4.37,4.38,147000.0,3.1611,3.1683,3.1467,3.1539,147000.0
2005-02-28 14:30:00,4.37,4.39,4.36,4.38,268800.0,3.1467,3.1611,3.1395,3.1539,268800.0
2005-02-28 15:00:00,4.39,4.4,4.38,4.39,54600.0,3.1611,3.1683,3.1539,3.1611,54600.0
2005-02-28 15:30:00,4.4,4.4,4.38,4.38,148200.0,3.1683,3.1683,3.1539,3.1539,148200.0
2005-03-01 09:30:00,4.39,4.41,4.38,4.41,40200.0,3.1611,3.1755,3.1539,3.1755,40200.0
2005-03-01 10:00:00,4.41,4.44,4.39,4.4,55200.0,3.1755,3.1971,3.1611,3.1683,55200.0
2005-03-01 10:30:00,4.39,4.41,4.39,4.4,69000.0,3.1611,3.1755,3.1611,3.1683,69000.0
2005-03-01 11:00:00,4.41,4.41,4.39,4.4,52200.0,3.1755,3.1755,3.1611,3.1683,52200.0
2005-03-01 11:30:00,4.4,4.41,4.4,4.41,81600.0,3.1683,3.1755,3.1683,3.1755,81600.0
2005-03-01 12:00:00,4.4,4.44,4.4,4.43,108000.0,3.1683,3.1971,3.1683,3.1899,108000.0
2005-03-01 12:30:00,4.43,4.45,4.43,4.44,48000.0,3.1899,3.2043,3.1899,3.1971,48000.0
2005-03-01 13:00:00,4.44,4.44,4.42,4.42,47400.0,3.1971,3.1971,3.1827,3.1827,47400.0
2005-03-01 13:30:00,4.43,4.47,4.43,4.47,47400.0,3.1899,3.2187,3.1899,3.2187,47400.0
2005-03-01 14:00:00,4.47,4.48,4.47,4.47,40200.0,3.2187,3.2259,3.2187,3.2187,40200.0
2005-03-01 14:30:00,4.47,4.49,4.47,4.48,69000.0,3.2187,3.2331,3.2187,3.2259,69000.0
2005-03-01 15:00:00,4.48,4.5,4.48,4.49,51600.0,3.2259,3.2403,3.2259,3.2331,51600.0
2005-03-01 15:30:00,4.5,4.52,4.47,4.51,100200.0,3.2403,3.2547,3.2187,3.2475,100200.0
2005-03-02 09:30:00,4.5,4.5,4.48,4.49,45600.0,3.2403,3.2403,3.2259,3.2331,45600.0
2005-03-02 10:00:00,4.49,4.49,4.48,4.49,58200.0,3.2331,3.2331,3.2259,3.2331,58200.0
2005-03-02 10:30:00,4.49,4.52,4.48,4.52,67800.0,3.2331,3.2547,3.2259,3.2547,67800.0
2005-03-02 11:00:00,4.52,4.55,4.52,4.53,48000.0,3.2547,3.2763,3.2547,3.2619,48000.0
2005-03-02 11:30:00,4.53,4.53,4.51,4.52,31200.0,3.2619,3.2619,3.2475,3.2547,31200.0
2005-03-02 12:00:00,4.52,4.53,4.51,4.51,13200.0,3.2547,3.2619,3.2475,3.2475,13200.0
2005-03-02 12:30:00,4.51,4.53,4.5,4.53,58200.0,3.2475,3.2619,3.2403,3.2619,58200.0
2005-03-02 13:00:00,4.53,4.53,4.52,4.53,24600.0,3.2619,3.2619,3.2547,3.2619,24600.0
2005-03-02 13:30:00,4.53,4.53,4.52,4.52,79200.0,3.2619,3.2619,3.2547,3.2547,79200.0
2005-03-02 14:00:00,4.52,4.52,4.52,4.52,15600.0,3.2547,3.2547,3.2547,3.2547,15600.0
2005-03-02 14:30:00,4.52,4.52,4.48,4.51,91800.0,3.2547,3.2547,3.2259,3.2475,91800.0
2005-03-02 15:00:00,4.51,4.52,4.51,4.52,23400.0,3.2475,3.2547,3.2475,3.2547,23400.0
2005-03-02 15:30:00,4.53,4.53,4.51,4.53,57000.0,3.2619,3.2619,3.2475,3.2619,57000.0
2005-03-03 09:30:00,4.53,4.56,4.52,4.55,46800.0,3.2619,3.2835,3.2547,3.2763,46800.0
2005-03-03 10:00:00,4.55,4.57,4.55,4.56,64200.0,3.2763,3.2907,3.2763,3.2835,64200.0
2005-03-03 10:30:00,4.55,4.57,4.55,4.57,31200.0,3.2763,3.2907,3.2763,3.2907,31200.0
2005-03-03 11:00:00,4.57,4.57,4.56,4.56,33000.0,3.2907,3.2907,3.2835,3.2835,33000.0
2005-03-03 11:30:00,4.56,4.57,4.56,4.57,58800.0,3.2835,3.2907,3.2835,3.2907,58800.0
2005-03-03 12:00:00,4.57,4.59,4.57,4.59,85800.0,3.2907,3.3051,3.2907,3.3051,85800.0
2005-03-03 12:30:00,4.59,4.61,4.59,4.61,48000.0,3.3051,3.3195,3.3051,3.3195,48000.0
2005-03-03 13:00:00,4.61,4.61,4.6,4.61,35400.0,3.3195,3.3195,3.3123,3.3195,35400.0
2005-03-03 13:30:00,4.61,4.62,4.61,4.62,58800.0,3.3195,3.3267,3.3195,3.3267,58800.0
2005-03-03 14:00:00,4.62,4.65,4.61,4.65,90000.0,3.3267,3.3483,3.3195,3.3483,90000.0
2005-03-03 14:30:00,4.65,4.65,4.63,4.64,89400.0,3.3483,3.3483,3.3339,3.3411,89400.0
2005-03-03 15:00:00,4.66,4.66,4.63,4.64,137400.0,3.3555,3.3555,3.3339,3.3411,137400.0
2005-03-03 15:30:00,4.64,4.66,4.63,4.64,205800.0,3.3411,3.3555,3.3339,3.3411,205800.0
2005-03-04 09:30:00,4.67,4.68,4.64,4.68,94800.0,3.3627,3.3699,3.3411,3.3699,94800.0
2005-03-04 10:00:00,4.68,4.7,4.66,4.66,61200.0,3.3699,3.3843,3.3555,3.3555,61200.0
2005-03-04 10:30:00,4.66,4.67,4.66,4.66,61200.0,3.3555,3.3627,3.3555,3.3555,61200.0
2005-03-04 11:00:00,4.66,4.68,4.66,4.67,57600.0,3.3555,3.3699,3.3555,3.3627,57600.0
2005-03-04 11:30:00,4.68,4.69,4.67,4.69,54600.0,3.3699,3.3771,3.3627,3.3771,54600.0
2005-03-04 12:00:00,4.69,4.69,4.67,4.67,373200.0,3.3771,3.3771,3.3627,3.3627,373200.0
2005-03-04 12:30:00,4.67,4.68,4.66,4.68,30600.0,3.3627,3.3699,3.3555,3.3699,30600.0
2005-03-04 13:00:00,4.68,4.68,4.66,4.66,51000.0,3.3699,3.3699,3.3555,3.3555,51000.0
2005-03-04 13:30:00,4.66,4.68,4.66,4.68,41400.0,3.3555,3.3699,3.3555,3.3699,41400.0
2005-03-04 14:00:00,4.68,4.7,4.63,4.67,226200.0,3.3699,3.3843,3.3339,3.3627,226200.0
2005-03-04 14:30:00,4.67,4.68,4.67,4.68,40800.0,3.3627,3.3699,3.3627,3.3699,40800.0
2005-03-04 15:00:00,4.67,4.68,4.64,4.67,127800.0,3.3627,3.3699,3.3411,3.3627,127800.0
2005-03-04 15:30:00,4.67,4.67,4.66,4.67,94800.0,3.3627,3.3627,3.3555,3.3627,94800.0
2005-03-07 09:30:00,4.67,4.67,4.63,4.66,127800.0,3.3627,3.3627,3.3339,3.3555,127800.0
2005-03-07 10:00:00,4.66,4.69,4.66,4.68,57600.0,3.3555,3.3771,3.3555,3.3699,57600.0
2005-03-07 10:30:00,4.68,4.69,4.67,4.68,27000.0,3.3699,3.3771,3.3627,3.3699,27000.0
2005-03-07 11:00:00,4.68,4.71,4.68,4.71,27600.0,3.3699,3.3915,3.3699,3.3915,27600.0
2005-03-07 11:30:00,4.72,4.73,4.72,4.72,20400.0,3.3987,3.4059,3.3987,3.3987,20400.0
2005-03-07 12:00:00,4.72,4.73,4.72,4.73,25800.0,3.3987,3.4059,3.3987,3.4059,25800.0
2005-03-07 12:30:00,4.73,4.73,4.72,4.72,19200.0,3.4059,3.4059,3.3987,3.3987,19200.0
2005-03-07 13:00:00,4.72,4.72,4.72,4.72,16200.0,3.3987,3.3987,3.3987,3.3987,16200.0
2005-03-07 13:30:00,4.72,4.74,4.72,4.73,48000.0,3.3987,3.4131,3.3987,3.4059,48000.0
2005-03-07 14:00:00,4.73,4.74,4.68,4.68,34800.0,3.4059,3.4131,3.3699,3.3699,34800.0
2005-03-07 14:30:00,4.68,4.71,4.68,4.7,22800.0,3.3699,3.3915,3.3699,3.3843,22800.0
2005-03-07 15:00:00,4.7,4.72,4.7,4.72,37800.0,3.3843,3.3987,3.3843,3.3987,37800.0
2005-03-07 15:30:00,4.72,4.72,4.69,4.71,87000.0,3.3987,3.3987,3.3771,3.3915,87000.0
2005-03-08 09:30:00,4.71,4.73,4.71,4.73,24000.0,3.3915,3.4059,3.3915,3.4059,24000.0
2005-03-08 10:00:00,4.72,4.73,4.72,4.72,96600.0,3.3987,3.4059,3.3987,3.3987,96600.0
2005-03-08 10:30:00,4.72,4.72,4.72,4.72,39000.0,3.3987,3.3987,3.3987,3.3987,39000.0
2005-03-08 11:00:00,4.72,4.72,4.72,4.72,65400.0,3.3987,3.3987,3.3987,3.3987,65400.0
2005-03-08 11:30:00,4.72,4.73,4.72,4.73,53400.0,3.3987,3.4059,3.3987,3.4059,53400.0
2005-03-08 12:00:00,4.73,4.73,4.72,4.73,49800.0,3.4059,3.4059,3.3987,3.4059,49800.0
2005-03-08 12:30:00,4.73,4.74,4.73,4.74,34200.0,3.4059,3.4131,3.4059,3.4131,34200.0
2005-03-08 13:00:00,4.74,4.74,4.73,4.73,18600.0,3.4131,3.4131,3.4059,3.4059,18600.0
2005-03-08 13:30:00,4.73,4.75,4.72,4.75,108600.0,3.4059,3.4203,3.3987,3.4203,108600.0
2005-03-08 14:00:00,4.74,4.75,4.74,4.74,39600.0,3.4131,3.4203,3.4131,3.4131,39600.0
2005-03-08 14:30:00,4.74,4.79,4.74,4.77,129600.0,3.4131,3.4491,3.4131,3.4347,129600.0
2005-03-08 15:00:00,4.77,4.77,4.75,4.75,198600.0,3.4347,3.4347,3.4203,3.4203,198600.0
2005-03-08 15:30:00,4.75,4.77,4.75,4.75,133200.0,3.4203,3.4347,3.4203,3.4203,133200.0
2005-03-09 09:30:00,4.75,4.76,4.72,4.75,61200.0,3.4203,3.4275,3.3987,3.4203,61200.0
2005-03-09 10:00:00,4.75,4.75,4.73,4.74,72000.0,3.4203,3.4203,3.4059,3.4131,72000.0
2005-03-09 10:30:00,4.73,4.77,4.73,4.75,34800.0,3.4059,3.4347,3.4059,3.4203,34800.0
2005-03-09 11:00:00,4.75,4.75,4.67,4.7,123000.0,3.4203,3.4203,3.3627,3.3843,123000.0
2005-03-09 11:30:00,4.7,4.73,4.7,4.73,226200.0,3.3843,3.4059,3.3843,3.4059,226200.0
2005-03-09 12:00:00,4.72,4.73,4.71,4.71,64200.0,3.3987,3.4059,3.3915,3.3915,64200.0
2005-03-09 12:30:00,4.71,4.73,4.71,4.71,99600.0,3.3915,3.4059,3.3915,3.3915,99600.0
2005-03-09 13:00:00,4.71,4.72,4.71,4.71,52200.0,3.3915,3.3987,3.3915,3.3915,52200.0
2005-03-09 13:30:00,4.71,4.71,4.7,4.7,109800.0,3.3915,3.3915,3.3843,3.3843,109800.0
2005-03-09 14:00:00,4.7,4.7,4.68,4.68,352200.0,3.3843,3.3843,3.3699,3.3699,352200.0
2005-03-09 14:30:00,4.68,4.68,4.65,4.66,156600.0,3.3699,3.3699,3.3483,3.3555,156600.0
2005-03-09 15:00:00,4.65,4.66,4.65,4.66,261000.0,3.3483,3.3555,3.3483,3.3555,261000.0
2005-03-09 15:30:00,4.65,4.67,4.64,4.67,259200.0,3.3483,3.3627,3.3411,3.3627,259200.0
2005-03-10 09:30:00,4.68,4.68,4.67,4.68,15600.0,3.3699,3.3699,3.3627,3.3699,15600.0
2005-03-10 10:00:00,4.68,4.7,4.67,4.67,19800.0,3.3699,3.3843,3.3627,3.3627,19800.0
2005-03-10 10:30:00,4.67,4.68,4.67,4.68,33000.0,3.3627,3.3699,3.3627,3.3699,33000.0
2005-03-10 11:00:00,4.68,4.68,4.67,4.68,90000.0,3.3699,3.3699,3.3627,3.3699,90000.0
2005-03-10 11:30:00,4.68,4.7,4.68,4.7,23400.0,3.3699,3.3843,3.3699,3.3843,23400.0
2005-03-10 12:00:00,4.7,4.7,4.7,4.7,9000.0,3.3843,3.3843,3.3843,3.3843,9000.0
2005-03-10 12:30:00,4.7,4.7,4.69,4.7,19200.0,3.3843,3.3843,3.3771,3.3843,19200.0
2005-03-10 13:00:00,4.7,4.72,4.69,4.7,31200.0,3.3843,3.3987,3.3771,3.3843,31200.0
2005-03-10 13:30:00,4.7,4.75,4.7,4.74,30000.0,3.3843,3.4203,3.3843,3.4131,30000.0
2005-03-10 14:00:00,4.73,4.74,4.68,4.68,37200.0,3.4059,3.4131,3.3699,3.3699,37200.0
2005-03-10 14:30:00,4.68,4.7,4.68,4.69,29400.0,3.3699,3.3843,3.3699,3.3771,29400.0
2005-03-10 15:00:00,4.69,4.7,4.67,4.69,64800.0,3.3771,3.3843,3.3627,3.3771,64800.0
2005-03-10 15:30:00,4.69,4.69,4.67,4.67,70800.0,3.3771,3.3771,3.3627,3.3627,70800.0
2005-03-11 09:30:00,4.67,4.73,4.66,4.73,54600.0,3.3627,3.4059,3.3555,3.4059,54600.0
2005-03-11 10:00:00,4.72,4.72,4.67,4.68,54000.0,3.3987,3.3987,3.3627,3.3699,54000.0
2005-03-11 10:30:00,4.68,4.69,4.67,4.68,53400.0,3.3699,3.3771,3.3627,3.3699,53400.0
2005-03-11 11:00:00,4.68,4.68,4.67,4.68,22200.0,3.3699,3.3699,3.3627,3.3699,22200.0
2005-03-11 11:30:00,4.68,4.68,4.67,4.67,22800.0,3.3699,3.3699,3.3627,3.3627,22800.0
2005-03-11 12:00:00,4.67,4.68,4.67,4.67,127200.0,3.3627,3.3699,3.3627,3.3627,127200.0
2005-03-11 12:30:00,4.67,4.67,4.67,4.67,56400.0,3.3627,3.3627,3.3627,3.3627,56400.0
2005-03-11 13:00:00,4.67,4.67,4.67,4.67,121800.0,3.3627,3.3627,3.3627,3.3627,121800.0
2005-03-11 13:30:00,4.67,4.68,4.65,4.67,94200.0,3.3627,3.3699,3.3483,3.3627,94200.0
2005-03-11 14:00:00,4.67,4.67,4.67,4.67,25200.0,3.3627,3.3627,3.3627,3.3627,25200.0
2005-03-11 14:30:00,4.67,4.67,4.67,4.67,54600.0,3.3627,3.3627,3.3627,3.3627,54600.0
2005-03-11 15:00:00,4.67,4.67,4.67,4.67,91800.0,3.3627,3.3627,3.3627,3.3627,91800.0
2005-03-11 15:30:00,4.67,4.67,4.67,4.67,58800.0,3.3627,3.3627,3.3627,3.3627,58800.0
2005-03-14 09:30:00,4.69,4.73,4.69,4.72,28800.0,3.3771,3.4059,3.3771,3.3987,28800.0
2005-03-14 10:00:00,4.72,4.75,4.71,4.75,28200.0,3.3987,3.4203,3.3915,3.4203,28200.0
2005-03-14 10:30:00,4.75,4.76,4.74,4.74,25800.0,3.4203,3.4275,3.4131,3.4131,25800.0
2005-03-14 11:00:00,4.74,4.74,4.72,4.73,13800.0,3.4131,3.4131,3.3987,3.4059,13800.0
2005-03-14 11:30:00,4.72,4.74,4.72,4.74,18000.0,3.3987,3.4131,3.3987,3.4131,18000.0
2005-03-14 12:00:00,4.74,4.74,4.74,4.74,30600.0,3.4131,3.4131,3.4131,3.4131,30600.0
2005-03-14 12:30:00,4.74,4.75,4.73,4.75,41400.0,3.4131,3.4203,3.4059,3.4203,41400.0
2005-03-14 13:00:00,4.75,4.75,4.74,4.74,34200.0,3.4203,3.4203,3.4131,3.4131,34200.0
2005-03-14 13:30:00,4.74,4.75,4.74,4.74,46800.0,3.4131,3.4203,3.4131,3.4131,46800.0
2005-03-14 14:00:00,4.74,4.77,4.74,4.77,305400.0,3.4131,3.4347,3.4131,3.4347,305400.0
2005-03-14 14:30:00,4.77,4.77,4.76,4.77,150600.0,3.4347,3.4347,3.4275,3.4347,150600.0
2005-03-14 15:00:00,4.77,4.79,4.77,4.79,68400.0,3.4347,3.4491,3.4347,3.4491,68400.0
2005-03-14 15:30:00,4.79,4.79,4.77,4.78,45600.0,3.4491,3.4491,3.4347,3.4419,45600.0
2005-03-15 09:30:00,4.78,4.83,4.78,4.83,24000.0,3.4419,3.4779,3.4419,3.4779,24000.0
2005-03-15 10:00:00,4.83,4.83,4.8,4.81,55200.0,3.4779,3.4779,3.4563,3.4635,55200.0
2005-03-15 10:30:00,4.8,4.81,4.8,4.81,17400.0,3.4563,3.4635,3.4563,3.4635,17400.0
2005-03-15 11:00:00,4.81,4.81,4.8,4.8,15000.0,3.4635,3.4635,3.4563,3.4563,15000.0
2005-03-15 11:30:00,4.8,4.81,4.8,4.8,67200.0,3.4563,3.4635,3.4563,3.4563,67200.0
2005-03-15 12:00:00,4.8,4.81,4.8,4.8,28200.0,3.4563,3.4635,3.4563,3.4563,28200.0
2005-03-15 12:30:00,4.8,4.81,4.8,4.81,24000.0,3.4563,3.4635,3.4563,3.4635,24000.0
2005-03-15 13:00:00,4.81,4.81,4.81,4.81,34200.0,3.4635,3.4635,3.4635,3.4635,34200.0
2005-03-15 13:30:00,4.81,4.81,4.8,4.81,41400.0,3.4635,3.4635,3.4563,3.4635,41400.0
2005-03-15 14:00:00,4.82,4.83,4.8,4.83,58200.0,3.4707,3.4779,3.4563,3.4779,58200.0
2005-03-15 14:30:00,4.82,4.82,4.82,4.82,99600.0,3.4707,3.4707,3.4707,3.4707,99600.0
2005-03-15 15:00:00,4.82,4.82,4.81,4.81,61800.0,3.4707,3.4707,3.4635,3.4635,61800.0
2005-03-15 15:30:00,4.81,4.81,4.79,4.79,54000.0,3.4635,3.4635,3.4491,3.4491,54000.0
2005-03-16 09:30:00,4.79,4.79,4.75,4.77,48600.0,3.4491,3.4491,3.4203,3.4347,48600.0
2005-03-16 10:00:00,4.77,4.77,4.76,4.76,52200.0,3.4347,3.4347,3.4275,3.4275,52200.0
2005-03-16 10:30:00,4.76,4.77,4.74,4.77,60600.0,3.4275,3.4347,3.4131,3.4347,60600.0
2005-03-16 11:00:00,4.77,4.77,4.76,4.76,44400.0,3.4347,3.4347,3.4275,3.4275,44400.0
2005-03-16 11:30:00,4.77,4.78,4.77,4.77,39600.0,3.4347,3.4419,3.4347,3.4347,39600.0
2005-03-16 12:00:00,4.77,4.77,4.77,4.77,27000.0,3.4347,3.4347,3.4347,3.4347,27000.0
2005-03-16 12:30:00,4.77,4.78,4.77,4.78,57600.0,3.4347,3.4419,3.4347,3.4419,57600.0
2005-03-16 13:00:00,4.78,4.79,4.78,4.78,37200.0,3.4419,3.4491,3.4419,3.4419,37200.0
2005-03-16 13:30:00,4.78,4.78,4.77,4.78,43200.0,3.4419,3.4419,3.4347,3.4419,43200.0
2005-03-16 14:00:00,4.78,4.78,4.76,4.78,57000.0,3.4419,3.4419,3.4275,3.4419,57000.0
2005-03-16 14:30:00,4.78,4.8,4.78,4.8,75000.0,3.4419,3.4563,3.4419,3.4563,75000.0
2005-03-16 15:00:00,4.8,4.8,4.78,4.78,44400.0,3.4563,3.4563,3.4419,3.4419,44400.0
2005-03-16 15:30:00,4.78,4.83,4.78,4.83,216600.0,3.4419,3.4779,3.4419,3.4779,216600.0
2005-03-17 09:30:00,4.81,4.81,4.78,4.78,39000.0,3.4635,3.4635,3.4419,3.4419,39000.0
2005-03-17 10:00:00,4.79,4.8,4.79,4.8,31800.0,3.4491,3.4563,3.4491,3.4563,31800.0
2005-03-17 10:30:00,4.8,4.81,4.78,4.81,52200.0,3.4563,3.4635,3.4419,3.4635,52200.0
2005-03-17 11:00:00,4.8,4.8,4.8,4.8,18600.0,3.4563,3.4563,3.4563,3.4563,18600.0
2005-03-17 11:30:00,4.8,4.8,4.77,4.77,39600.0,3.4563,3.4563,3.4347,3.4347,39600.0
2005-03-17 12:00:00,4.77,4.77,4.76,4.77,53400.0,3.4347,3.4347,3.4275,3.4347,53400.0
2005-03-17 12:30:00,4.77,4.78,4.77,4.78,15600.0,3.4347,3.4419,3.4347,3.4419,15600.0
2005-03-17 13:00:00,4.78,4.78,4.77,4.77,26400.0,3.4419,3.4419,3.4347,3.4347,26400.0
2005-03-17 13:30:00,4.77,4.78,4.77,4.78,31200.0,3.4347,3.4419,3.4347,3.4419,31200.0
2005-03-17 14:00:00,4.78,4.79,4.77,4.79,37800.0,3.4419,3.4491,3.4347,3.4491,37800.0
2005-03-17 14:30:00,4.79,4.79,4.78,4.79,19800.0,3.4491,3.4491,3.4419,3.4491,19800.0
2005-03-17 15:00:00,4.79,4.81,4.79,4.79,22800.0,3.4491,3.4635,3.4491,3.4491,22800.0
2005-03-17 15:30:00,4.79,4.79,4.79,4.79,60000.0,3.4491,3.4491,3.4491,3.4491,60000.0
2005-03-18 09:30:00,4.8,4.81,4.72,4.72,305400.0,3.4563,3.4635,3.3987,3.3987,305400.0
2005-03-18 10:00:00,4.72,4.74,4.7,4.73,40800.0,3.3987,3.4131,3.3843,3.4059,40800.0
2005-03-18 10:30:00,4.72,4.73,4.72,4.73,45600.0,3.3987,3.4059,3.3987,3.4059,45600.0
2005-03-18 11:00:00,4.73,4.75,4.73,4.75,41400.0,3.4059,3.4203,3.4059,3.4203,41400.0
2005-03-18 11:30:00,4.75,4.75,4.73,4.74,13200.0,3.4203,3.4203,3.4059,3.4131,13200.0
2005-03-18 12:00:00,4.74,4.74,4.72,4.72,13800.0,3.4131,3.4131,3.3987,3.3987,13800.0
2005-03-18 12:30:00,4.73,4.73,4.72,4.72,19200.0,3.4059,3.4059,3.3987,3.3987,19200.0
2005-03-18 13:00:00,4.71,4.71,4.69,4.7,36600.0,3.3915,3.3915,3.3771,3.3843,36600.0
2005-03-18 13:30:00,4.71,4.72,4.71,4.72,76800.0,3.3915,3.3987,3.3915,3.3987,76800.0
2005-03-18 14:00:00,4.72,4.74,4.71,4.73,43800.0,3.3987,3.4131,3.3915,3.4059,43800.0
2005-03-18 14:30:00,4.73,4.76,4.73,4.74,24600.0,3.4059,3.4275,3.4059,3.4131,24600.0
2005-03-18 15:00:00,4.74,4.75,4.72,4.75,51000.0,3.4131,3.4203,3.3987,3.4203,51000.0
2005-03-18 15:30:00,4.75,4.78,4.74,4.78,96600.0,3.4203,3.4419,3.4131,3.4419,96600.0
2005-03-21 09:30:00,4.74,4.78,4.74,4.78,22800.0,3.4131,3.4419,3.4131,3.4419,22800.0
2005-03-21 10:00:00,4.78,4.78,4.74,4.74,14400.0,3.4419,3.4419,3.4131,3.4131,14400.0
2005-03-21 10:30:00,4.74,4.74,4.72,4.73,48600.0,3.4131,3.4131,3.3987,3.4059,48600.0
2005-03-21 11:00:00,4.72,4.74,4.71,4.73,52800.0,3.3987,3.4131,3.3915,3.4059,52800.0
2005-03-21 11:30:00,4.73,4.74,4.73,4.73,18600.0,3.4059,3.4131,3.4059,3.4059,18600.0
2005-03-21 12:00:00,4.74,4.75,4.74,4.75,38400.0,3.4131,3.4203,3.4131,3.4203,38400.0
2005-03-21 12:30:00,4.74,4.74,4.74,4.74,42600.0,3.4131,3.4131,3.4131,3.4131,42600.0
2005-03-21 13:00:00,4.74,4.75,4.74,4.74,38400.0,3.4131,3.4203,3.4131,3.4131,38400.0
2005-03-21 13:30:00,4.74,4.75,4.74,4.75,23400.0,3.4131,3.4203,3.4131,3.4203,23400.0
2005-03-21 14:00:00,4.74,4.75,4.74,4.74,73800.0,3.4131,3.4203,3.4131,3.4131,73800.0
2005-03-21 14:30:00,4.74,4.77,4.74,4.76,28800.0,3.4131,3.4347,3.4131,3.4275,28800.0
2005-03-21 15:00:00,4.76,4.78,4.76,4.78,61800.0,3.4275,3.4419,3.4275,3.4419,61800.0
2005-03-21 15:30:00,4.78,4.8,4.78,4.78,108000.0,3.4419,3.4563,3.4419,3.4419,108000.0
2005-03-22 09:30:00,4.78,4.79,4.77,4.79,25200.0,3.4419,3.4491,3.4347,3.4491,25200.0
2005-03-22 10:00:00,4.78,4.79,4.75,4.79,40800.0,3.4419,3.4491,3.4203,3.4491,40800.0
2005-03-22 10:30:00,4.79,4.81,4.79,4.79,40800.0,3.4491,3.4635,3.4491,3.4491,40800.0
2005-03-22 11:00:00,4.8,4.8,4.79,4.79,22800.0,3.4563,3.4563,3.4491,3.4491,22800.0
2005-03-22 11:30:00,4.79,4.79,4.79,4.79,19200.0,3.4491,3.4491,3.4491,3.4491,19200.0
2005-03-22 12:00:00,4.79,4.8,4.77,4.78,31800.0,3.4491,3.4563,3.4347,3.4419,31800.0
2005-03-22 12:30:00,4.79,4.79,4.79,4.79,18000.0,3.4491,3.4491,3.4491,3.4491,18000.0
2005-03-22 13:00:00,4.79,4.82,4.79,4.82,55200.0,3.4491,3.4707,3.4491,3.4707,55200.0
2005-03-22 13:30:00,4.82,4.84,4.82,4.84,33000.0,3.4707,3.4851,3.4707,3.4851,33000.0
2005-03-22 14:00:00,4.85,4.85,4.82,4.82,24600.0,3.4923,3.4923,3.4707,3.4707,24600.0
2005-03-22 14:30:00,4.82,4.83,4.79,4.81,60000.0,3.4707,3.4779,3.4491,3.4635,60000.0
2005-03-22 15:00:00,4.82,4.83,4.81,4.81,48000.0,3.4707,3.4779,3.4635,3.4635,48000.0
2005-03-22 15:30:00,4.81,4.82,4.8,4.81,72000.0,3.4635,3.4707,3.4563,3.4635,72000.0
2005-03-23 09:30:00,4.8,4.8,4.75,4.77,46200.0,3.4563,3.4563,3.4203,3.4347,46200.0
2005-03-23 10:00:00,4.77,4.77,4.75,4.77,78000.0,3.4347,3.4347,3.4203,3.4347,78000.0
2005-03-23 10:30:00,4.77,4.77,4.75,4.77,38400.0,3.4347,3.4347,3.4203,3.4347,38400.0
2005-03-23 11:00:00,4.77,4.79,4.77,4.78,30000.0,3.4347,3.4491,3.4347,3.4419,30000.0
2005-03-23 11:30:00,4.78,4.78,4.77,4.77,23400.0,3.4419,3.4419,3.4347,3.4347,23400.0
2005-03-23 12:00:00,4.77,4.77,4.76,4.77,65400.0,3.4347,3.4347,3.4275,3.4347,65400.0
2005-03-23 12:30:00,4.77,4.77,4.77,4.77,46200.0,3.4347,3.4347,3.4347,3.4347,46200.0
2005-03-23 13:00:00,4.77,4.77,4.75,4.77,46200.0,3.4347,3.4347,3.4203,3.4347,46200.0
2005-03-23 13:30:00,4.77,4.78,4.77,4.77,21000.0,3.4347,3.4419,3.4347,3.4347,21000.0
2005-03-23 14:00:00,4.77,4.77,4.77,4.77,42600.0,3.4347,3.4347,3.4347,3.4347,42600.0
2005-03-23 14:30:00,4.77,4.77,4.76,4.77,71400.0,3.4347,3.4347,3.4275,3.4347,71400.0
2005-03-23 15:00:00,4.77,4.77,4.76,4.77,117000.0,3.4347,3.4347,3.4275,3.4347,117000.0
2005-03-23 15:30:00,4.77,4.78,4.77,4.77,66000.0,3.4347,3.4419,3.4347,3.4347,66000.0
2005-03-24 09:30:00,4.77,4.78,4.77,4.78,44400.0,3.4347,3.4419,3.4347,3.4419,44400.0
2005-03-24 10:00:00,4.77,4.79,4.77,4.78,49200.0,3.4347,3.4491,3.4347,3.4419,49200.0
2005-03-24 10:30:00,4.78,4.79,4.78,4.79,40200.0,3.4419,3.4491,3.4419,3.4491,40200.0
2005-03-24 11:00:00,4.79,4.79,4.78,4.79,28200.0,3.4491,3.4491,3.4419,3.4491,28200.0
2005-03-24 11:30:00,4.79,4.8,4.79,4.8,32400.0,3.4491,3.4563,3.4491,3.4563,32400.0
2005-03-24 12:00:00,4.8,4.81,4.8,4.81,21000.0,3.4563,3.4635,3.4563,3.4635,21000.0
2005-03-24 12:30:00,4.81,4.83,4.81,4.82,46800.0,3.4635,3.4779,3.4635,3.4707,46800.0
2005-03-24 13:00:00,4.82,4.82,4.82,4.82,15600.0,3.4707,3.4707,3.4707,3.4707,15600.0
2005-03-24 13:30:00,4.82,4.82,4.81,4.81,33600.0,3.4707,3.4707,3.4635,3.4635,33600.0
2005-03-24 14:00:00,4.81,4.83,4.81,4.83,25800.0,3.4635,3.4779,3.4635,3.4779,25800.0
2005-03-24 14:30:00,4.83,4.83,4.8,4.81,40200.0,3.4779,3.4779,3.4563,3.4635,40200.0
2005-03-24 15:00:00,4.81,4.81,4.79,4.79,35400.0,3.4635,3.4635,3.4491,3.4491,35400.0
2005-03-24 15:30:00,4.79,4.8,4.77,4.77,38400.0,3.4491,3.4563,3.4347,3.4347,38400.0
2005-03-28 09:30:00,4.78,4.82,4.77,4.78,51600.0,3.4419,3.4707,3.4347,3.4419,51600.0
2005-03-28 10:00:00,4.78,4.78,4.77,4.77,56400.0,3.4419,3.4419,3.4347,3.4347,56400.0
2005-03-28 10:30:00,4.77,4.8,4.77,4.77,85800.0,3.4347,3.4563,3.4347,3.4347,85800.0
2005-03-28 11:00:00,4.77,4.77,4.77,4.77,88800.0,3.4347,3.4347,3.4347,3.4347,88800.0
2005-03-28 11:30:00,4.77,4.78,4.77,4.77,26400.0,3.4347,3.4419,3.4347,3.4347,26400.0
2005-03-28 12:00:00,4.77,4.77,4.77,4.77,57600.0,3.4347,3.4347,3.4347,3.4347,57600.0
2005-03-28 12:30:00,4.77,4.77,4.77,4.77,48600.0,3.4347,3.4347,3.4347,3.4347,48600.0
2005-03-28 13:00:00,4.77,4.77,4.75,4.75,21600.0,3.4347,3.4347,3.4203,3.4203,21600.0
2005-03-28 13:30:00,4.75,4.76,4.75,4.75,20400.0,3.4203,3.4275,3.4203,3.4203,20400.0
2005-03-28 14:00:00,4.74,4.74,4.71,4.72,51600.0,3.4131,3.4131,3.3915,3.3987,51600.0
2005-03-28 14:30:00,4.73,4.74,4.73,4.73,21000.0,3.4059,3.4131,3.4059,3.4059,21000.0
2005-03-28 15:00:00,4.73,4.75,4.73,4.74,53400.0,3.4059,3.4203,3.4059,3.4131,53400.0
2005-03-28 15:30:00,4.74,4.75,4.72,4.72,94800.0,3.4131,3.4203,3.3987,3.3987,94800.0
2005-03-29 09:30:00,4.72,4.75,4.72,4.74,63000.0,3.3987,3.4203,3.3987,3.4131,63000.0
2005-03-29 10:00:00,4.74,4.77,4.74,4.77,25200.0,3.4131,3.4347,3.4131,3.4347,25200.0
2005-03-29 10:30:00,4.77,4.78,4.77,4.77,18000.0,3.4347,3.4419,3.4347,3.4347,18000.0
2005-03-29 11:00:00,4.77,4.78,4.76,4.77,24000.0,3.4347,3.4419,3.4275,3.4347,24000.0
2005-03-29 11:30:00,4.77,4.78,4.77,4.78,22800.0,3.4347,3.4419,3.4347,3.4419,22800.0
2005-03-29 12:00:00,4.78,4.78,4.77,4.77,28800.0,3.4419,3.4419,3.4347,3.4347,28800.0
2005-03-29 12:30:00,4.77,4.78,4.77,4.77,25200.0,3.4347,3.4419,3.4347,3.4347,25200.0
2005-03-29 13:00:00,4.77,4.77,4.76,4.76,55800.0,3.4347,3.4347,3.4275,3.4275,55800.0
2005-03-29 13:30:00,4.76,4.76,4.75,4.76,26400.0,3.4275,3.4275,3.4203,3.4275,26400.0
2005-03-29 14:00:00,4.76,4.76,4.75,4.76,73200.0,3.4275,3.4275,3.4203,3.4275,73200.0
2005-03-29 14:30:00,4.76,4.76,4.75,4.76,69600.0,3.4275,3.4275,3.4203,3.4275,69600.0
2005-03-29 15:00:00,4.76,4.76,4.74,4.75,81000.0,3.4275,3.4275,3.4131,3.4203,81000.0
2005-03-29 15:30:00,4.75,4.76,4.74,4.76,127800.0,3.4203,3.4275,3.4131,3.4275,127800.0
2005-03-30 09:30:00,4.77,4.79,4.77,4.79,22800.0,3.4347,3.4491,3.4347,3.4491,22800.0
2005-03-30 10:00:00,4.79,4.81,4.79,4.8,32400.0,3.4491,3.4635,3.4491,3.4563,32400.0
2005-03-30 10:30:00,4.8,4.83,4.8,4.83,39000.0,3.4563,3.4779,3.4563,3.4779,39000.0
2005-03-30 11:00:00,4.83,4.83,4.83,4.83,68400.0,3.4779,3.4779,3.4779,3.4779,68400.0
2005-03-30 11:30:00,4.83,4.85,4.82,4.84,48600.0,3.4779,3.4923,3.4707,3.4851,48600.0
2005-03-30 12:00:00,4.84,4.85,4.84,4.85,26400.0,3.4851,3.4923,3.4851,3.4923,26400.0
2005-03-30 12:30:00,4.85,4.85,4.84,4.84,12000.0,3.4923,3.4923,3.4851,3.4851,12000.0
2005-03-30 13:00:00,4.84,4.85,4.84,4.85,21000.0,3.4851,3.4923,3.4851,3.4923,21000.0
2005-03-30 13:30:00,4.85,4.85,4.84,4.85,39000.0,3.4923,3.4923,3.4851,3.4923,39000.0
2005-03-30 14:00:00,4.85,4.85,4.84,4.84,24000.0,3.4923,3.4923,3.4851,3.4851,24000.0
2005-03-30 14:30:00,4.84,4.84,4.82,4.82,53400.0,3.4851,3.4851,3.4707,3.4707,53400.0
2005-03-30 15:00:00,4.82,4.84,4.82,4.84,52200.0,3.4707,3.4851,3.4707,3.4851,52200.0
2005-03-30 15:30:00,4.84,4.86,4.83,4.86,100800.0,3.4851,3.4995,3.4779,3.4995,100800.0
2005-03-31 09:30:00,4.85,4.85,4.82,4.83,30600.0,3.4923,3.4923,3.4707,3.4779,30600.0
2005-03-31 10:00:00,4.82,4.82,4.81,4.82,16800.0,3.4707,3.4707,3.4635,3.4707,16800.0
2005-03-31 10:30:00,4.83,4.83,4.81,4.82,31200.0,3.4779,3.4779,3.4635,3.4707,31200.0
2005-03-31 11:00:00,4.82,4.85,4.82,4.84,15600.0,3.4707,3.4923,3.4707,3.4851,15600.0
2005-03-31 11:30:00,4.84,4.85,4.84,4.84,21600.0,3.4851,3.4923,3.4851,3.4851,21600.0
2005-03-31 12:00:00,4.84,4.84,4.82,4.82,10800.0,3.4851,3.4851,3.4707,3.4707,10800.0
2005-03-31 12:30:00,4.82,4.83,4.82,4.83,27600.0,3.4707,3.4779,3.4707,3.4779,27600.0
2005-03-31 13:00:00,4.82,4.83,4.82,4.82,9600.0,3.4707,3.4779,3.4707,3.4707,9600.0
2005-03-31 13:30:00,4.82,4.83,4.81,4.81,21600.0,3.4707,3.4779,3.4635,3.4635,21600.0
2005-03-31 14:00:00,4.81,4.81,4.81,4.81,33600.0,3.4635,3.4635,3.4635,3.4635,33600.0
2005-03-31 14:30:00,4.81,4.82,4.8,4.8,33600.0,3.4635,3.4707,3.4563,3.4563,33600.0
2005-03-31 15:00:00,4.79,4.81,4.79,4.81,70800.0,3.4491,3.4635,3.4491,3.4635,70800.0
2005-03-31 15:30:00,4.8,4.81,4.79,4.8,66600.0,3.4563,3.4635,3.4491,3.4563,66600.0
2005-04-01 09:30:00,4.81,4.86,4.81,4.86,72000.0,3.4635,3.4995,3.4635,3.4995,72000.0
2005-04-01 10:00:00,4.86,4.86,4.83,4.83,112800.0,3.4995,3.4995,3.4779,3.4779,112800.0
2005-04-01 10:30:00,4.83,4.85,4.83,4.84,52200.0,3.4779,3.4923,3.4779,3.4851,52200.0
2005-04-01 11:00:00,4.84,4.85,4.84,4.85,142200.0,3.4851,3.4923,3.4851,3.4923,142200.0
2005-04-01 11:30:00,4.86,4.86,4.85,4.86,31200.0,3.4995,3.4995,3.4923,3.4995,31200.0
2005-04-01 12:00:00,4.86,4.86,4.84,4.84,31200.0,3.4995,3.4995,3.4851,3.4851,31200.0
2005-04-01 12:30:00,4.84,4.84,4.82,4.82,69600.0,3.4851,3.4851,3.4707,3.4707,69600.0
2005-04-01 13:00:00,4.82,4.83,4.81,4.81,34200.0,3.4707,3.4779,3.4635,3.4635,34200.0
2005-04-01 13:30:00,4.81,4.81,4.77,4.77,37200.0,3.4635,3.4635,3.4347,3.4347,37200.0
2005-04-01 14:00:00,4.77,4.78,4.77,4.78,30000.0,3.4347,3.4419,3.4347,3.4419,30000.0
2005-04-01 14:30:00,4.77,4.77,4.75,4.76,33000.0,3.4347,3.4347,3.4203,3.4275,33000.0
2005-04-01 15:00:00,4.75,4.77,4.75,4.75,43200.0,3.4203,3.4347,3.4203,3.4203,43200.0
2005-04-01 15:30:00,4.75,4.76,4.74,4.76,51000.0,3.4203,3.4275,3.4131,3.4275,51000.0
2005-04-04 09:30:00,4.75,4.75,4.74,4.74,28800.0,3.4203,3.4203,3.4131,3.4131,28800.0
2005-04-04 10:00:00,4.74,4.75,4.71,4.71,38400.0,3.4131,3.4203,3.3915,3.3915,38400.0
2005-04-04 10:30:00,4.71,4.71,4.69,4.69,63000.0,3.3915,3.3915,3.3771,3.3771,63000.0
2005-04-04 11:00:00,4.68,4.68,4.66,4.67,95400.0,3.3699,3.3699,3.3555,3.3627,95400.0
2005-04-04 11:30:00,4.67,4.68,4.67,4.68,19200.0,3.3627,3.3699,3.3627,3.3699,19200.0
2005-04-04 12:00:00,4.68,4.69,4.68,4.69,11400.0,3.3699,3.3771,3.3699,3.3771,11400.0
2005-04-04 12:30:00,4.69,4.7,4.69,4.7,17400.0,3.3771,3.3843,3.3771,3.3843,17400.0
2005-04-04 13:00:00,4.7,4.71,4.7,4.71,28800.0,3.3843,3.3915,3.3843,3.3915,28800.0
2005-04-04 13:30:00,4.71,4.74,4.71,4.74,38400.0,3.3915,3.4131,3.3915,3.4131,38400.0
2005-04-04 14:00:00,4.75,4.76,4.74,4.75,27000.0,3.4203,3.4275,3.4131,3.4203,27000.0
2005-04-04 14:30:00,4.74,4.76,4.74,4.76,22800.0,3.4131,3.4275,3.4131,3.4275,22800.0
2005-04-04 15:00:00,4.76,4.78,4.75,4.77,25200.0,3.4275,3.4419,3.4203,3.4347,25200.0
2005-04-04 15:30:00,4.77,4.78,4.77,4.77,21000.0,3.4347,3.4419,3.4347,3.4347,21000.0
2005-04-05 09:30:00,4.76,4.78,4.76,4.77,31200.0,3.4275,3.4419,3.4275,3.4347,31200.0
2005-04-05 10:00:00,4.78,4.79,4.77,4.79,99600.0,3.4419,3.4491,3.4347,3.4491,99600.0
2005-04-05 10:30:00,4.79,4.81,4.79,4.81,22200.0,3.4491,3.4635,3.4491,3.4635,22200.0
2005-04-05 11:00:00,4.8,4.8,4.79,4.79,18600.0,3.4563,3.4563,3.4491,3.4491,18600.0
2005-04-05 11:30:00,4.79,4.8,4.79,4.8,22200.0,3.4491,3.4563,3.4491,3.4563,22200.0
2005-04-05 12:00:00,4.8,4.8,4.8,4.8,18600.0,3.4563,3.4563,3.4563,3.4563,18600.0
2005-04-05 12:30:00,4.8,4.81,4.8,4.81,18600.0,3.4563,3.4635,3.4563,3.4635,18600.0
2005-04-05 13:00:00,4.81,4.81,4.8,4.8,46800.0,3.4635,3.4635,3.4563,3.4563,46800.0
2005-04-05 13:30:00,4.8,4.81,4.8,4.81,43800.0,3.4563,3.4635,3.4563,3.4635,43800.0
2005-04-05 14:00:00,4.81,4.81,4.8,4.81,49200.0,3.4635,3.4635,3.4563,3.4635,49200.0
2005-04-05 14:30:00,4.81,4.81,4.81,4.81,36000.0,3.4635,3.4635,3.4635,3.4635,36000.0
2005-04-05 15:00:00,4.81,4.81,4.8,4.81,36600.0,3.4635,3.4635,3.4563,3.4635,36600.0
2005-04-05 15:30:00,4.81,4.81,4.8,4.81,36600.0,3.4635,3.4635,3.4563,3.4635,36600.0
2005-04-06 09:30:00,4.8,4.85,4.8,4.84,33600.0,3.4563,3.4923,3.4563,3.4851,33600.0
2005-04-06 10:00:00,4.83,4.85,4.83,4.85,19800.0,3.4779,3.4923,3.4779,3.4923,19800.0
2005-04-06 10:30:00,4.85,4.85,4.84,4.85,50400.0,3.4923,3.4923,3.4851,3.4923,50400.0
2005-04-06 11:00:00,4.85,4.85,4.83,4.84,25200.0,3.4923,3.4923,3.4779,3.4851,25200.0
2005-04-06 11:30:00,4.84,4.84,4.81,4.82,43200.0,3.4851,3.4851,3.4635,3.4707,43200.0
2005-04-06 12:00:00,4.82,4.82,4.81,4.82,14400.0,3.4707,3.4707,3.4635,3.4707,14400.0
2005-04-06 12:30:00,4.82,4.82,4.81,4.81,16800.0,3.4707,3.4707,3.4635,3.4635,16800.0
2005-04-06 13:00:00,4.81,4.81,4.8,4.8,9600.0,3.4635,3.4635,3.4563,3.4563,9600.0
2005-04-06 13:30:00,4.81,4.81,4.79,4.8,31800.0,3.4635,3.4635,3.4491,3.4563,31800.0
2005-04-06 14:00:00,4.8,4.81,4.8,4.81,11400.0,3.4563,3.4635,3.4563,3.4635,11400.0
2005-04-06 14:30:00,4.82,4.82,4.8,4.8,18600.0,3.4707,3.4707,3.4563,3.4563,18600.0
2005-04-06 15:00:00,4.8,4.8,4.78,4.79,45000.0,3.4563,3.4563,3.4419,3.4491,45000.0
2005-04-06 15:30:00,4.78,4.81,4.78,4.79,30600.0,3.4419,3.4635,3.4419,3.4491,30600.0
2005-04-07 09:30:00,4.77,4.77,4.71,4.72,40200.0,3.4347,3.4347,3.3915,3.3987,40200.0
2005-04-07 10:00:00,4.71,4.72,4.7,4.71,42600.0,3.3915,3.3987,3.3843,3.3915,42600.0
2005-04-07 10:30:00,4.71,4.77,4.71,4.76,60600.0,3.3915,3.4347,3.3915,3.4275,60600.0
2005-04-07 11:00:00,4.76,4.77,4.72,4.75,79200.0,3.4275,3.4347,3.3987,3.4203,79200.0
2005-04-07 11:30:00,4.75,4.78,4.74,4.78,106200.0,3.4203,3.4419,3.4131,3.4419,106200.0
2005-04-07 12:00:00,4.78,4.78,4.76,4.78,57600.0,3.4419,3.4419,3.4275,3.4419,57600.0
2005-04-07 12:30:00,4.78,4.82,4.78,4.81,34200.0,3.4419,3.4707,3.4419,3.4635,34200.0
2005-04-07 13:00:00,4.81,4.81,4.79,4.81,29400.0,3.4635,3.4635,3.4491,3.4635,29400.0
2005-04-07 13:30:00,4.81,4.82,4.79,4.81,27600.0,3.4635,3.4707,3.4491,3.4635,27600.0
2005-04-07 14:00:00,4.81,4.82,4.8,4.82,26400.0,3.4635,3.4707,3.4563,3.4707,26400.0
2005-04-07 14:30:00,4.82,4.84,4.82,4.84,67200.0,3.4707,3.4851,3.4707,3.4851,67200.0
2005-04-07 15:00:00,4.84,4.85,4.84,4.85,49800.0,3.4851,3.4923,3.4851,3.4923,49800.0
2005-04-07 15:30:00,4.85,4.85,4.83,4.83,55800.0,3.4923,3.4923,3.4779,3.4779,55800.0
2005-04-08 09:30:00,4.82,4.82,4.81,4.82,33000.0,3.4707,3.4707,3.4635,3.4707,33000.0
2005-04-08 10:00:00,4.82,4.84,4.82,4.84,52200.0,3.4707,3.4851,3.4707,3.4851,52200.0
2005-04-08 10:30:00,4.84,4.84,4.83,4.84,54000.0,3.4851,3.4851,3.4779,3.4851,54000.0
2005-04-08 11:00:00,4.84,4.86,4.84,4.84,113400.0,3.4851,3.4995,3.4851,3.4851,113400.0
2005-04-08 11:30:00,4.84,4.85,4.82,4.84,40800.0,3.4851,3.4923,3.4707,3.4851,40800.0
2005-04-08 12:00:00,4.84,4.85,4.84,4.85,81600.0,3.4851,3.4923,3.4851,3.4923,81600.0
2005-04-08 12:30:00,4.86,4.87,4.85,4.87,54000.0,3.4995,3.5067,3.4923,3.5067,54000.0
2005-04-08 13:00:00,4.87,4.87,4.87,4.87,12600.0,3.5067,3.5067,3.5067,3.5067,12600.0
2005-04-08 13:30:00,4.87,4.87,4.86,4.86,23400.0,3.5067,3.5067,3.4995,3.4995,23400.0
2005-04-08 14:00:00,4.86,4.86,4.84,4.85,21600.0,3.4995,3.4995,3.4851,3.4923,21600.0
2005-04-08 14:30:00,4.84,4.85,4.84,4.85,101400.0,3.4851,3.4923,3.4851,3.4923,101400.0
2005-04-08 15:00:00,4.85,4.86,4.85,4.85,47400.0,3.4923,3.4995,3.4923,3.4923,47400.0
2005-04-08 15:30:00,4.85,4.85,4.83,4.84,58800.0,3.4923,3.4923,3.4779,3.4851,58800.0
2005-04-11 09:30:00,4.87,4.88,4.84,4.86,71400.0,3.5067,3.5139,3.4851,3.4995,71400.0
2005-04-11 10:00:00,4.85,4.88,4.85,4.87,111000.0,3.4923,3.5139,3.4923,3.5067,111000.0
2005-04-11 10:30:00,4.88,4.88,4.84,4.85,56400.0,3.5139,3.5139,3.4851,3.4923,56400.0
2005-04-11 11:00:00,4.85,4.86,4.84,4.86,39600.0,3.4923,3.4995,3.4851,3.4995,39600.0
2005-04-11 11:30:00,4.86,4.87,4.86,4.87,35400.0,3.4995,3.5067,3.4995,3.5067,35400.0
2005-04-11 12:00:00,4.87,4.88,4.86,4.87,37800.0,3.5067,3.5139,3.4995,3.5067,37800.0
2005-04-11 12:30:00,4.87,4.88,4.87,4.88,28800.0,3.5067,3.5139,3.5067,3.5139,28800.0
2005-04-11 13:00:00,4.88,4.88,4.87,4.88,120000.0,3.5139,3.5139,3.5067,3.5139,120000.0
2005-04-11 13:30:00,4.87,4.88,4.87,4.87,10800.0,3.5067,3.5139,3.5067,3.5067,10800.0
2005-04-11 14:00:00,4.86,4.87,4.85,4.87,20400.0,3.4995,3.5067,3.4923,3.5067,20400.0
2005-04-11 14:30:00,4.87,4.89,4.87,4.88,75000.0,3.5067,3.5211,3.5067,3.5139,75000.0
2005-04-11 15:00:00,4.88,4.89,4.86,4.88,134400.0,3.5139,3.5211,3.4995,3.5139,134400.0
2005-04-11 15:30:00,4.88,4.9,4.87,4.9,263400.0,3.5139,3.5283,3.5067,3.5283,263400.0
2005-04-12 09:30:00,4.9,4.9,4.83,4.83,61200.0,3.5283,3.5283,3.4779,3.4779,61200.0
2005-04-12 10:00:00,4.84,4.86,4.82,4.86,53400.0,3.4851,3.4995,3.4707,3.4995,53400.0
2005-04-12 10:30:00,4.86,4.86,4.82,4.82,37800.0,3.4995,3.4995,3.4707,3.4707,37800.0
2005-04-12 11:00:00,4.82,4.84,4.82,4.84,28800.0,3.4707,3.4851,3.4707,3.4851,28800.0
2005-04-12 11:30:00,4.84,4.87,4.83,4.86,25800.0,3.4851,3.5067,3.4779,3.4995,25800.0
2005-04-12 12:00:00,4.86,4.87,4.85,4.87,35400.0,3.4995,3.5067,3.4923,3.5067,35400.0
2005-04-12 12:30:00,4.86,4.87,4.85,4.87,44400.0,3.4995,3.5067,3.4923,3.5067,44400.0
2005-04-12 13:00:00,4.87,4.88,4.85,4.88,62400.0,3.5067,3.5139,3.4923,3.5139,62400.0
2005-04-12 13:30:00,4.86,4.88,4.86,4.86,52200.0,3.4995,3.5139,3.4995,3.4995,52200.0
2005-04-12 14:00:00,4.85,4.92,4.85,4.91,84000.0,3.4923,3.5427,3.4923,3.5355,84000.0
2005-04-12 14:30:00,4.92,4.96,4.91,4.96,67800.0,3.5427,3.5715,3.5355,3.5715,67800.0
2005-04-12 15:00:00,4.97,4.99,4.96,4.99,136800.0,3.5787,3.5931,3.5715,3.5931,136800.0
2005-04-12 15:30:00,4.99,5.01,4.99,5.0,148200.0,3.5931,3.6075,3.5931,3.6003,148200.0
2005-04-13 09:30:00,4.99,4.99,4.96,4.98,44400.0,3.5931,3.5931,3.5715,3.5859,44400.0
2005-04-13 10:00:00,4.97,4.97,4.95,4.95,268800.0,3.5787,3.5787,3.5643,3.5643,268800.0
2005-04-13 10:30:00,4.95,4.96,4.93,4.93,37800.0,3.5643,3.5715,3.5499,3.5499,37800.0
2005-04-13 11:00:00,4.93,4.93,4.9,4.9,49800.0,3.5499,3.5499,3.5283,3.5283,49800.0
2005-04-13 11:30:00,4.9,4.9,4.87,4.88,67200.0,3.5283,3.5283,3.5067,3.5139,67200.0
2005-04-13 12:00:00,4.88,4.88,4.82,4.82,81000.0,3.5139,3.5139,3.4707,3.4707,81000.0
2005-04-13 12:30:00,4.82,4.86,4.82,4.86,45600.0,3.4707,3.4995,3.4707,3.4995,45600.0
2005-04-13 13:00:00,4.86,4.86,4.83,4.83,46800.0,3.4995,3.4995,3.4779,3.4779,46800.0
2005-04-13 13:30:00,4.83,4.84,4.83,4.83,51600.0,3.4779,3.4851,3.4779,3.4779,51600.0
2005-04-13 14:00:00,4.83,4.86,4.83,4.84,51000.0,3.4779,3.4995,3.4779,3.4851,51000.0
2005-04-13 14:30:00,4.84,4.86,4.84,4.85,30600.0,3.4851,3.4995,3.4851,3.4923,30600.0
2005-04-13 15:00:00,4.85,4.85,4.84,4.84,62400.0,3.4923,3.4923,3.4851,3.4851,62400.0
2005-04-13 15:30:00,4.84,4.86,4.83,4.84,177600.0,3.4851,3.4995,3.4779,3.4851,177600.0
2005-04-14 09:30:00,4.85,4.86,4.84,4.86,65400.0,3.4923,3.4995,3.4851,3.4995,65400.0
2005-04-14 10:00:00,4.86,4.86,4.84,4.84,52800.0,3.4995,3.4995,3.4851,3.4851,52800.0
2005-04-14 10:30:00,4.84,4.86,4.84,4.86,52200.0,3.4851,3.4995,3.4851,3.4995,52200.0
2005-04-14 11:00:00,4.86,4.86,4.86,4.86,9600.0,3.4995,3.4995,3.4995,3.4995,9600.0
2005-04-14 11:30:00,4.86,4.88,4.86,4.87,8400.0,3.4995,3.5139,3.4995,3.5067,8400.0
2005-04-14 12:00:00,4.87,4.87,4.86,4.86,21000.0,3.5067,3.5067,3.4995,3.4995,21000.0
2005-04-14 12:30:00,4.86,4.88,4.85,4.85,49800.0,3.4995,3.5139,3.4923,3.4923,49800.0
2005-04-14 13:00:00,4.85,4.85,4.84,4.84,71400.0,3.4923,3.4923,3.4851,3.4851,71400.0
2005-04-14 13:30:00,4.84,4.85,4.84,4.85,132000.0,3.4851,3.4923,3.4851,3.4923,132000.0
2005-04-14 14:00:00,4.85,4.86,4.85,4.86,82200.0,3.4923,3.4995,3.4923,3.4995,82200.0
2005-04-14 14:30:00,4.86,4.86,4.84,4.85,79200.0,3.4995,3.4995,3.4851,3.4923,79200.0
2005-04-14 15:00:00,4.85,4.88,4.84,4.88,184800.0,3.4923,3.5139,3.4851,3.5139,184800.0
2005-04-14 15:30:00,4.89,4.93,4.89,4.93,277800.0,3.5211,3.5499,3.5211,3.5499,277800.0
2005-04-15 09:30:00,5.13,5.13,5.0,5.0,477600.0,3.6939,3.6939,3.6003,3.6003,477600.0
2005-04-15 10:00:00,5.01,5.03,4.94,4.99,348000.0,3.6075,3.6219,3.5571,3.5931,348000.0
2005-04-15 10:30:00,4.99,5.02,4.97,5.0,171000.0,3.5931,3.6147,3.5787,3.6003,171000.0
2005-04-15 11:00:00,5.02,5.02,4.9,4.91,84600.0,3.6147,3.6147,3.5283,3.5355,84600.0
2005-04-15 11:30:00,4.9,4.9,4.83,4.84,86400.0,3.5283,3.5283,3.4779,3.4851,86400.0
2005-04-15 12:00:00,4.83,4.83,4.77,4.77,57600.0,3.4779,3.4779,3.4347,3.4347,57600.0
2005-04-15 12:30:00,4.77,4.82,4.77,4.78,82800.0,3.4347,3.4707,3.4347,3.4419,82800.0
2005-04-15 13:00:00,4.78,4.85,4.78,4.85,63600.0,3.4419,3.4923,3.4419,3.4923,63600.0
2005-04-15 13:30:00,4.84,4.86,4.84,4.85,39000.0,3.4851,3.4995,3.4851,3.4923,39000.0
2005-04-15 14:00:00,4.84,4.84,4.81,4.83,70200.0,3.4851,3.4851,3.4635,3.4779,70200.0
2005-04-15 14:30:00,4.82,4.83,4.8,4.81,99600.0,3.4707,3.4779,3.4563,3.4635,99600.0
2005-04-15 15:00:00,4.81,4.82,4.78,4.82,132600.0,3.4635,3.4707,3.4419,3.4707,132600.0
2005-04-15 15:30:00,4.82,4.84,4.8,4.84,177000.0,3.4707,3.4851,3.4563,3.4851,177000.0
2005-04-18 09:30:00,4.83,4.89,4.83,4.85,294000.0,3.4779,3.5211,3.4779,3.4923,294000.0
2005-04-18 10:00:00,4.85,4.87,4.85,4.85,232800.0,3.4923,3.5067,3.4923,3.4923,232800.0
2005-04-18 10:30:00,4.85,4.87,4.85,4.86,249000.0,3.4923,3.5067,3.4923,3.4995,249000.0
2005-04-18 11:00:00,4.87,4.87,4.83,4.83,127800.0,3.5067,3.5067,3.4779,3.4779,127800.0
2005-04-18 11:30:00,4.83,4.83,4.81,4.81,49800.0,3.4779,3.4779,3.4635,3.4635,49800.0
2005-04-18 12:00:00,4.81,4.82,4.8,4.82,61800.0,3.4635,3.4707,3.4563,3.4707,61800.0
2005-04-18 12:30:00,4.82,4.83,4.82,4.83,64200.0,3.4707,3.4779,3.4707,3.4779,64200.0
2005-04-18 13:00:00,4.83,4.83,4.81,4.81,87000.0,3.4779,3.4779,3.4635,3.4635,87000.0
2005-04-18 13:30:00,4.81,4.82,4.81,4.82,46200.0,3.4635,3.4707,3.4635,3.4707,46200.0
2005-04-18 14:00:00,4.82,4.83,4.79,4.79,85200.0,3.4707,3.4779,3.4491,3.4491,85200.0
2005-04-18 14:30:00,4.79,4.79,4.68,4.73,376200.0,3.4491,3.4491,3.3699,3.4059,376200.0
2005-04-18 15:00:00,4.73,4.76,4.72,4.75,127200.0,3.4059,3.4275,3.3987,3.4203,127200.0
2005-04-18 15:30:00,4.75,4.75,4.67,4.69,356400.0,3.4203,3.4203,3.3627,3.3771,356400.0
2005-04-19 09:30:00,4.71,4.82,4.71,4.81,405600.0,3.3915,3.4707,3.3915,3.4635,405600.0
2005-04-19 10:00:00,4.81,4.82,4.78,4.79,387000.0,3.4635,3.4707,3.4419,3.4491,387000.0
2005-04-19 10:30:00,4.79,4.83,4.79,4.82,261000.0,3.4491,3.4779,3.4491,3.4707,261000.0
2005-04-19 11:00:00,4.81,4.85,4.81,4.84,420000.0,3.4635,3.4923,3.4635,3.4851,420000.0
2005-04-19 11:30:00,4.84,4.84,4.83,4.84,192000.0,3.4851,3.4851,3.4779,3.4851,192000.0
2005-04-19 12:00:00,4.84,4.89,4.84,4.89,138000.0,3.4851,3.5211,3.4851,3.5211,138000.0
2005-04-19 12:30:00,4.89,4.95,4.89,4.94,163800.0,3.5211,3.5643,3.5211,3.5571,163800.0
2005-04-19 13:00:00,4.94,4.97,4.94,4.97,156000.0,3.5571,3.5787,3.5571,3.5787,156000.0
2005-04-19 13:30:00,4.97,5.01,4.96,5.01,178200.0,3.5787,3.6075,3.5715,3.6075,178200.0
2005-04-19 14:00:00,5.01,5.08,4.99,5.07,217800.0,3.6075,3.6579,3.5931,3.6507,217800.0
2005-04-19 14:30:00,5.09,5.11,5.08,5.1,195600.0,3.6651,3.6795,3.6579,3.6723,195600.0
2005-04-19 15:00:00,5.1,5.13,5.06,5.11,403800.0,3.6723,3.6939,3.6435,3.6795,403800.0
2005-04-19 15:30:00,5.11,5.17,5.11,5.14,498600.0,3.6795,3.7227,3.6795,3.7011,498600.0
2005-04-20 09:30:00,5.15,5.18,5.12,5.12,234000.0,3.7083,3.7299,3.6867,3.6867,234000.0
2005-04-20 10:00:00,5.13,5.24,5.12,5.24,183000.0,3.6939,3.7731,3.6867,3.7731,183000.0
2005-04-20 10:30:00,5.24,5.24,5.12,5.16,137400.0,3.7731,3.7731,3.6867,3.7155,137400.0
2005-04-20 11:00:00,5.16,5.22,5.16,5.16,135000.0,3.7155,3.7587,3.7155,3.7155,135000.0
2005-04-20 11:30:00,5.15,5.16,5.14,5.16,207000.0,3.7083,3.7155,3.7011,3.7155,207000.0
2005-04-20 12:00:00,5.16,5.16,5.13,5.14,68400.0,3.7155,3.7155,3.6939,3.7011,68400.0
2005-04-20 12:30:00,5.13,5.14,5.04,5.06,381000.0,3.6939,3.7011,3.6291,3.6435,381000.0
2005-04-20 13:00:00,5.06,5.06,5.05,5.05,133800.0,3.6435,3.6435,3.6363,3.6363,133800.0
2005-04-20 13:30:00,5.05,5.08,5.03,5.07,111600.0,3.6363,3.6579,3.6219,3.6507,111600.0
2005-04-20 14:00:00,5.06,5.06,5.02,5.02,115200.0,3.6435,3.6435,3.6147,3.6147,115200.0
2005-04-20 14:30:00,5.02,5.06,5.01,5.05,134400.0,3.6147,3.6435,3.6075,3.6363,134400.0
2005-04-20 15:00:00,5.06,5.06,5.01,5.04,99000.0,3.6435,3.6435,3.6075,3.6291,99000.0
2005-04-20 15:30:00,5.04,5.06,5.03,5.03,229800.0,3.6291,3.6435,3.6219,3.6219,229800.0
2005-04-21 09:30:00,5.07,5.12,5.07,5.1,181800.0,3.6507,3.6867,3.6507,3.6723,181800.0
2005-04-21 10:00:00,5.1,5.1,5.08,5.09,68400.0,3.6723,3.6723,3.6579,3.6651,68400.0
2005-04-21 10:30:00,5.09,5.1,5.08,5.09,60000.0,3.6651,3.6723,3.6579,3.6651,60000.0
2005-04-21 11:00:00,5.09,5.09,5.07,5.08,29400.0,3.6651,3.6651,3.6507,3.6579,29400.0
2005-04-21 11:30:00,5.08,5.1,5.08,5.1,127200.0,3.6579,3.6723,3.6579,3.6723,127200.0
2005-04-21 12:00:00,5.1,5.19,5.1,5.18,219600.0,3.6723,3.7371,3.6723,3.7299,219600.0
2005-04-21 12:30:00,5.18,5.18,5.16,5.17,44400.0,3.7299,3.7299,3.7155,3.7227,44400.0
2005-04-21 13:00:00,5.17,5.21,5.16,5.2,47400.0,3.7227,3.7515,3.7155,3.7443,47400.0
2005-04-21 13:30:00,5.2,5.24,5.2,5.21,105600.0,3.7443,3.7731,3.7443,3.7515,105600.0
2005-04-21 14:00:00,5.21,5.23,5.21,5.23,71400.0,3.7515,3.7659,3.7515,3.7659,71400.0
2005-04-21 14:30:00,5.23,5.23,5.19,5.19,108600.0,3.7659,3.7659,3.7371,3.7371,108600.0
2005-04-21 15:00:00,5.19,5.19,5.15,5.18,121800.0,3.7371,3.7371,3.7083,3.7299,121800.0
2005-04-21 15:30:00,5.18,5.18,5.17,5.18,211200.0,3.7299,3.7299,3.7227,3.7299,211200.0
2005-04-22 09:30:00,5.17,5.18,5.16,5.17,64800.0,3.7227,3.7299,3.7155,3.7227,64800.0
2005-04-22 10:00:00,5.17,5.18,5.09,5.1,98400.0,3.7227,3.7299,3.6651,3.6723,98400.0
2005-04-22 10:30:00,5.1,5.12,5.1,5.1,113400.0,3.6723,3.6867,3.6723,3.6723,113400.0
2005-04-22 11:00:00,5.1,5.1,5.09,5.09,138000.0,3.6723,3.6723,3.6651,3.6651,138000.0
2005-04-22 11:30:00,5.09,5.09,5.03,5.04,115800.0,3.6651,3.6651,3.6219,3.6291,115800.0
2005-04-22 12:00:00,5.04,5.04,5.01,5.01,103200.0,3.6291,3.6291,3.6075,3.6075,103200.0
2005-04-22 12:30:00,5.01,5.04,5.01,5.03,108000.0,3.6075,3.6291,3.6075,3.6219,108000.0
2005-04-22 13:00:00,5.03,5.03,5.02,5.02,63600.0,3.6219,3.6219,3.6147,3.6147,63600.0
2005-04-22 13:30:00,5.02,5.04,5.02,5.02,75600.0,3.6147,3.6291,3.6147,3.6147,75600.0
2005-04-22 14:00:00,5.02,5.02,4.98,4.99,140400.0,3.6147,3.6147,3.5859,3.5931,140400.0
2005-04-22 14:30:00,4.99,5.0,4.95,4.96,138000.0,3.5931,3.6003,3.5643,3.5715,138000.0
2005-04-22 15:00:00,4.96,4.97,4.88,4.88,181800.0,3.5715,3.5787,3.5139,3.5139,181800.0
2005-04-22 15:30:00,4.88,4.9,4.86,4.89,343200.0,3.5139,3.5283,3.4995,3.5211,343200.0
2005-04-25 09:30:00,4.95,4.98,4.95,4.98,63000.0,3.5643,3.5859,3.5643,3.5859,63000.0
2005-04-25 10:00:00,4.98,5.01,4.97,4.98,101400.0,3.5859,3.6075,3.5787,3.5859,101400.0
2005-04-25 10:30:00,4.97,5.0,4.97,4.98,85200.0,3.5787,3.6003,3.5787,3.5859,85200.0
2005-04-25 11:00:00,4.99,5.0,4.98,4.99,67200.0,3.5931,3.6003,3.5859,3.5931,67200.0
2005-04-25 11:30:00,4.99,5.0,4.98,5.0,61200.0,3.5931,3.6003,3.5859,3.6003,61200.0
2005-04-25 12:00:00,5.0,5.0,4.98,4.98,31200.0,3.6003,3.6003,3.5859,3.5859,31200.0
2005-04-25 12:30:00,4.98,4.99,4.97,4.99,30600.0,3.5859,3.5931,3.5787,3.5931,30600.0
2005-04-25 13:00:00,4.99,4.99,4.98,4.98,20400.0,3.5931,3.5931,3.5859,3.5859,20400.0
2005-04-25 13:30:00,4.98,4.99,4.97,4.97,46800.0,3.5859,3.5931,3.5787,3.5787,46800.0
2005-04-25 14:00:00,4.97,4.98,4.96,4.97,49800.0,3.5787,3.5859,3.5715,3.5787,49800.0
2005-04-25 14:30:00,4.97,4.98,4.95,4.95,72000.0,3.5787,3.5859,3.5643,3.5643,72000.0
2005-04-25 15:00:00,4.95,4.96,4.93,4.96,85200.0,3.5643,3.5715,3.5499,3.5715,85200.0
2005-04-25 15:30:00,4.96,4.96,4.95,4.96,183600.0,3.5715,3.5715,3.5643,3.5715,183600.0
2005-04-26 09:30:00,4.95,4.95,4.9,4.9,30600.0,3.5643,3.5643,3.5283,3.5283,30600.0
2005-04-26 10:00:00,4.89,4.9,4.87,4.87,94200.0,3.5211,3.5283,3.5067,3.5067,94200.0
2005-04-26 10:30:00,4.87,4.89,4.87,4.89,148200.0,3.5067,3.5211,3.5067,3.5211,148200.0
2005-04-26 11:00:00,4.89,4.89,4.84,4.84,105000.0,3.5211,3.5211,3.4851,3.4851,105000.0
2005-04-26 11:30:00,4.84,4.85,4.84,4.84,58800.0,3.4851,3.4923,3.4851,3.4851,58800.0
2005-04-26 12:00:00,4.83,4.84,4.83,4.84,64800.0,3.4779,3.4851,3.4779,3.4851,64800.0
2005-04-26 12:30:00,4.84,4.85,4.84,4.84,88800.0,3.4851,3.4923,3.4851,3.4851,88800.0
2005-04-26 13:00:00,4.84,4.84,4.82,4.82,91800.0,3.4851,3.4851,3.4707,3.4707,91800.0
2005-04-26 13:30:00,4.82,4.83,4.82,4.83,87000.0,3.4707,3.4779,3.4707,3.4779,87000.0
2005-04-26 14:00:00,4.83,4.83,4.8,4.81,120000.0,3.4779,3.4779,3.4563,3.4635,120000.0
2005-04-26 14:30:00,4.81,4.83,4.79,4.79,119400.0,3.4635,3.4779,3.4491,3.4491,119400.0
2005-04-26 15:00:00,4.8,4.8,4.79,4.79,102600.0,3.4563,3.4563,3.4491,3.4491,102600.0
2005-04-26 15:30:00,4.79,4.79,4.74,4.74,285600.0,3.4491,3.4491,3.4131,3.4131,285600.0
2005-04-27 09:30:00,4.73,4.77,4.72,4.75,127800.0,3.4247,3.4537,3.4175,3.4392,127800.0
2005-04-27 10:00:00,4.75,4.75,4.74,4.74,58800.0,3.4392,3.4392,3.432,3.432,58800.0
2005-04-27 10:30:00,4.75,4.82,4.75,4.82,117600.0,3.4392,3.4899,3.4392,3.4899,117600.0
2005-04-27 11:00:00,4.82,4.83,4.8,4.83,65400.0,3.4899,3.4971,3.4754,3.4971,65400.0
2005-04-27 11:30:00,4.83,4.84,4.82,4.84,122400.0,3.4971,3.5044,3.4899,3.5044,122400.0
2005-04-27 12:00:00,4.84,4.86,4.82,4.84,131400.0,3.5044,3.5188,3.4899,3.5044,131400.0
2005-04-27 12:30:00,4.85,4.85,4.85,4.85,54600.0,3.5116,3.5116,3.5116,3.5116,54600.0
2005-04-27 13:00:00,4.84,4.85,4.84,4.85,57600.0,3.5044,3.5116,3.5044,3.5116,57600.0
2005-04-27 13:30:00,4.85,4.85,4.83,4.83,139200.0,3.5116,3.5116,3.4971,3.4971,139200.0
2005-04-27 14:00:00,4.83,4.83,4.8,4.81,107400.0,3.4971,3.4971,3.4754,3.4826,107400.0
2005-04-27 14:30:00,4.81,4.82,4.81,4.82,83400.0,3.4826,3.4899,3.4826,3.4899,83400.0
2005-04-27 15:00:00,4.82,4.82,4.8,4.81,107400.0,3.4899,3.4899,3.4754,3.4826,107400.0
2005-04-27 15:30:00,4.81,4.82,4.8,4.81,141000.0,3.4826,3.4899,3.4754,3.4826,141000.0
2005-04-28 09:30:00,4.83,4.83,4.75,4.77,67800.0,3.4971,3.4971,3.4392,3.4537,67800.0
2005-04-28 10:00:00,4.77,4.78,4.77,4.78,24000.0,3.4537,3.4609,3.4537,3.4609,24000.0
2005-04-28 10:30:00,4.78,4.8,4.77,4.77,40800.0,3.4609,3.4754,3.4537,3.4537,40800.0
2005-04-28 11:00:00,4.76,4.77,4.75,4.77,16200.0,3.4464,3.4537,3.4392,3.4537,16200.0
2005-04-28 11:30:00,4.76,4.76,4.74,4.75,36600.0,3.4464,3.4464,3.432,3.4392,36600.0
2005-04-28 12:00:00,4.75,4.75,4.74,4.74,17400.0,3.4392,3.4392,3.432,3.432,17400.0
2005-04-28 12:30:00,4.75,4.75,4.74,4.75,13200.0,3.4392,3.4392,3.432,3.4392,13200.0
2005-04-28 13:00:00,4.75,4.75,4.74,4.75,29400.0,3.4392,3.4392,3.432,3.4392,29400.0
2005-04-28 13:30:00,4.75,4.77,4.74,4.77,48000.0,3.4392,3.4537,3.432,3.4537,48000.0
2005-04-28 14:00:00,4.77,4.77,4.74,4.74,26400.0,3.4537,3.4537,3.432,3.432,26400.0
2005-04-28 14:30:00,4.74,4.74,4.73,4.74,32400.0,3.432,3.432,3.4247,3.432,32400.0
2005-04-28 15:00:00,4.73,4.74,4.73,4.73,56400.0,3.4247,3.432,3.4247,3.4247,56400.0
2005-04-28 15:30:00,4.73,4.74,4.71,4.71,182400.0,3.4247,3.432,3.4102,3.4102,182400.0
2005-04-29 09:30:00,4.75,4.78,4.72,4.72,43800.0,3.4392,3.4609,3.4175,3.4175,43800.0
2005-04-29 10:00:00,4.71,4.71,4.67,4.67,49200.0,3.4102,3.4102,3.3813,3.3813,49200.0
2005-04-29 10:30:00,4.67,4.69,4.66,4.69,81000.0,3.3813,3.3957,3.374,3.3957,81000.0
2005-04-29 11:00:00,4.69,4.73,4.69,4.72,46200.0,3.3957,3.4247,3.3957,3.4175,46200.0
2005-04-29 11:30:00,4.72,4.72,4.71,4.72,23400.0,3.4175,3.4175,3.4102,3.4175,23400.0
2005-04-29 12:00:00,4.72,4.72,4.7,4.7,34800.0,3.4175,3.4175,3.403,3.403,34800.0
2005-04-29 12:30:00,4.7,4.7,4.68,4.69,27600.0,3.403,3.403,3.3885,3.3957,27600.0
2005-04-29 13:00:00,4.69,4.71,4.68,4.7,55200.0,3.3957,3.4102,3.3885,3.403,55200.0
2005-04-29 13:30:00,4.7,4.7,4.68,4.7,43800.0,3.403,3.403,3.3885,3.403,43800.0
2005-04-29 14:00:00,4.7,4.72,4.7,4.72,56400.0,3.403,3.4175,3.403,3.4175,56400.0
2005-04-29 14:30:00,4.72,4.74,4.72,4.74,97200.0,3.4175,3.432,3.4175,3.432,97200.0
2005-04-29 15:00:00,4.73,4.74,4.72,4.74,108000.0,3.4247,3.432,3.4175,3.432,108000.0
2005-04-29 15:30:00,4.74,4.76,4.74,4.75,78600.0,3.432,3.4464,3.432,3.4392,78600.0
2005-05-02 09:30:00,4.76,4.8,4.76,4.79,26400.0,3.4464,3.4754,3.4464,3.4682,26400.0
2005-05-02 10:00:00,4.79,4.8,4.78,4.79,46200.0,3.4682,3.4754,3.4609,3.4682,46200.0
2005-05-02 10:30:00,4.78,4.79,4.77,4.79,13800.0,3.4609,3.4682,3.4537,3.4682,13800.0
2005-05-02 11:00:00,4.79,4.79,4.77,4.78,22200.0,3.4682,3.4682,3.4537,3.4609,22200.0
2005-05-02 11:30:00,4.78,4.78,4.77,4.78,18600.0,3.4609,3.4609,3.4537,3.4609,18600.0
2005-05-02 12:00:00,4.79,4.79,4.78,4.78,8400.0,3.4682,3.4682,3.4609,3.4609,8400.0
2005-05-02 12:30:00,4.78,4.79,4.77,4.79,18600.0,3.4609,3.4682,3.4537,3.4682,18600.0
2005-05-02 13:00:00,4.79,4.79,4.78,4.79,15600.0,3.4682,3.4682,3.4609,3.4682,15600.0
2005-05-02 13:30:00,4.79,4.79,4.77,4.78,21000.0,3.4682,3.4682,3.4537,3.4609,21000.0
2005-05-02 14:00:00,4.78,4.79,4.77,4.77,30000.0,3.4609,3.4682,3.4537,3.4537,30000.0
2005-05-02 14:30:00,4.77,4.8,4.77,4.79,21600.0,3.4537,3.4754,3.4537,3.4682,21600.0
2005-05-02 15:00:00,4.79,4.79,4.77,4.79,34200.0,3.4682,3.4682,3.4537,3.4682,34200.0
2005-05-02 15:30:00,4.79,4.81,4.78,4.78,81600.0,3.4682,3.4826,3.4609,3.4609,81600.0
2005-05-03 09:30:00,4.78,4.83,4.78,4.83,22800.0,3.4609,3.4971,3.4609,3.4971,22800.0
2005-05-03 10:00:00,4.83,4.83,4.82,4.82,35400.0,3.4971,3.4971,3.4899,3.4899,35400.0
2005-05-03 10:30:00,4.82,4.83,4.82,4.83,48000.0,3.4899,3.4971,3.4899,3.4971,48000.0
2005-05-03 11:00:00,4.83,4.83,4.8,4.8,42000.0,3.4971,3.4971,3.4754,3.4754,42000.0
2005-05-03 11:30:00,4.8,4.8,4.8,4.8,16200.0,3.4754,3.4754,3.4754,3.4754,16200.0
2005-05-03 12:00:00,4.8,4.8,4.79,4.79,29400.0,3.4754,3.4754,3.4682,3.4682,29400.0
2005-05-03 12:30:00,4.79,4.79,4.76,4.76,39600.0,3.4682,3.4682,3.4464,3.4464,39600.0
2005-05-03 13:00:00,4.76,4.78,4.76,4.77,24000.0,3.4464,3.4609,3.4464,3.4537,24000.0
2005-05-03 13:30:00,4.77,4.78,4.77,4.77,22200.0,3.4537,3.4609,3.4537,3.4537,22200.0
2005-05-03 14:00:00,4.77,4.79,4.77,4.79,48000.0,3.4537,3.4682,3.4537,3.4682,48000.0
2005-05-03 14:30:00,4.78,4.8,4.78,4.79,89400.0,3.4609,3.4754,3.4609,3.4682,89400.0
2005-05-03 15:00:00,4.78,4.8,4.77,4.8,94800.0,3.4609,3.4754,3.4537,3.4754,94800.0
2005-05-03 15:30:00,4.8,4.8,4.75,4.76,94800.0,3.4754,3.4754,3.4392,3.4464,94800.0
2005-05-04 09:30:00,4.75,4.78,4.75,4.77,36000.0,3.4392,3.4609,3.4392,3.4537,36000.0
2005-05-04 10:00:00,4.78,4.81,4.78,4.8,33000.0,3.4609,3.4826,3.4609,3.4754,33000.0
2005-05-04 10:30:00,4.81,4.83,4.81,4.83,87000.0,3.4826,3.4971,3.4826,3.4971,87000.0
2005-05-04 11:00:00,4.83,4.86,4.83,4.86,30000.0,3.4971,3.5188,3.4971,3.5188,30000.0
2005-05-04 11:30:00,4.87,4.88,4.86,4.86,24600.0,3.5261,3.5333,3.5188,3.5188,24600.0
2005-05-04 12:00:00,4.86,4.86,4.85,4.85,13200.0,3.5188,3.5188,3.5116,3.5116,13200.0
2005-05-04 12:30:00,4.85,4.85,4.85,4.85,21000.0,3.5116,3.5116,3.5116,3.5116,21000.0
2005-05-04 13:00:00,4.85,4.86,4.85,4.86,13800.0,3.5116,3.5188,3.5116,3.5188,13800.0
2005-05-04 13:30:00,4.86,4.88,4.85,4.88,42600.0,3.5188,3.5333,3.5116,3.5333,42600.0
2005-05-04 14:00:00,4.89,4.89,4.87,4.87,42000.0,3.5406,3.5406,3.5261,3.5261,42000.0
2005-05-04 14:30:00,4.87,4.87,4.86,4.87,21600.0,3.5261,3.5261,3.5188,3.5261,21600.0
2005-05-04 15:00:00,4.88,4.88,4.87,4.87,31200.0,3.5333,3.5333,3.5261,3.5261,31200.0
2005-05-04 15:30:00,4.87,4.89,4.86,4.86,89400.0,3.5261,3.5406,3.5188,3.5188,89400.0
2005-05-05 09:30:00,4.86,4.87,4.84,4.86,26400.0,3.5188,3.5261,3.5044,3.5188,26400.0
2005-05-05 10:00:00,4.87,4.89,4.86,4.86,32400.0,3.5261,3.5406,3.5188,3.5188,32400.0
2005-05-05 10:30:00,4.85,4.86,4.84,4.85,32400.0,3.5116,3.5188,3.5044,3.5116,32400.0
2005-05-05 11:00:00,4.84,4.85,4.82,4.82,61800.0,3.5044,3.5116,3.4899,3.4899,61800.0
2005-05-05 11:30:00,4.81,4.82,4.81,4.82,28200.0,3.4826,3.4899,3.4826,3.4899,28200.0
2005-05-05 12:00:00,4.82,4.83,4.82,4.83,11400.0,3.4899,3.4971,3.4899,3.4971,11400.0
2005-05-05 12:30:00,4.82,4.83,4.8,4.8,24000.0,3.4899,3.4971,3.4754,3.4754,24000.0
2005-05-05 13:00:00,4.79,4.8,4.77,4.77,33600.0,3.4682,3.4754,3.4537,3.4537,33600.0
2005-05-05 13:30:00,4.77,4.8,4.77,4.78,26400.0,3.4537,3.4754,3.4537,3.4609,26400.0
2005-05-05 14:00:00,4.78,4.79,4.77,4.77,27600.0,3.4609,3.4682,3.4537,3.4537,27600.0
2005-05-05 14:30:00,4.77,4.77,4.75,4.75,36600.0,3.4537,3.4537,3.4392,3.4392,36600.0
2005-05-05 15:00:00,4.75,4.77,4.75,4.76,32400.0,3.4392,3.4537,3.4392,3.4464,32400.0
2005-05-05 15:30:00,4.76,4.78,4.76,4.77,57600.0,3.4464,3.4609,3.4464,3.4537,57600.0
2005-05-06 09:30:00,4.79,4.82,4.79,4.8,18000.0,3.4682,3.4899,3.4682,3.4754,18000.0
2005-05-06 10:00:00,4.79,4.8,4.77,4.79,28800.0,3.4682,3.4754,3.4537,3.4682,28800.0
2005-05-06 10:30:00,4.79,4.79,4.77,4.77,16200.0,3.4682,3.4682,3.4537,3.4537,16200.0
2005-05-06 11:00:00,4.77,4.78,4.77,4.77,36600.0,3.4537,3.4609,3.4537,3.4537,36600.0
2005-05-06 11:30:00,4.77,4.78,4.75,4.75,15600.0,3.4537,3.4609,3.4392,3.4392,15600.0
2005-05-06 12:00:00,4.75,4.77,4.75,4.77,61200.0,3.4392,3.4537,3.4392,3.4537,61200.0
2005-05-06 12:30:00,4.77,4.77,4.74,4.74,24000.0,3.4537,3.4537,3.432,3.432,24000.0
2005-05-06 13:00:00,4.74,4.77,4.74,4.77,55200.0,3.432,3.4537,3.432,3.4537,55200.0
2005-05-06 13:30:00,4.77,4.77,4.75,4.76,18000.0,3.4537,3.4537,3.4392,3.4464,18000.0
2005-05-06 14:00:00,4.77,4.78,4.77,4.77,25200.0,3.4537,3.4609,3.4537,3.4537,25200.0
2005-05-06 14:30:00,4.77,4.77,4.76,4.77,16800.0,3.4537,3.4537,3.4464,3.4537,16800.0
2005-05-06 15:00:00,4.76,4.78,4.76,4.77,28200.0,3.4464,3.4609,3.4464,3.4537,28200.0
2005-05-06 15:30:00,4.77,4.77,4.75,4.76,167400.0,3.4537,3.4537,3.4392,3.4464,167400.0
2005-05-09 09:30:00,4.75,4.76,4.73,4.75,50400.0,3.4392,3.4464,3.4247,3.4392,50400.0
2005-05-09 10:00:00,4.75,4.75,4.7,4.72,39600.0,3.4392,3.4392,3.403,3.4175,39600.0
2005-05-09 10:30:00,4.72,4.76,4.72,4.76,60000.0,3.4175,3.4464,3.4175,3.4464,60000.0
2005-05-09 11:00:00,4.76,4.77,4.75,4.76,57000.0,3.4464,3.4537,3.4392,3.4464,57000.0
2005-05-09 11:30:00,4.76,4.77,4.75,4.76,102000.0,3.4464,3.4537,3.4392,3.4464,102000.0
2005-05-09 12:00:00,4.76,4.77,4.72,4.72,88800.0,3.4464,3.4537,3.4175,3.4175,88800.0
2005-05-09 12:30:00,4.72,4.74,4.72,4.74,129600.0,3.4175,3.432,3.4175,3.432,129600.0
2005-05-09 13:00:00,4.73,4.76,4.73,4.76,43200.0,3.4247,3.4464,3.4247,3.4464,43200.0
2005-05-09 13:30:00,4.76,4.78,4.76,4.77,42000.0,3.4464,3.4609,3.4464,3.4537,42000.0
2005-05-09 14:00:00,4.77,4.78,4.77,4.77,65400.0,3.4537,3.4609,3.4537,3.4537,65400.0
2005-05-09 14:30:00,4.77,4.78,4.77,4.77,153000.0,3.4537,3.4609,3.4537,3.4537,153000.0
2005-05-09 15:00:00,4.77,4.77,4.76,4.77,44400.0,3.4537,3.4537,3.4464,3.4537,44400.0
2005-05-09 15:30:00,4.77,4.78,4.75,4.75,130800.0,3.4537,3.4609,3.4392,3.4392,130800.0
2005-05-10 09:30:00,4.75,4.79,4.75,4.76,55200.0,3.4392,3.4682,3.4392,3.4464,55200.0
2005-05-10 10:00:00,4.76,4.77,4.76,4.77,22200.0,3.4464,3.4537,3.4464,3.4537,22200.0
2005-05-10 10:30:00,4.77,4.77,4.76,4.76,31200.0,3.4537,3.4537,3.4464,3.4464,31200.0
2005-05-10 11:00:00,4.76,4.77,4.76,4.76,13800.0,3.4464,3.4537,3.4464,3.4464,13800.0
2005-05-10 11:30:00,4.76,4.76,4.74,4.75,34800.0,3.4464,3.4464,3.432,3.4392,34800.0
2005-05-10 12:00:00,4.75,4.76,4.75,4.76,34200.0,3.4392,3.4464,3.4392,3.4464,34200.0
2005-05-10 12:30:00,4.76,4.76,4.76,4.76,13200.0,3.4464,3.4464,3.4464,3.4464,13200.0
2005-05-10 13:00:00,4.76,4.76,4.76,4.76,21600.0,3.4464,3.4464,3.4464,3.4464,21600.0
2005-05-10 13:30:00,4.76,4.77,4.76,4.77,27000.0,3.4464,3.4537,3.4464,3.4537,27000.0
2005-05-10 14:00:00,4.76,4.77,4.76,4.76,16200.0,3.4464,3.4537,3.4464,3.4464,16200.0
2005-05-10 14:30:00,4.75,4.76,4.72,4.72,31200.0,3.4392,3.4464,3.4175,3.4175,31200.0
2005-05-10 15:00:00,4.72,4.73,4.72,4.73,47400.0,3.4175,3.4247,3.4175,3.4247,47400.0
2005-05-10 15:30:00,4.73,4.73,4.71,4.72,31200.0,3.4247,3.4247,3.4102,3.4175,31200.0
2005-05-11 09:30:00,4.72,4.72,4.7,4.7,21000.0,3.4175,3.4175,3.403,3.403,21000.0
2005-05-11 10:00:00,4.7,4.71,4.68,4.71,69000.0,3.403,3.4102,3.3885,3.4102,69000.0
2005-05-11 10:30:00,4.71,4.77,4.71,4.73,83400.0,3.4102,3.4537,3.4102,3.4247,83400.0
2005-05-11 11:00:00,4.73,4.75,4.7,4.72,42600.0,3.4247,3.4392,3.403,3.4175,42600.0
2005-05-11 11:30:00,4.73,4.75,4.73,4.74,21600.0,3.4247,3.4392,3.4247,3.432,21600.0
2005-05-11 12:00:00,4.75,4.76,4.72,4.75,45600.0,3.4392,3.4464,3.4175,3.4392,45600.0
2005-05-11 12:30:00,4.75,4.75,4.74,4.75,12000.0,3.4392,3.4392,3.432,3.4392,12000.0
2005-05-11 13:00:00,4.74,4.76,4.74,4.75,27600.0,3.432,3.4464,3.432,3.4392,27600.0
2005-05-11 13:30:00,4.75,4.76,4.73,4.76,40200.0,3.4392,3.4464,3.4247,3.4464,40200.0
2005-05-11 14:00:00,4.76,4.83,4.76,4.8,56400.0,3.4464,3.4971,3.4464,3.4754,56400.0
2005-05-11 14:30:00,4.8,4.82,4.8,4.8,24000.0,3.4754,3.4899,3.4754,3.4754,24000.0
2005-05-11 15:00:00,4.8,4.81,4.78,4.79,39000.0,3.4754,3.4826,3.4609,3.4682,39000.0
2005-05-11 15:30:00,4.79,4.81,4.79,4.79,40800.0,3.4682,3.4826,3.4682,3.4682,40800.0
2005-05-12 09:30:00,4.8,4.81,4.78,4.78,28200.0,3.4754,3.4826,3.4609,3.4609,28200.0
2005-05-12 10:00:00,4.78,4.86,4.78,4.85,55800.0,3.4609,3.5188,3.4609,3.5116,55800.0
2005-05-12 10:30:00,4.85,4.85,4.79,4.79,26400.0,3.5116,3.5116,3.4682,3.4682,26400.0
2005-05-12 11:00:00,4.8,4.82,4.8,4.81,27000.0,3.4754,3.4899,3.4754,3.4826,27000.0
2005-05-12 11:30:00,4.8,4.81,4.8,4.8,16200.0,3.4754,3.4826,3.4754,3.4754,16200.0
2005-05-12 12:00:00,4.8,4.82,4.78,4.79,21000.0,3.4754,3.4899,3.4609,3.4682,21000.0
2005-05-12 12:30:00,4.79,4.79,4.76,4.77,20400.0,3.4682,3.4682,3.4464,3.4537,20400.0
2005-05-12 13:00:00,4.77,4.79,4.77,4.78,13800.0,3.4537,3.4682,3.4537,3.4609,13800.0
2005-05-12 13:30:00,4.78,4.78,4.74,4.74,23400.0,3.4609,3.4609,3.432,3.432,23400.0
2005-05-12 14:00:00,4.73,4.76,4.72,4.72,36600.0,3.4247,3.4464,3.4175,3.4175,36600.0
2005-05-12 14:30:00,4.72,4.73,4.71,4.72,30600.0,3.4175,3.4247,3.4102,3.4175,30600.0
2005-05-12 15:00:00,4.72,4.72,4.69,4.71,38400.0,3.4175,3.4175,3.3957,3.4102,38400.0
2005-05-12 15:30:00,4.71,4.71,4.69,4.7,39000.0,3.4102,3.4102,3.3957,3.403,39000.0
2005-05-13 09:30:00,4.71,4.73,4.68,4.7,30600.0,3.4102,3.4247,3.3885,3.403,30600.0
2005-05-13 10:00:00,4.69,4.77,4.69,4.77,68400.0,3.3957,3.4537,3.3957,3.4537,68400.0
2005-05-13 10:30:00,4.78,4.81,4.77,4.81,31800.0,3.4609,3.4826,3.4537,3.4826,31800.0
2005-05-13 11:00:00,4.81,4.84,4.81,4.83,68400.0,3.4826,3.5044,3.4826,3.4971,68400.0
2005-05-13 11:30:00,4.83,4.84,4.83,4.84,105000.0,3.4971,3.5044,3.4971,3.5044,105000.0
2005-05-13 12:00:00,4.84,4.88,4.84,4.88,79800.0,3.5044,3.5333,3.5044,3.5333,79800.0
2005-05-13 12:30:00,4.88,4.88,4.85,4.85,67800.0,3.5333,3.5333,3.5116,3.5116,67800.0
2005-05-13 13:00:00,4.85,4.85,4.82,4.82,69000.0,3.5116,3.5116,3.4899,3.4899,69000.0
2005-05-13 13:30:00,4.83,4.84,4.81,4.83,78000.0,3.4971,3.5044,3.4826,3.4971,78000.0
2005-05-13 14:00:00,4.83,4.85,4.81,4.83,62400.0,3.4971,3.5116,3.4826,3.4971,62400.0
2005-05-13 14:30:00,4.83,4.83,4.8,4.81,87000.0,3.4971,3.4971,3.4754,3.4826,87000.0
2005-05-13 15:00:00,4.81,4.89,4.81,4.87,156600.0,3.4826,3.5406,3.4826,3.5261,156600.0
2005-05-13 15:30:00,4.87,4.87,4.83,4.83,191400.0,3.5261,3.5261,3.4971,3.4971,191400.0
2005-05-16 09:30:00,4.82,4.83,4.79,4.82,22200.0,3.4899,3.4971,3.4682,3.4899,22200.0
2005-05-16 10:00:00,4.82,4.84,4.81,4.82,28200.0,3.4899,3.5044,3.4826,3.4899,28200.0
2005-05-16 10:30:00,4.82,4.89,4.82,4.86,79200.0,3.4899,3.5406,3.4899,3.5188,79200.0
2005-05-16 11:00:00,4.85,4.85,4.82,4.82,34800.0,3.5116,3.5116,3.4899,3.4899,34800.0
2005-05-16 11:30:00,4.82,4.83,4.81,4.81,41400.0,3.4899,3.4971,3.4826,3.4826,41400.0
2005-05-16 12:00:00,4.81,4.81,4.8,4.8,24600.0,3.4826,3.4826,3.4754,3.4754,24600.0
2005-05-16 12:30:00,4.8,4.81,4.79,4.81,15000.0,3.4754,3.4826,3.4682,3.4826,15000.0
2005-05-16 13:00:00,4.8,4.82,4.8,4.81,20400.0,3.4754,3.4899,3.4754,3.4826,20400.0
2005-05-16 13:30:00,4.82,4.82,4.81,4.82,10800.0,3.4899,3.4899,3.4826,3.4899,10800.0
2005-05-16 14:00:00,4.81,4.81,4.8,4.8,24000.0,3.4826,3.4826,3.4754,3.4754,24000.0
2005-05-16 14:30:00,4.8,4.82,4.8,4.82,24600.0,3.4754,3.4899,3.4754,3.4899,24600.0
2005-05-16 15:00:00,4.82,4.83,4.81,4.83,75600.0,3.4899,3.4971,3.4826,3.4971,75600.0
2005-05-16 15:30:00,4.83,4.83,4.82,4.83,88800.0,3.4971,3.4971,3.4899,3.4971,88800.0
2005-05-17 09:30:00,4.8,4.81,4.79,4.81,30600.0,3.4754,3.4826,3.4682,3.4826,30600.0
2005-05-17 10:00:00,4.81,4.86,4.81,4.81,65400.0,3.4826,3.5188,3.4826,3.4826,65400.0
2005-05-17 10:30:00,4.8,4.81,4.8,4.8,19200.0,3.4754,3.4826,3.4754,3.4754,19200.0
2005-05-17 11:00:00,4.81,4.82,4.8,4.8,30000.0,3.4826,3.4899,3.4754,3.4754,30000.0
2005-05-17 11:30:00,4.8,4.83,4.8,4.81,28200.0,3.4754,3.4971,3.4754,3.4826,28200.0
2005-05-17 12:00:00,4.81,4.82,4.81,4.81,36000.0,3.4826,3.4899,3.4826,3.4826,36000.0
2005-05-17 12:30:00,4.81,4.82,4.81,4.82,36000.0,3.4826,3.4899,3.4826,3.4899,36000.0
2005-05-17 13:00:00,4.82,4.83,4.82,4.82,63600.0,3.4899,3.4971,3.4899,3.4899,63600.0
2005-05-17 13:30:00,4.83,4.83,4.81,4.82,103200.0,3.4971,3.4971,3.4826,3.4899,103200.0
2005-05-17 14:00:00,4.82,4.85,4.82,4.84,53400.0,3.4899,3.5116,3.4899,3.5044,53400.0
2005-05-17 14:30:00,4.84,4.88,4.84,4.87,62400.0,3.5044,3.5333,3.5044,3.5261,62400.0
2005-05-17 15:00:00,4.87,4.88,4.87,4.88,39600.0,3.5261,3.5333,3.5261,3.5333,39600.0
2005-05-17 15:30:00,4.88,4.9,4.88,4.89,84000.0,3.5333,3.5478,3.5333,3.5406,84000.0
2005-05-18 09:30:00,4.94,5.0,4.94,4.97,49800.0,3.5768,3.6202,3.5768,3.5985,49800.0
2005-05-18 10:00:00,4.96,5.04,4.96,5.04,67800.0,3.5912,3.6492,3.5912,3.6492,67800.0
2005-05-18 10:30:00,5.04,5.04,4.98,4.98,63600.0,3.6492,3.6492,3.6057,3.6057,63600.0
2005-05-18 11:00:00,4.99,5.0,4.99,5.0,37800.0,3.613,3.6202,3.613,3.6202,37800.0
2005-05-18 11:30:00,5.0,5.03,5.0,5.03,46800.0,3.6202,3.6419,3.6202,3.6419,46800.0
2005-05-18 12:00:00,5.03,5.05,5.03,5.05,70800.0,3.6419,3.6564,3.6419,3.6564,70800.0
2005-05-18 12:30:00,5.05,5.07,5.05,5.06,47400.0,3.6564,3.6709,3.6564,3.6636,47400.0
2005-05-18 13:00:00,5.06,5.06,5.05,5.05,51600.0,3.6636,3.6636,3.6564,3.6564,51600.0
2005-05-18 13:30:00,5.04,5.04,5.0,5.01,40200.0,3.6492,3.6492,3.6202,3.6274,40200.0
2005-05-18 14:00:00,5.01,5.05,4.99,5.04,99000.0,3.6274,3.6564,3.613,3.6492,99000.0
2005-05-18 14:30:00,5.04,5.11,5.04,5.08,122400.0,3.6492,3.6998,3.6492,3.6781,122400.0
2005-05-18 15:00:00,5.08,5.08,5.07,5.08,96000.0,3.6781,3.6781,3.6709,3.6781,96000.0
2005-05-18 15:30:00,5.08,5.09,5.07,5.09,194400.0,3.6781,3.6854,3.6709,3.6854,194400.0
2005-05-19 09:30:00,5.04,5.1,5.02,5.1,84000.0,3.6492,3.6926,3.6347,3.6926,84000.0
2005-05-19 10:00:00,5.09,5.1,5.08,5.1,109200.0,3.6854,3.6926,3.6781,3.6926,109200.0
2005-05-19 10:30:00,5.09,5.1,5.09,5.09,42600.0,3.6854,3.6926,3.6854,3.6854,42600.0
2005-05-19 11:00:00,5.09,5.1,5.09,5.09,46800.0,3.6854,3.6926,3.6854,3.6854,46800.0
2005-05-19 11:30:00,5.09,5.1,5.09,5.09,46800.0,3.6854,3.6926,3.6854,3.6854,46800.0
2005-05-19 12:00:00,5.09,5.09,5.07,5.07,96000.0,3.6854,3.6854,3.6709,3.6709,96000.0
2005-05-19 12:30:00,5.07,5.08,5.07,5.07,31800.0,3.6709,3.6781,3.6709,3.6709,31800.0
2005-05-19 13:00:00,5.08,5.08,5.06,5.07,34800.0,3.6781,3.6781,3.6636,3.6709,34800.0
2005-05-19 13:30:00,5.07,5.07,5.04,5.04,19200.0,3.6709,3.6709,3.6492,3.6492,19200.0
2005-05-19 14:00:00,5.04,5.06,5.04,5.05,37800.0,3.6492,3.6636,3.6492,3.6564,37800.0
2005-05-19 14:30:00,5.06,5.07,5.03,5.05,40800.0,3.6636,3.6709,3.6419,3.6564,40800.0
2005-05-19 15:00:00,5.05,5.08,5.04,5.06,57000.0,3.6564,3.6781,3.6492,3.6636,57000.0
2005-05-19 15:30:00,5.06,5.09,5.06,5.08,61800.0,3.6636,3.6854,3.6636,3.6781,61800.0
2005-05-20 09:30:00,5.08,5.08,5.03,5.04,30600.0,3.6781,3.6781,3.6419,3.6492,30600.0
2005-05-20 10:00:00,5.05,5.08,5.04,5.07,45000.0,3.6564,3.6781,3.6492,3.6709,45000.0
2005-05-20 10:30:00,5.08,5.08,5.07,5.07,40200.0,3.6781,3.6781,3.6709,3.6709,40200.0
2005-05-20 11:00:00,5.07,5.08,5.07,5.08,63000.0,3.6709,3.6781,3.6709,3.6781,63000.0
2005-05-20 11:30:00,5.08,5.1,5.08,5.1,147000.0,3.6781,3.6926,3.6781,3.6926,147000.0
2005-05-20 12:00:00,5.1,5.11,5.09,5.11,58800.0,3.6926,3.6998,3.6854,3.6998,58800.0
2005-05-20 12:30:00,5.11,5.13,5.11,5.12,61200.0,3.6998,3.7143,3.6998,3.7071,61200.0
2005-05-20 13:00:00,5.12,5.13,5.11,5.11,33000.0,3.7071,3.7143,3.6998,3.6998,33000.0
2005-05-20 13:30:00,5.11,5.11,5.1,5.1,15000.0,3.6998,3.6998,3.6926,3.6926,15000.0
2005-05-20 14:00:00,5.1,5.13,5.1,5.1,35400.0,3.6926,3.7143,3.6926,3.6926,35400.0
2005-05-20 14:30:00,5.11,5.11,5.1,5.1,29400.0,3.6998,3.6998,3.6926,3.6926,29400.0
2005-05-20 15:00:00,5.1,5.12,5.1,5.11,47400.0,3.6926,3.7071,3.6926,3.6998,47400.0
2005-05-20 15:30:00,5.11,5.12,5.1,5.11,55200.0,3.6998,3.7071,3.6926,3.6998,55200.0
2005-05-23 09:30:00,5.12,5.21,5.12,5.2,48000.0,3.7071,3.7722,3.7071,3.765,48000.0
2005-05-23 10:00:00,5.21,5.23,5.21,5.21,62400.0,3.7722,3.7867,3.7722,3.7722,62400.0
2005-05-23 10:30:00,5.23,5.24,5.23,5.24,53400.0,3.7867,3.794,3.7867,3.794,53400.0
2005-05-23 11:00:00,5.23,5.23,5.21,5.22,75000.0,3.7867,3.7867,3.7722,3.7795,75000.0
2005-05-23 11:30:00,5.22,5.23,5.21,5.22,48600.0,3.7795,3.7867,3.7722,3.7795,48600.0
2005-05-23 12:00:00,5.22,5.22,5.21,5.21,41400.0,3.7795,3.7795,3.7722,3.7722,41400.0
2005-05-23 12:30:00,5.21,5.22,5.2,5.22,25200.0,3.7722,3.7795,3.765,3.7795,25200.0
2005-05-23 13:00:00,5.22,5.23,5.21,5.21,37800.0,3.7795,3.7867,3.7722,3.7722,37800.0
2005-05-23 13:30:00,5.21,5.22,5.2,5.2,31200.0,3.7722,3.7795,3.765,3.765,31200.0
2005-05-23 14:00:00,5.21,5.24,5.2,5.2,77400.0,3.7722,3.794,3.765,3.765,77400.0
2005-05-23 14:30:00,5.21,5.22,5.21,5.21,58800.0,3.7722,3.7795,3.7722,3.7722,58800.0
2005-05-23 15:00:00,5.21,5.21,5.18,5.19,75600.0,3.7722,3.7722,3.7505,3.7578,75600.0
2005-05-23 15:30:00,5.19,5.2,5.17,5.18,86400.0,3.7578,3.765,3.7433,3.7505,86400.0
2005-05-24 09:30:00,5.17,5.17,5.13,5.13,67200.0,3.7433,3.7433,3.7143,3.7143,67200.0
2005-05-24 10:00:00,5.16,5.17,5.14,5.16,72000.0,3.736,3.7433,3.7216,3.736,72000.0
2005-05-24 10:30:00,5.16,5.16,5.15,5.15,83400.0,3.736,3.736,3.7288,3.7288,83400.0
2005-05-24 11:00:00,5.14,5.16,5.14,5.16,47400.0,3.7216,3.736,3.7216,3.736,47400.0
2005-05-24 11:30:00,5.15,5.16,5.14,5.14,63600.0,3.7288,3.736,3.7216,3.7216,63600.0
2005-05-24 12:00:00,5.14,5.14,5.14,5.14,4200.0,3.7216,3.7216,3.7216,3.7216,4200.0
2005-05-24 12:30:00,5.14,5.15,5.13,5.15,6000.0,3.7216,3.7288,3.7143,3.7288,6000.0
2005-05-24 13:00:00,5.15,5.15,5.15,5.15,41400.0,3.7288,3.7288,3.7288,3.7288,41400.0
2005-05-24 13:30:00,5.15,5.15,5.15,5.15,9600.0,3.7288,3.7288,3.7288,3.7288,9600.0
2005-05-24 14:00:00,5.15,5.16,5.15,5.15,108600.0,3.7288,3.736,3.7288,3.7288,108600.0
2005-05-24 14:30:00,5.15,5.15,5.13,5.13,25800.0,3.7288,3.7288,3.7143,3.7143,25800.0
2005-05-24 15:00:00,5.13,5.15,5.13,5.15,46200.0,3.7143,3.7288,3.7143,3.7288,46200.0
2005-05-24 15:30:00,5.16,5.17,5.14,5.14,39600.0,3.736,3.7433,3.7216,3.7216,39600.0
2005-05-25 09:30:00,5.13,5.13,5.04,5.05,37800.0,3.7143,3.7143,3.6492,3.6564,37800.0
2005-05-25 10:00:00,5.05,5.05,4.98,4.99,38400.0,3.6564,3.6564,3.6057,3.613,38400.0
2005-05-25 10:30:00,4.98,5.0,4.97,5.0,64800.0,3.6057,3.6202,3.5985,3.6202,64800.0
2005-05-25 11:00:00,4.99,5.0,4.99,5.0,105000.0,3.613,3.6202,3.613,3.6202,105000.0
2005-05-25 11:30:00,5.0,5.01,5.0,5.0,22200.0,3.6202,3.6274,3.6202,3.6202,22200.0
2005-05-25 12:00:00,5.01,5.03,5.01,5.03,33000.0,3.6274,3.6419,3.6274,3.6419,33000.0
2005-05-25 12:30:00,5.03,5.06,5.03,5.05,25200.0,3.6419,3.6636,3.6419,3.6564,25200.0
2005-05-25 13:00:00,5.06,5.06,5.03,5.03,20400.0,3.6636,3.6636,3.6419,3.6419,20400.0
2005-05-25 13:30:00,5.03,5.05,5.03,5.04,18000.0,3.6419,3.6564,3.6419,3.6492,18000.0
2005-05-25 14:00:00,5.04,5.08,5.04,5.06,27000.0,3.6492,3.6781,3.6492,3.6636,27000.0
2005-05-25 14:30:00,5.06,5.09,5.06,5.07,20400.0,3.6636,3.6854,3.6636,3.6709,20400.0
2005-05-25 15:00:00,5.06,5.06,5.04,5.04,25200.0,3.6636,3.6636,3.6492,3.6492,25200.0
2005-05-25 15:30:00,5.04,5.05,5.03,5.04,41400.0,3.6492,3.6564,3.6419,3.6492,41400.0
2005-05-26 09:30:00,5.04,5.11,5.04,5.06,37200.0,3.6492,3.6998,3.6492,3.6636,37200.0
2005-05-26 10:00:00,5.07,5.14,5.07,5.14,30000.0,3.6709,3.7216,3.6709,3.7216,30000.0
2005-05-26 10:30:00,5.16,5.16,5.09,5.11,41400.0,3.736,3.736,3.6854,3.6998,41400.0
2005-05-26 11:00:00,5.11,5.11,5.1,5.1,22200.0,3.6998,3.6998,3.6926,3.6926,22200.0
2005-05-26 11:30:00,5.11,5.12,5.1,5.1,33600.0,3.6998,3.7071,3.6926,3.6926,33600.0
2005-05-26 12:00:00,5.11,5.11,5.09,5.09,24000.0,3.6998,3.6998,3.6854,3.6854,24000.0
2005-05-26 12:30:00,5.09,5.1,5.08,5.1,36600.0,3.6854,3.6926,3.6781,3.6926,36600.0
2005-05-26 13:00:00,5.1,5.1,5.09,5.1,12600.0,3.6926,3.6926,3.6854,3.6926,12600.0
2005-05-26 13:30:00,5.09,5.1,5.09,5.1,21000.0,3.6854,3.6926,3.6854,3.6926,21000.0
2005-05-26 14:00:00,5.1,5.11,5.09,5.1,75600.0,3.6926,3.6998,3.6854,3.6926,75600.0
2005-05-26 14:30:00,5.1,5.13,5.1,5.11,73200.0,3.6926,3.7143,3.6926,3.6998,73200.0
2005-05-26 15:00:00,5.1,5.13,5.09,5.12,71400.0,3.6926,3.7143,3.6854,3.7071,71400.0
2005-05-26 15:30:00,5.13,5.16,5.12,5.15,69000.0,3.7143,3.736,3.7071,3.7288,69000.0
2005-05-27 09:30:00,5.16,5.19,5.09,5.1,34800.0,3.736,3.7578,3.6854,3.6926,34800.0
2005-05-27 10:00:00,5.11,5.13,5.09,5.1,16800.0,3.6998,3.7143,3.6854,3.6926,16800.0
2005-05-27 10:30:00,5.1,5.16,5.1,5.16,55200.0,3.6926,3.736,3.6926,3.736,55200.0
2005-05-27 11:00:00,5.16,5.18,5.15,5.18,47400.0,3.736,3.7505,3.7288,3.7505,47400.0
2005-05-27 11:30:00,5.18,5.18,5.18,5.18,67200.0,3.7505,3.7505,3.7505,3.7505,67200.0
2005-05-27 12:00:00,5.18,5.19,5.17,5.18,12000.0,3.7505,3.7578,3.7433,3.7505,12000.0
2005-05-27 12:30:00,5.17,5.18,5.17,5.17,10800.0,3.7433,3.7505,3.7433,3.7433,10800.0
2005-05-27 13:00:00,5.16,5.17,5.15,5.17,38400.0,3.736,3.7433,3.7288,3.7433,38400.0
2005-05-27 13:30:00,5.17,5.17,5.15,5.15,20400.0,3.7433,3.7433,3.7288,3.7288,20400.0
2005-05-27 14:00:00,5.15,5.17,5.15,5.17,21000.0,3.7288,3.7433,3.7288,3.7433,21000.0
2005-05-27 14:30:00,5.16,5.17,5.15,5.15,8400.0,3.736,3.7433,3.7288,3.7288,8400.0
2005-05-27 15:00:00,5.15,5.16,5.15,5.15,4800.0,3.7288,3.736,3.7288,3.7288,4800.0
2005-05-27 15:30:00,5.15,5.16,5.15,5.15,26400.0,3.7288,3.736,3.7288,3.7288,26400.0
2005-05-31 09:30:00,5.14,5.15,5.1,5.14,63000.0,3.7216,3.7288,3.6926,3.7216,63000.0
2005-05-31 10:00:00,5.14,5.23,5.14,5.18,80400.0,3.7216,3.7867,3.7216,3.7505,80400.0
2005-05-31 10:30:00,5.18,5.21,5.18,5.2,80400.0,3.7505,3.7722,3.7505,3.765,80400.0
2005-05-31 11:00:00,5.19,5.21,5.18,5.19,23400.0,3.7578,3.7722,3.7505,3.7578,23400.0
2005-05-31 11:30:00,5.18,5.2,5.18,5.2,21600.0,3.7505,3.765,3.7505,3.765,21600.0
2005-05-31 12:00:00,5.2,5.2,5.19,5.2,18000.0,3.765,3.765,3.7578,3.765,18000.0
2005-05-31 12:30:00,5.2,5.2,5.19,5.2,4200.0,3.765,3.765,3.7578,3.765,4200.0
2005-05-31 13:00:00,5.2,5.22,5.2,5.21,15000.0,3.765,3.7795,3.765,3.7722,15000.0
2005-05-31 13:30:00,5.23,5.24,5.22,5.23,9000.0,3.7867,3.794,3.7795,3.7867,9000.0
2005-05-31 14:00:00,5.23,5.23,5.22,5.23,31800.0,3.7867,3.7867,3.7795,3.7867,31800.0
2005-05-31 14:30:00,5.23,5.25,5.23,5.24,37200.0,3.7867,3.8012,3.7867,3.794,37200.0
2005-05-31 15:00:00,5.24,5.26,5.24,5.24,28200.0,3.794,3.8085,3.794,3.794,28200.0
2005-05-31 15:30:00,5.23,5.24,5.22,5.23,66000.0,3.7867,3.794,3.7795,3.7867,66000.0
2005-06-01 09:30:00,5.22,5.26,5.22,5.26,7800.0,3.7795,3.8085,3.7795,3.8085,7800.0
2005-06-01 10:00:00,5.27,5.32,5.27,5.3,67800.0,3.8157,3.8519,3.8157,3.8374,67800.0
2005-06-01 10:30:00,5.31,5.31,5.23,5.23,57000.0,3.8447,3.8447,3.7867,3.7867,57000.0
2005-06-01 11:00:00,5.23,5.28,5.23,5.28,40200.0,3.7867,3.8229,3.7867,3.8229,40200.0
2005-06-01 11:30:00,5.28,5.28,5.25,5.25,21000.0,3.8229,3.8229,3.8012,3.8012,21000.0
2005-06-01 12:00:00,5.25,5.25,5.22,5.24,23400.0,3.8012,3.8012,3.7795,3.794,23400.0
2005-06-01 12:30:00,5.24,5.25,5.24,5.24,12600.0,3.794,3.8012,3.794,3.794,12600.0
2005-06-01 13:00:00,5.25,5.26,5.25,5.25,32400.0,3.8012,3.8085,3.8012,3.8012,32400.0
2005-06-01 13:30:00,5.25,5.25,5.24,5.24,34200.0,3.8012,3.8012,3.794,3.794,34200.0
2005-06-01 14:00:00,5.25,5.27,5.24,5.24,80400.0,3.8012,3.8157,3.794,3.794,80400.0
2005-06-01 14:30:00,5.25,5.26,5.23,5.24,84600.0,3.8012,3.8085,3.7867,3.794,84600.0
2005-06-01 15:00:00,5.24,5.24,5.22,5.23,51600.0,3.794,3.794,3.7795,3.7867,51600.0
2005-06-01 15:30:00,5.24,5.25,5.24,5.24,33600.0,3.794,3.8012,3.794,3.794,33600.0
2005-06-02 09:30:00,5.22,5.23,5.18,5.2,55200.0,3.7795,3.7867,3.7505,3.765,55200.0
2005-06-02 10:00:00,5.2,5.25,5.2,5.25,85200.0,3.765,3.8012,3.765,3.8012,85200.0
2005-06-02 10:30:00,5.25,5.26,5.24,5.25,39000.0,3.8012,3.8085,3.794,3.8012,39000.0
2005-06-02 11:00:00,5.25,5.26,5.25,5.25,22200.0,3.8012,3.8085,3.8012,3.8012,22200.0
2005-06-02 11:30:00,5.25,5.26,5.25,5.25,15600.0,3.8012,3.8085,3.8012,3.8012,15600.0
2005-06-02 12:00:00,5.25,5.26,5.25,5.25,32400.0,3.8012,3.8085,3.8012,3.8012,32400.0
2005-06-02 12:30:00,5.25,5.25,5.25,5.25,14400.0,3.8012,3.8012,3.8012,3.8012,14400.0
2005-06-02 13:00:00,5.25,5.25,5.25,5.25,25200.0,3.8012,3.8012,3.8012,3.8012,25200.0
2005-06-02 13:30:00,5.25,5.25,5.24,5.25,9000.0,3.8012,3.8012,3.794,3.8012,9000.0
2005-06-02 14:00:00,5.25,5.29,5.25,5.29,63000.0,3.8012,3.8302,3.8012,3.8302,63000.0
2005-06-02 14:30:00,5.29,5.29,5.26,5.26,51000.0,3.8302,3.8302,3.8085,3.8085,51000.0
2005-06-02 15:00:00,5.27,5.27,5.26,5.27,25800.0,3.8157,3.8157,3.8085,3.8157,25800.0
2005-06-02 15:30:00,5.26,5.27,5.26,5.26,53400.0,3.8085,3.8157,3.8085,3.8085,53400.0
2005-06-03 09:30:00,5.26,5.29,5.26,5.26,37200.0,3.8085,3.8302,3.8085,3.8085,37200.0
2005-06-03 10:00:00,5.26,5.28,5.23,5.27,58200.0,3.8085,3.8229,3.7867,3.8157,58200.0
2005-06-03 10:30:00,5.27,5.28,5.27,5.27,22800.0,3.8157,3.8229,3.8157,3.8157,22800.0
2005-06-03 11:00:00,5.28,5.28,5.27,5.27,15000.0,3.8229,3.8229,3.8157,3.8157,15000.0
2005-06-03 11:30:00,5.27,5.28,5.26,5.26,34200.0,3.8157,3.8229,3.8085,3.8085,34200.0
2005-06-03 12:00:00,5.27,5.29,5.27,5.29,68400.0,3.8157,3.8302,3.8157,3.8302,68400.0
2005-06-03 12:30:00,5.29,5.29,5.29,5.29,26400.0,3.8302,3.8302,3.8302,3.8302,26400.0
2005-06-03 13:00:00,5.29,5.29,5.28,5.29,25800.0,3.8302,3.8302,3.8229,3.8302,25800.0
2005-06-03 13:30:00,5.29,5.31,5.29,5.3,27000.0,3.8302,3.8447,3.8302,3.8374,27000.0
2005-06-03 14:00:00,5.31,5.32,5.3,5.31,30600.0,3.8447,3.8519,3.8374,3.8447,30600.0
2005-06-03 14:30:00,5.31,5.32,5.3,5.31,31200.0,3.8447,3.8519,3.8374,3.8447,31200.0
2005-06-03 15:00:00,5.3,5.31,5.29,5.29,23400.0,3.8374,3.8447,3.8302,3.8302,23400.0
2005-06-03 15:30:00,5.29,5.32,5.29,5.32,72600.0,3.8302,3.8519,3.8302,3.8519,72600.0
2005-06-06 09:30:00,5.31,5.31,5.29,5.29,29400.0,3.8447,3.8447,3.8302,3.8302,29400.0
2005-06-06 10:00:00,5.3,5.3,5.29,5.29,28200.0,3.8374,3.8374,3.8302,3.8302,28200.0
2005-06-06 10:30:00,5.29,5.29,5.29,5.29,48000.0,3.8302,3.8302,3.8302,3.8302,48000.0
2005-06-06 11:00:00,5.29,5.3,5.29,5.29,24600.0,3.8302,3.8374,3.8302,3.8302,24600.0
2005-06-06 11:30:00,5.29,5.29,5.29,5.29,31800.0,3.8302,3.8302,3.8302,3.8302,31800.0
2005-06-06 12:00:00,5.29,5.3,5.29,5.29,12000.0,3.8302,3.8374,3.8302,3.8302,12000.0
2005-06-06 12:30:00,5.3,5.3,5.29,5.29,33000.0,3.8374,3.8374,3.8302,3.8302,33000.0
2005-06-06 13:00:00,5.28,5.29,5.28,5.28,58200.0,3.8229,3.8302,3.8229,3.8229,58200.0
2005-06-06 13:30:00,5.28,5.32,5.28,5.32,29400.0,3.8229,3.8519,3.8229,3.8519,29400.0
2005-06-06 14:00:00,5.32,5.33,5.3,5.31,27600.0,3.8519,3.8591,3.8374,3.8447,27600.0
2005-06-06 14:30:00,5.3,5.31,5.29,5.31,47400.0,3.8374,3.8447,3.8302,3.8447,47400.0
2005-06-06 15:00:00,5.3,5.3,5.29,5.29,30600.0,3.8374,3.8374,3.8302,3.8302,30600.0
2005-06-06 15:30:00,5.29,5.31,5.29,5.29,44400.0,3.8302,3.8447,3.8302,3.8302,44400.0
2005-06-07 09:30:00,5.33,5.37,5.32,5.36,28800.0,3.8591,3.8881,3.8519,3.8809,28800.0
2005-06-07 10:00:00,5.38,5.41,5.37,5.4,58200.0,3.8953,3.9171,3.8881,3.9098,58200.0
2005-06-07 10:30:00,5.4,5.4,5.36,5.37,55200.0,3.9098,3.9098,3.8809,3.8881,55200.0
2005-06-07 11:00:00,5.37,5.39,5.37,5.39,22200.0,3.8881,3.9026,3.8881,3.9026,22200.0
2005-06-07 11:30:00,5.39,5.4,5.39,5.39,24000.0,3.9026,3.9098,3.9026,3.9026,24000.0
2005-06-07 12:00:00,5.39,5.39,5.38,5.38,31200.0,3.9026,3.9026,3.8953,3.8953,31200.0
2005-06-07 12:30:00,5.38,5.38,5.38,5.38,17400.0,3.8953,3.8953,3.8953,3.8953,17400.0
2005-06-07 13:00:00,5.38,5.38,5.38,5.38,12000.0,3.8953,3.8953,3.8953,3.8953,12000.0
2005-06-07 13:30:00,5.38,5.38,5.36,5.36,52800.0,3.8953,3.8953,3.8809,3.8809,52800.0
2005-06-07 14:00:00,5.36,5.37,5.34,5.36,69600.0,3.8809,3.8881,3.8664,3.8809,69600.0
2005-06-07 14:30:00,5.36,5.38,5.36,5.37,31800.0,3.8809,3.8953,3.8809,3.8881,31800.0
2005-06-07 15:00:00,5.37,5.37,5.35,5.36,32400.0,3.8881,3.8881,3.8736,3.8809,32400.0
2005-06-07 15:30:00,5.35,5.38,5.32,5.36,104400.0,3.8736,3.8953,3.8519,3.8809,104400.0
2005-06-08 09:30:00,5.36,5.36,5.34,5.36,35400.0,3.8809,3.8809,3.8664,3.8809,35400.0
2005-06-08 10:00:00,5.35,5.36,5.35,5.36,22200.0,3.8736,3.8809,3.8736,3.8809,22200.0
2005-06-08 10:30:00,5.35,5.36,5.34,5.36,28200.0,3.8736,3.8809,3.8664,3.8809,28200.0
2005-06-08 11:00:00,5.36,5.36,5.35,5.36,55800.0,3.8809,3.8809,3.8736,3.8809,55800.0
2005-06-08 11:30:00,5.36,5.36,5.35,5.36,49800.0,3.8809,3.8809,3.8736,3.8809,49800.0
2005-06-08 12:00:00,5.36,5.36,5.35,5.35,17400.0,3.8809,3.8809,3.8736,3.8736,17400.0
2005-06-08 12:30:00,5.35,5.35,5.35,5.35,21000.0,3.8736,3.8736,3.8736,3.8736,21000.0
2005-06-08 13:00:00,5.35,5.35,5.34,5.35,14400.0,3.8736,3.8736,3.8664,3.8736,14400.0
2005-06-08 13:30:00,5.34,5.34,5.33,5.34,77400.0,3.8664,3.8664,3.8591,3.8664,77400.0
2005-06-08 14:00:00,5.34,5.34,5.33,5.34,33000.0,3.8664,3.8664,3.8591,3.8664,33000.0
2005-06-08 14:30:00,5.34,5.34,5.33,5.33,44400.0,3.8664,3.8664,3.8591,3.8591,44400.0
2005-06-08 15:00:00,5.33,5.33,5.31,5.31,52200.0,3.8591,3.8591,3.8447,3.8447,52200.0
2005-06-08 15:30:00,5.31,5.31,5.3,5.31,36000.0,3.8447,3.8447,3.8374,3.8447,36000.0
2005-06-09 09:30:00,5.3,5.31,5.29,5.3,114000.0,3.8374,3.8447,3.8302,3.8374,114000.0
2005-06-09 10:00:00,5.29,5.31,5.28,5.29,59400.0,3.8302,3.8447,3.8229,3.8302,59400.0
2005-06-09 10:30:00,5.3,5.3,5.28,5.3,48000.0,3.8374,3.8374,3.8229,3.8374,48000.0
2005-06-09 11:00:00,5.3,5.3,5.29,5.29,21600.0,3.8374,3.8374,3.8302,3.8302,21600.0
2005-06-09 11:30:00,5.29,5.3,5.29,5.3,63000.0,3.8302,3.8374,3.8302,3.8374,63000.0
2005-06-09 12:00:00,5.3,5.33,5.3,5.32,57600.0,3.8374,3.8591,3.8374,3.8519,57600.0
2005-06-09 12:30:00,5.33,5.34,5.31,5.32,74400.0,3.8591,3.8664,3.8447,3.8519,74400.0
2005-06-09 13:00:00,5.32,5.32,5.29,5.29,48000.0,3.8519,3.8519,3.8302,3.8302,48000.0
2005-06-09 13:30:00,5.29,5.31,5.29,5.3,45600.0,3.8302,3.8447,3.8302,3.8374,45600.0
2005-06-09 14:00:00,5.3,5.33,5.29,5.29,114000.0,3.8374,3.8591,3.8302,3.8302,114000.0
2005-06-09 14:30:00,5.29,5.31,5.29,5.3,44400.0,3.8302,3.8447,3.8302,3.8374,44400.0
2005-06-09 15:00:00,5.29,5.3,5.29,5.29,41400.0,3.8302,3.8374,3.8302,3.8302,41400.0
2005-06-09 15:30:00,5.29,5.3,5.28,5.29,100200.0,3.8302,3.8374,3.8229,3.8302,100200.0
2005-06-10 09:30:00,5.27,5.29,5.26,5.28,21000.0,3.8157,3.8302,3.8085,3.8229,21000.0
2005-06-10 10:00:00,5.28,5.29,5.26,5.29,18600.0,3.8229,3.8302,3.8085,3.8302,18600.0
2005-06-10 10:30:00,5.28,5.3,5.28,5.29,36000.0,3.8229,3.8374,3.8229,3.8302,36000.0
2005-06-10 11:00:00,5.3,5.33,5.3,5.32,69600.0,3.8374,3.8591,3.8374,3.8519,69600.0
2005-06-10 11:30:00,5.32,5.32,5.3,5.31,18000.0,3.8519,3.8519,3.8374,3.8447,18000.0
2005-06-10 12:00:00,5.3,5.3,5.29,5.29,10200.0,3.8374,3.8374,3.8302,3.8302,10200.0
2005-06-10 12:30:00,5.29,5.3,5.29,5.3,17400.0,3.8302,3.8374,3.8302,3.8374,17400.0
2005-06-10 13:00:00,5.31,5.31,5.29,5.29,9600.0,3.8447,3.8447,3.8302,3.8302,9600.0
2005-06-10 13:30:00,5.29,5.3,5.29,5.29,23400.0,3.8302,3.8374,3.8302,3.8302,23400.0
2005-06-10 14:00:00,5.29,5.3,5.28,5.28,33000.0,3.8302,3.8374,3.8229,3.8229,33000.0
2005-06-10 14:30:00,5.29,5.3,5.29,5.29,69000.0,3.8302,3.8374,3.8302,3.8302,69000.0
2005-06-10 15:00:00,5.29,5.32,5.29,5.3,96000.0,3.8302,3.8519,3.8302,3.8374,96000.0
2005-06-10 15:30:00,5.3,5.34,5.3,5.32,53400.0,3.8374,3.8664,3.8374,3.8519,53400.0
2005-06-13 09:30:00,5.3,5.3,5.3,5.3,10800.0,3.8374,3.8374,3.8374,3.8374,10800.0
2005-06-13 10:00:00,5.3,5.3,5.28,5.28,28200.0,3.8374,3.8374,3.8229,3.8229,28200.0
2005-06-13 10:30:00,5.29,5.34,5.29,5.34,21600.0,3.8302,3.8664,3.8302,3.8664,21600.0
2005-06-13 11:00:00,5.34,5.37,5.34,5.34,18000.0,3.8664,3.8881,3.8664,3.8664,18000.0
2005-06-13 11:30:00,5.34,5.34,5.32,5.32,14400.0,3.8664,3.8664,3.8519,3.8519,14400.0
2005-06-13 12:00:00,5.32,5.32,5.3,5.31,23400.0,3.8519,3.8519,3.8374,3.8447,23400.0
2005-06-13 12:30:00,5.31,5.32,5.31,5.32,16200.0,3.8447,3.8519,3.8447,3.8519,16200.0
2005-06-13 13:00:00,5.32,5.32,5.31,5.32,24600.0,3.8519,3.8519,3.8447,3.8519,24600.0
2005-06-13 13:30:00,5.32,5.32,5.31,5.32,40200.0,3.8519,3.8519,3.8447,3.8519,40200.0
2005-06-13 14:00:00,5.31,5.34,5.31,5.32,36000.0,3.8447,3.8664,3.8447,3.8519,36000.0
2005-06-13 14:30:00,5.32,5.32,5.31,5.32,22800.0,3.8519,3.8519,3.8447,3.8519,22800.0
2005-06-13 15:00:00,5.32,5.33,5.31,5.31,33000.0,3.8519,3.8591,3.8447,3.8447,33000.0
2005-06-13 15:30:00,5.32,5.34,5.31,5.34,32400.0,3.8519,3.8664,3.8447,3.8664,32400.0
2005-06-14 09:30:00,5.33,5.35,5.3,5.35,13200.0,3.8591,3.8736,3.8374,3.8736,13200.0
2005-06-14 10:00:00,5.35,5.37,5.35,5.36,19200.0,3.8736,3.8881,3.8736,3.8809,19200.0
2005-06-14 10:30:00,5.36,5.36,5.34,5.34,47400.0,3.8809,3.8809,3.8664,3.8664,47400.0
2005-06-14 11:00:00,5.34,5.36,5.32,5.36,12000.0,3.8664,3.8809,3.8519,3.8809,12000.0
2005-06-14 11:30:00,5.36,5.37,5.35,5.37,21600.0,3.8809,3.8881,3.8736,3.8881,21600.0
2005-06-14 12:00:00,5.36,5.38,5.36,5.37,12600.0,3.8809,3.8953,3.8809,3.8881,12600.0
2005-06-14 12:30:00,5.37,5.37,5.36,5.37,20400.0,3.8881,3.8881,3.8809,3.8881,20400.0
2005-06-14 13:00:00,5.37,5.37,5.35,5.36,13200.0,3.8881,3.8881,3.8736,3.8809,13200.0
2005-06-14 13:30:00,5.36,5.38,5.36,5.38,66000.0,3.8809,3.8953,3.8809,3.8953,66000.0
2005-06-14 14:00:00,5.38,5.38,5.37,5.37,60000.0,3.8953,3.8953,3.8881,3.8881,60000.0
2005-06-14 14:30:00,5.36,5.36,5.35,5.35,15000.0,3.8809,3.8809,3.8736,3.8736,15000.0
2005-06-14 15:00:00,5.35,5.37,5.34,5.37,19800.0,3.8736,3.8881,3.8664,3.8881,19800.0
2005-06-14 15:30:00,5.37,5.38,5.35,5.38,30000.0,3.8881,3.8953,3.8736,3.8953,30000.0
2005-06-15 09:30:00,5.42,5.42,5.38,5.38,23400.0,3.9243,3.9243,3.8953,3.8953,23400.0
2005-06-15 10:00:00,5.37,5.37,5.35,5.35,20400.0,3.8881,3.8881,3.8736,3.8736,20400.0
2005-06-15 10:30:00,5.35,5.36,5.33,5.35,34200.0,3.8736,3.8809,3.8591,3.8736,34200.0
2005-06-15 11:00:00,5.35,5.36,5.34,5.36,18600.0,3.8736,3.8809,3.8664,3.8809,18600.0
2005-06-15 11:30:00,5.36,5.37,5.36,5.36,9600.0,3.8809,3.8881,3.8809,3.8809,9600.0
2005-06-15 12:00:00,5.36,5.38,5.35,5.35,85800.0,3.8809,3.8953,3.8736,3.8736,85800.0
2005-06-15 12:30:00,5.35,5.36,5.35,5.36,17400.0,3.8736,3.8809,3.8736,3.8809,17400.0
2005-06-15 13:00:00,5.36,5.36,5.33,5.34,26400.0,3.8809,3.8809,3.8591,3.8664,26400.0
2005-06-15 13:30:00,5.34,5.34,5.33,5.34,90600.0,3.8664,3.8664,3.8591,3.8664,90600.0
2005-06-15 14:00:00,5.34,5.34,5.33,5.34,27600.0,3.8664,3.8664,3.8591,3.8664,27600.0
2005-06-15 14:30:00,5.34,5.34,5.34,5.34,18600.0,3.8664,3.8664,3.8664,3.8664,18600.0
2005-06-15 15:00:00,5.34,5.35,5.33,5.34,38400.0,3.8664,3.8736,3.8591,3.8664,38400.0
2005-06-15 15:30:00,5.34,5.38,5.34,5.38,160200.0,3.8664,3.8953,3.8664,3.8953,160200.0
2005-06-16 09:30:00,5.38,5.38,5.36,5.36,6000.0,3.8953,3.8953,3.8809,3.8809,6000.0
2005-06-16 10:00:00,5.36,5.38,5.36,5.37,10800.0,3.8809,3.8953,3.8809,3.8881,10800.0
2005-06-16 10:30:00,5.37,5.39,5.37,5.39,24600.0,3.8881,3.9026,3.8881,3.9026,24600.0
2005-06-16 11:00:00,5.39,5.4,5.39,5.4,13200.0,3.9026,3.9098,3.9026,3.9098,13200.0
2005-06-16 11:30:00,5.4,5.4,5.39,5.4,36000.0,3.9098,3.9098,3.9026,3.9098,36000.0
2005-06-16 12:00:00,5.4,5.4,5.37,5.37,25800.0,3.9098,3.9098,3.8881,3.8881,25800.0
2005-06-16 12:30:00,5.37,5.38,5.37,5.38,34800.0,3.8881,3.8953,3.8881,3.8953,34800.0
2005-06-16 13:00:00,5.38,5.39,5.38,5.38,24000.0,3.8953,3.9026,3.8953,3.8953,24000.0
2005-06-16 13:30:00,5.39,5.39,5.37,5.37,24000.0,3.9026,3.9026,3.8881,3.8881,24000.0
2005-06-16 14:00:00,5.37,5.38,5.37,5.38,33000.0,3.8881,3.8953,3.8881,3.8953,33000.0
2005-06-16 14:30:00,5.38,5.38,5.37,5.37,16800.0,3.8953,3.8953,3.8881,3.8881,16800.0
2005-06-16 15:00:00,5.38,5.41,5.37,5.41,48600.0,3.8953,3.9171,3.8881,3.9171,48600.0
2005-06-16 15:30:00,5.41,5.46,5.41,5.45,101400.0,3.9171,3.9533,3.9171,3.946,101400.0
2005-06-17 09:30:00,5.46,5.47,5.44,5.46,276600.0,3.9533,3.9605,3.9388,3.9533,276600.0
2005-06-17 10:00:00,5.45,5.45,5.43,5.43,34800.0,3.946,3.946,3.9315,3.9315,34800.0
2005-06-17 10:30:00,5.44,5.44,5.43,5.43,25800.0,3.9388,3.9388,3.9315,3.9315,25800.0
2005-06-17 11:00:00,5.43,5.44,5.43,5.43,130800.0,3.9315,3.9388,3.9315,3.9315,130800.0
2005-06-17 11:30:00,5.43,5.43,5.42,5.43,72600.0,3.9315,3.9315,3.9243,3.9315,72600.0
2005-06-17 12:00:00,5.43,5.43,5.41,5.42,9600.0,3.9315,3.9315,3.9171,3.9243,9600.0
2005-06-17 12:30:00,5.42,5.43,5.42,5.43,13800.0,3.9243,3.9315,3.9243,3.9315,13800.0
2005-06-17 13:00:00,5.43,5.46,5.43,5.45,132000.0,3.9315,3.9533,3.9315,3.946,132000.0
2005-06-17 13:30:00,5.45,5.47,5.45,5.45,57000.0,3.946,3.9605,3.946,3.946,57000.0
2005-06-17 14:00:00,5.45,5.46,5.45,5.45,47400.0,3.946,3.9533,3.946,3.946,47400.0
2005-06-17 14:30:00,5.44,5.45,5.43,5.44,67200.0,3.9388,3.946,3.9315,3.9388,67200.0
2005-06-17 15:00:00,5.45,5.46,5.43,5.43,87000.0,3.946,3.9533,3.9315,3.9315,87000.0
2005-06-17 15:30:00,5.44,5.45,5.43,5.43,73800.0,3.9388,3.946,3.9315,3.9315,73800.0
2005-06-20 09:30:00,5.39,5.43,5.37,5.43,54000.0,3.9026,3.9315,3.8881,3.9315,54000.0
2005-06-20 10:00:00,5.43,5.43,5.41,5.43,37800.0,3.9315,3.9315,3.9171,3.9315,37800.0
2005-06-20 10:30:00,5.43,5.45,5.43,5.43,70800.0,3.9315,3.946,3.9315,3.9315,70800.0
2005-06-20 11:00:00,5.43,5.43,5.39,5.41,58800.0,3.9315,3.9315,3.9026,3.9171,58800.0
2005-06-20 11:30:00,5.4,5.4,5.38,5.38,25800.0,3.9098,3.9098,3.8953,3.8953,25800.0
2005-06-20 12:00:00,5.39,5.4,5.39,5.4,46800.0,3.9026,3.9098,3.9026,3.9098,46800.0
2005-06-20 12:30:00,5.4,5.41,5.39,5.39,24600.0,3.9098,3.9171,3.9026,3.9026,24600.0
2005-06-20 13:00:00,5.39,5.39,5.35,5.36,62400.0,3.9026,3.9026,3.8736,3.8809,62400.0
2005-06-20 13:30:00,5.36,5.37,5.34,5.36,73800.0,3.8809,3.8881,3.8664,3.8809,73800.0
2005-06-20 14:00:00,5.35,5.38,5.33,5.37,97800.0,3.8736,3.8953,3.8591,3.8881,97800.0
2005-06-20 14:30:00,5.37,5.37,5.33,5.34,103800.0,3.8881,3.8881,3.8591,3.8664,103800.0
2005-06-20 15:00:00,5.34,5.36,5.33,5.34,219000.0,3.8664,3.8809,3.8591,3.8664,219000.0
2005-06-20 15:30:00,5.34,5.35,5.32,5.33,87000.0,3.8664,3.8736,3.8519,3.8591,87000.0
2005-06-21 09:30:00,5.35,5.37,5.33,5.33,18000.0,3.8736,3.8881,3.8591,3.8591,18000.0
2005-06-21 10:00:00,5.33,5.34,5.32,5.32,89400.0,3.8591,3.8664,3.8519,3.8519,89400.0
2005-06-21 10:30:00,5.33,5.37,5.32,5.35,53400.0,3.8591,3.8881,3.8519,3.8736,53400.0
2005-06-21 11:00:00,5.35,5.35,5.34,5.34,16800.0,3.8736,3.8736,3.8664,3.8664,16800.0
2005-06-21 11:30:00,5.35,5.36,5.35,5.35,12600.0,3.8736,3.8809,3.8736,3.8736,12600.0
2005-06-21 12:00:00,5.36,5.36,5.35,5.35,33600.0,3.8809,3.8809,3.8736,3.8736,33600.0
2005-06-21 12:30:00,5.36,5.36,5.35,5.36,19800.0,3.8809,3.8809,3.8736,3.8809,19800.0
2005-06-21 13:00:00,5.36,5.36,5.35,5.35,21600.0,3.8809,3.8809,3.8736,3.8736,21600.0
2005-06-21 13:30:00,5.36,5.36,5.35,5.36,33600.0,3.8809,3.8809,3.8736,3.8809,33600.0
2005-06-21 14:00:00,5.36,5.36,5.35,5.36,51600.0,3.8809,3.8809,3.8736,3.8809,51600.0
2005-06-21 14:30:00,5.36,5.36,5.35,5.35,47400.0,3.8809,3.8809,3.8736,3.8736,47400.0
2005-06-21 15:00:00,5.36,5.36,5.35,5.36,408600.0,3.8809,3.8809,3.8736,3.8809,408600.0
2005-06-21 15:30:00,5.35,5.36,5.35,5.36,352200.0,3.8736,3.8809,3.8736,3.8809,352200.0
2005-06-22 09:30:00,5.38,5.38,5.36,5.36,6000.0,3.8953,3.8953,3.8809,3.8809,6000.0
2005-06-22 10:00:00,5.36,5.36,5.31,5.32,201600.0,3.8809,3.8809,3.8447,3.8519,201600.0
2005-06-22 10:30:00,5.31,5.32,5.28,5.29,57600.0,3.8447,3.8519,3.8229,3.8302,57600.0
2005-06-22 11:00:00,5.28,5.31,5.28,5.31,226200.0,3.8229,3.8447,3.8229,3.8447,226200.0
2005-06-22 11:30:00,5.3,5.3,5.28,5.29,39000.0,3.8374,3.8374,3.8229,3.8302,39000.0
2005-06-22 12:00:00,5.29,5.29,5.29,5.29,138000.0,3.8302,3.8302,3.8302,3.8302,138000.0
2005-06-22 12:30:00,5.29,5.31,5.29,5.31,125400.0,3.8302,3.8447,3.8302,3.8447,125400.0
2005-06-22 13:00:00,5.31,5.32,5.3,5.3,38400.0,3.8447,3.8519,3.8374,3.8374,38400.0
2005-06-22 13:30:00,5.3,5.3,5.29,5.3,9600.0,3.8374,3.8374,3.8302,3.8374,9600.0
2005-06-22 14:00:00,5.29,5.31,5.29,5.3,45600.0,3.8302,3.8447,3.8302,3.8374,45600.0
2005-06-22 14:30:00,5.31,5.31,5.3,5.3,21600.0,3.8447,3.8447,3.8374,3.8374,21600.0
2005-06-22 15:00:00,5.3,5.31,5.28,5.3,78000.0,3.8374,3.8447,3.8229,3.8374,78000.0
2005-06-22 15:30:00,5.3,5.3,5.29,5.29,66600.0,3.8374,3.8374,3.8302,3.8302,66600.0
2005-06-23 09:30:00,5.31,5.32,5.29,5.32,30600.0,3.8447,3.8519,3.8302,3.8519,30600.0
2005-06-23 10:00:00,5.32,5.32,5.3,5.3,18000.0,3.8519,3.8519,3.8374,3.8374,18000.0
2005-06-23 10:30:00,5.3,5.3,5.27,5.28,13800.0,3.8374,3.8374,3.8157,3.8229,13800.0
2005-06-23 11:00:00,5.3,5.34,5.3,5.34,24600.0,3.8374,3.8664,3.8374,3.8664,24600.0
2005-06-23 11:30:00,5.34,5.34,5.32,5.34,39000.0,3.8664,3.8664,3.8519,3.8664,39000.0
2005-06-23 12:00:00,5.34,5.34,5.33,5.33,17400.0,3.8664,3.8664,3.8591,3.8591,17400.0
2005-06-23 12:30:00,5.33,5.33,5.31,5.31,9600.0,3.8591,3.8591,3.8447,3.8447,9600.0
2005-06-23 13:00:00,5.31,5.31,5.3,5.31,12600.0,3.8447,3.8447,3.8374,3.8447,12600.0
2005-06-23 13:30:00,5.31,5.32,5.3,5.32,81600.0,3.8447,3.8519,3.8374,3.8519,81600.0
2005-06-23 14:00:00,5.31,5.33,5.31,5.33,142800.0,3.8447,3.8591,3.8447,3.8591,142800.0
2005-06-23 14:30:00,5.33,5.33,5.33,5.33,29400.0,3.8591,3.8591,3.8591,3.8591,29400.0
2005-06-23 15:00:00,5.33,5.34,5.33,5.33,87000.0,3.8591,3.8664,3.8591,3.8591,87000.0
2005-06-23 15:30:00,5.33,5.35,5.33,5.35,268800.0,3.8591,3.8736,3.8591,3.8736,268800.0
2005-06-24 09:30:00,4.79,4.91,4.67,4.68,1446000.0,3.4682,3.555,3.3813,3.3885,1446000.0
2005-06-24 10:00:00,4.68,4.73,4.65,4.69,407400.0,3.3885,3.4247,3.3668,3.3957,407400.0
2005-06-24 10:30:00,4.69,4.7,4.59,4.61,475200.0,3.3957,3.403,3.3233,3.3378,475200.0
2005-06-24 11:00:00,4.61,4.65,4.59,4.64,159600.0,3.3378,3.3668,3.3233,3.3595,159600.0
2005-06-24 11:30:00,4.64,4.67,4.6,4.62,301200.0,3.3595,3.3813,3.3306,3.3451,301200.0
2005-06-24 12:00:00,4.62,4.62,4.6,4.6,91200.0,3.3451,3.3451,3.3306,3.3306,91200.0
2005-06-24 12:30:00,4.6,4.6,4.58,4.58,312600.0,3.3306,3.3306,3.3161,3.3161,312600.0
2005-06-24 13:00:00,4.58,4.59,4.56,4.57,201000.0,3.3161,3.3233,3.3016,3.3089,201000.0
2005-06-24 13:30:00,4.57,4.58,4.49,4.5,485400.0,3.3089,3.3161,3.2509,3.2582,485400.0
2005-06-24 14:00:00,4.5,4.6,4.5,4.57,528600.0,3.2582,3.3306,3.2582,3.3089,528600.0
2005-06-24 14:30:00,4.57,4.59,4.48,4.5,360000.0,3.3089,3.3233,3.2437,3.2582,360000.0
2005-06-24 15:00:00,4.5,4.52,4.47,4.51,231600.0,3.2582,3.2727,3.2365,3.2654,231600.0
2005-06-24 15:30:00,4.51,4.54,4.49,4.54,459600.0,3.2654,3.2871,3.2509,3.2871,459600.0
2005-06-27 09:30:00,4.52,4.52,4.48,4.48,490200.0,3.2727,3.2727,3.2437,3.2437,490200.0
2005-06-27 10:00:00,4.48,4.49,4.45,4.46,275400.0,3.2437,3.2509,3.222,3.2292,275400.0
2005-06-27 10:30:00,4.46,4.47,4.42,4.42,192000.0,3.2292,3.2365,3.2003,3.2003,192000.0
2005-06-27 11:00:00,4.42,4.46,4.42,4.43,135000.0,3.2003,3.2292,3.2003,3.2075,135000.0
2005-06-27 11:30:00,4.43,4.43,4.4,4.4,361200.0,3.2075,3.2075,3.1858,3.1858,361200.0
2005-06-27 12:00:00,4.4,4.41,4.39,4.41,85200.0,3.1858,3.193,3.1785,3.193,85200.0
2005-06-27 12:30:00,4.41,4.41,4.4,4.41,43800.0,3.193,3.193,3.1858,3.193,43800.0
2005-06-27 13:00:00,4.41,4.42,4.4,4.42,97800.0,3.193,3.2003,3.1858,3.2003,97800.0
2005-06-27 13:30:00,4.42,4.44,4.4,4.4,159600.0,3.2003,3.2147,3.1858,3.1858,159600.0
2005-06-27 14:00:00,4.4,4.42,4.4,4.4,75600.0,3.1858,3.2003,3.1858,3.1858,75600.0
2005-06-27 14:30:00,4.4,4.4,4.36,4.39,150600.0,3.1858,3.1858,3.1568,3.1785,150600.0
2005-06-27 15:00:00,4.39,4.43,4.37,4.41,163200.0,3.1785,3.2075,3.1641,3.193,163200.0
2005-06-27 15:30:00,4.41,4.41,4.37,4.4,183600.0,3.193,3.193,3.1641,3.1858,183600.0
2005-06-28 09:30:00,4.42,4.45,4.39,4.41,67200.0,3.2003,3.222,3.1785,3.193,67200.0
2005-06-28 10:00:00,4.41,4.46,4.41,4.43,72600.0,3.193,3.2292,3.193,3.2075,72600.0
2005-06-28 10:30:00,4.42,4.43,4.41,4.41,70800.0,3.2003,3.2075,3.193,3.193,70800.0
2005-06-28 11:00:00,4.42,4.43,4.41,4.42,80400.0,3.2003,3.2075,3.193,3.2003,80400.0
2005-06-28 11:30:00,4.43,4.43,4.42,4.42,107400.0,3.2075,3.2075,3.2003,3.2003,107400.0
2005-06-28 12:00:00,4.42,4.42,4.38,4.38,120000.0,3.2003,3.2003,3.1713,3.1713,120000.0
2005-06-28 12:30:00,4.38,4.38,4.37,4.37,66000.0,3.1713,3.1713,3.1641,3.1641,66000.0
2005-06-28 13:00:00,4.37,4.4,4.37,4.39,70800.0,3.1641,3.1858,3.1641,3.1785,70800.0
2005-06-28 13:30:00,4.39,4.39,4.36,4.36,29400.0,3.1785,3.1785,3.1568,3.1568,29400.0
2005-06-28 14:00:00,4.36,4.38,4.35,4.38,123000.0,3.1568,3.1713,3.1496,3.1713,123000.0
2005-06-28 14:30:00,4.37,4.39,4.36,4.37,100200.0,3.1641,3.1785,3.1568,3.1641,100200.0
2005-06-28 15:00:00,4.37,4.38,4.37,4.37,58800.0,3.1641,3.1713,3.1641,3.1641,58800.0
2005-06-28 15:30:00,4.37,4.38,4.37,4.37,100200.0,3.1641,3.1713,3.1641,3.1641,100200.0
2005-06-29 09:30:00,4.38,4.41,4.37,4.41,174600.0,3.1713,3.193,3.1641,3.193,174600.0
2005-06-29 10:00:00,4.41,4.41,4.39,4.39,81600.0,3.193,3.193,3.1785,3.1785,81600.0
2005-06-29 10:30:00,4.41,4.41,4.39,4.39,126600.0,3.193,3.193,3.1785,3.1785,126600.0
2005-06-29 11:00:00,4.39,4.4,4.39,4.4,138000.0,3.1785,3.1858,3.1785,3.1858,138000.0
2005-06-29 11:30:00,4.4,4.41,4.39,4.39,51600.0,3.1858,3.193,3.1785,3.1785,51600.0
2005-06-29 12:00:00,4.39,4.4,4.38,4.4,102000.0,3.1785,3.1858,3.1713,3.1858,102000.0
2005-06-29 12:30:00,4.39,4.39,4.38,4.38,39000.0,3.1785,3.1785,3.1713,3.1713,39000.0
2005-06-29 13:00:00,4.38,4.39,4.38,4.38,136800.0,3.1713,3.1785,3.1713,3.1713,136800.0
2005-06-29 13:30:00,4.38,4.38,4.38,4.38,29400.0,3.1713,3.1713,3.1713,3.1713,29400.0
2005-06-29 14:00:00,4.38,4.38,4.38,4.38,83400.0,3.1713,3.1713,3.1713,3.1713,83400.0
2005-06-29 14:30:00,4.38,4.41,4.38,4.39,267000.0,3.1713,3.193,3.1713,3.1785,267000.0
2005-06-29 15:00:00,4.39,4.41,4.39,4.4,76200.0,3.1785,3.193,3.1785,3.1858,76200.0
2005-06-29 15:30:00,4.4,4.44,4.39,4.43,171600.0,3.1858,3.2147,3.1785,3.2075,171600.0
2005-06-30 09:30:00,4.46,4.46,4.44,4.44,18600.0,3.2292,3.2292,3.2147,3.2147,18600.0
2005-06-30 10:00:00,4.44,4.45,4.44,4.45,23400.0,3.2147,3.222,3.2147,3.222,23400.0
2005-06-30 10:30:00,4.45,4.46,4.45,4.45,17400.0,3.222,3.2292,3.222,3.222,17400.0
2005-06-30 11:00:00,4.45,4.46,4.45,4.45,44400.0,3.222,3.2292,3.222,3.222,44400.0
2005-06-30 11:30:00,4.46,4.46,4.43,4.46,76800.0,3.2292,3.2292,3.2075,3.2292,76800.0
2005-06-30 12:00:00,4.46,4.48,4.46,4.48,29400.0,3.2292,3.2437,3.2292,3.2437,29400.0
2005-06-30 12:30:00,4.48,4.48,4.47,4.48,23400.0,3.2437,3.2437,3.2365,3.2437,23400.0
2005-06-30 13:00:00,4.48,4.48,4.47,4.47,22800.0,3.2437,3.2437,3.2365,3.2365,22800.0
2005-06-30 13:30:00,4.47,4.48,4.46,4.46,40800.0,3.2365,3.2437,3.2292,3.2292,40800.0
2005-06-30 14:00:00,4.47,4.47,4.45,4.46,47400.0,3.2365,3.2365,3.222,3.2292,47400.0
2005-06-30 14:30:00,4.45,4.45,4.43,4.43,70800.0,3.222,3.222,3.2075,3.2075,70800.0
2005-06-30 15:00:00,4.43,4.47,4.43,4.47,90600.0,3.2075,3.2365,3.2075,3.2365,90600.0
2005-06-30 15:30:00,4.47,4.47,4.45,4.45,195000.0,3.2365,3.2365,3.222,3.222,195000.0
2005-07-01 09:30:00,4.46,4.52,4.45,4.52,270000.0,3.2292,3.2727,3.222,3.2727,270000.0
2005-07-01 10:00:00,4.51,4.52,4.5,4.5,82800.0,3.2654,3.2727,3.2582,3.2582,82800.0
2005-07-01 10:30:00,4.5,4.51,4.46,4.46,82200.0,3.2582,3.2654,3.2292,3.2292,82200.0
2005-07-01 11:00:00,4.46,4.47,4.46,4.47,86400.0,3.2292,3.2365,3.2292,3.2365,86400.0
2005-07-01 11:30:00,4.47,4.47,4.46,4.46,44400.0,3.2365,3.2365,3.2292,3.2292,44400.0
2005-07-01 12:00:00,4.46,4.48,4.46,4.48,38400.0,3.2292,3.2437,3.2292,3.2437,38400.0
2005-07-01 12:30:00,4.47,4.48,4.46,4.46,17400.0,3.2365,3.2437,3.2292,3.2292,17400.0
2005-07-01 13:00:00,4.46,4.47,4.46,4.47,58200.0,3.2292,3.2365,3.2292,3.2365,58200.0
2005-07-01 13:30:00,4.46,4.48,4.46,4.48,31200.0,3.2292,3.2437,3.2292,3.2437,31200.0
2005-07-01 14:00:00,4.48,4.48,4.47,4.48,27000.0,3.2437,3.2437,3.2365,3.2437,27000.0
2005-07-01 14:30:00,4.48,4.49,4.47,4.49,56400.0,3.2437,3.2509,3.2365,3.2509,56400.0
2005-07-01 15:00:00,4.5,4.5,4.49,4.49,37200.0,3.2582,3.2582,3.2509,3.2509,37200.0
2005-07-01 15:30:00,4.49,4.5,4.48,4.5,133800.0,3.2509,3.2582,3.2437,3.2582,133800.0
2005-07-05 09:30:00,4.47,4.48,4.45,4.46,45000.0,3.2365,3.2437,3.222,3.2292,45000.0
2005-07-05 10:00:00,4.46,4.5,4.44,4.49,115200.0,3.2292,3.2582,3.2147,3.2509,115200.0
2005-07-05 10:30:00,4.49,4.51,4.49,4.5,47400.0,3.2509,3.2654,3.2509,3.2582,47400.0
2005-07-05 11:00:00,4.5,4.5,4.48,4.49,28200.0,3.2582,3.2582,3.2437,3.2509,28200.0
2005-07-05 11:30:00,4.48,4.49,4.47,4.47,108600.0,3.2437,3.2509,3.2365,3.2365,108600.0
2005-07-05 12:00:00,4.47,4.48,4.47,4.48,51000.0,3.2365,3.2437,3.2365,3.2437,51000.0
2005-07-05 12:30:00,4.48,4.5,4.48,4.5,48000.0,3.2437,3.2582,3.2437,3.2582,48000.0
2005-07-05 13:00:00,4.5,4.5,4.49,4.5,60600.0,3.2582,3.2582,3.2509,3.2582,60600.0
2005-07-05 13:30:00,4.5,4.5,4.48,4.48,51000.0,3.2582,3.2582,3.2437,3.2437,51000.0
2005-07-05 14:00:00,4.48,4.49,4.48,4.48,30600.0,3.2437,3.2509,3.2437,3.2437,30600.0
2005-07-05 14:30:00,4.48,4.5,4.48,4.49,36000.0,3.2437,3.2582,3.2437,3.2509,36000.0
2005-07-05 15:00:00,4.49,4.5,4.49,4.49,37800.0,3.2509,3.2582,3.2509,3.2509,37800.0
2005-07-05 15:30:00,4.5,4.51,4.49,4.5,138000.0,3.2582,3.2654,3.2509,3.2582,138000.0
2005-07-06 09:30:00,4.5,4.52,4.5,4.5,115800.0,3.2582,3.2727,3.2582,3.2582,115800.0
2005-07-06 10:00:00,4.5,4.51,4.48,4.48,62400.0,3.2582,3.2654,3.2437,3.2437,62400.0
2005-07-06 10:30:00,4.48,4.5,4.47,4.5,36000.0,3.2437,3.2582,3.2365,3.2582,36000.0
2005-07-06 11:00:00,4.5,4.51,4.49,4.51,31200.0,3.2582,3.2654,3.2509,3.2654,31200.0
2005-07-06 11:30:00,4.51,4.53,4.51,4.53,33000.0,3.2654,3.2799,3.2654,3.2799,33000.0
2005-07-06 12:00:00,4.53,4.53,4.51,4.51,29400.0,3.2799,3.2799,3.2654,3.2654,29400.0
2005-07-06 12:30:00,4.51,4.51,4.51,4.51,22800.0,3.2654,3.2654,3.2654,3.2654,22800.0
2005-07-06 13:00:00,4.51,4.52,4.51,4.52,29400.0,3.2654,3.2727,3.2654,3.2727,29400.0
2005-07-06 13:30:00,4.52,4.52,4.5,4.5,31200.0,3.2727,3.2727,3.2582,3.2582,31200.0
2005-07-06 14:00:00,4.5,4.5,4.49,4.5,45600.0,3.2582,3.2582,3.2509,3.2582,45600.0
2005-07-06 14:30:00,4.5,4.5,4.48,4.48,33600.0,3.2582,3.2582,3.2437,3.2437,33600.0
2005-07-06 15:00:00,4.48,4.49,4.47,4.47,27000.0,3.2437,3.2509,3.2365,3.2365,27000.0
2005-07-06 15:30:00,4.47,4.48,4.46,4.48,44400.0,3.2365,3.2437,3.2292,3.2437,44400.0
2005-07-07 09:30:00,4.38,4.39,4.33,4.37,96000.0,3.1713,3.1785,3.1351,3.1641,96000.0
2005-07-07 10:00:00,4.35,4.4,4.35,4.39,33000.0,3.1496,3.1858,3.1496,3.1785,33000.0
2005-07-07 10:30:00,4.39,4.4,4.37,4.37,27600.0,3.1785,3.1858,3.1641,3.1641,27600.0
2005-07-07 11:00:00,4.38,4.39,4.35,4.38,42000.0,3.1713,3.1785,3.1496,3.1713,42000.0
2005-07-07 11:30:00,4.4,4.4,4.37,4.37,24000.0,3.1858,3.1858,3.1641,3.1641,24000.0
2005-07-07 12:00:00,4.38,4.42,4.38,4.42,27600.0,3.1713,3.2003,3.1713,3.2003,27600.0
2005-07-07 12:30:00,4.42,4.42,4.41,4.41,12000.0,3.2003,3.2003,3.193,3.193,12000.0
2005-07-07 13:00:00,4.41,4.42,4.4,4.4,7200.0,3.193,3.2003,3.1858,3.1858,7200.0
2005-07-07 13:30:00,4.42,4.46,4.42,4.45,19800.0,3.2003,3.2292,3.2003,3.222,19800.0
2005-07-07 14:00:00,4.45,4.47,4.45,4.47,20400.0,3.222,3.2365,3.222,3.2365,20400.0
2005-07-07 14:30:00,4.46,4.47,4.45,4.45,24600.0,3.2292,3.2365,3.222,3.222,24600.0
2005-07-07 15:00:00,4.45,4.47,4.41,4.41,40800.0,3.222,3.2365,3.193,3.193,40800.0
2005-07-07 15:30:00,4.41,4.42,4.39,4.41,61800.0,3.193,3.2003,3.1785,3.193,61800.0
2005-07-08 09:30:00,4.43,4.51,4.43,4.51,140400.0,3.2075,3.2654,3.2075,3.2654,140400.0
2005-07-08 10:00:00,4.51,4.52,4.5,4.5,46800.0,3.2654,3.2727,3.2582,3.2582,46800.0
2005-07-08 10:30:00,4.51,4.52,4.5,4.52,24600.0,3.2654,3.2727,3.2582,3.2727,24600.0
2005-07-08 11:00:00,4.52,4.52,4.5,4.5,32400.0,3.2727,3.2727,3.2582,3.2582,32400.0
2005-07-08 11:30:00,4.5,4.52,4.5,4.52,46800.0,3.2582,3.2727,3.2582,3.2727,46800.0
2005-07-08 12:00:00,4.52,4.52,4.52,4.52,25200.0,3.2727,3.2727,3.2727,3.2727,25200.0
2005-07-08 12:30:00,4.52,4.53,4.51,4.52,64800.0,3.2727,3.2799,3.2654,3.2727,64800.0
2005-07-08 13:00:00,4.52,4.52,4.5,4.51,49200.0,3.2727,3.2727,3.2582,3.2654,49200.0
2005-07-08 13:30:00,4.51,4.52,4.51,4.52,37200.0,3.2654,3.2727,3.2654,3.2727,37200.0
2005-07-08 14:00:00,4.52,4.52,4.51,4.51,49800.0,3.2727,3.2727,3.2654,3.2654,49800.0
2005-07-08 14:30:00,4.51,4.51,4.51,4.51,58200.0,3.2654,3.2654,3.2654,3.2654,58200.0
2005-07-08 15:00:00,4.51,4.53,4.51,4.53,90000.0,3.2654,3.2799,3.2654,3.2799,90000.0
2005-07-08 15:30:00,4.53,4.54,4.52,4.53,67800.0,3.2799,3.2871,3.2727,3.2799,67800.0
2005-07-11 09:30:00,4.5,4.56,4.48,4.56,132000.0,3.2582,3.3016,3.2437,3.3016,132000.0
2005-07-11 10:00:00,4.56,4.56,4.53,4.54,72000.0,3.3016,3.3016,3.2799,3.2871,72000.0
2005-07-11 10:30:00,4.54,4.54,4.53,4.53,84000.0,3.2871,3.2871,3.2799,3.2799,84000.0
2005-07-11 11:00:00,4.53,4.57,4.53,4.57,90000.0,3.2799,3.3089,3.2799,3.3089,90000.0
2005-07-11 11:30:00,4.56,4.56,4.55,4.56,49800.0,3.3016,3.3016,3.2944,3.3016,49800.0
2005-07-11 12:00:00,4.56,4.56,4.55,4.55,25200.0,3.3016,3.3016,3.2944,3.2944,25200.0
2005-07-11 12:30:00,4.55,4.57,4.55,4.56,19800.0,3.2944,3.3089,3.2944,3.3016,19800.0
2005-07-11 13:00:00,4.56,4.56,4.55,4.55,22800.0,3.3016,3.3016,3.2944,3.2944,22800.0
2005-07-11 13:30:00,4.55,4.56,4.55,4.56,34800.0,3.2944,3.3016,3.2944,3.3016,34800.0
2005-07-11 14:00:00,4.56,4.57,4.56,4.56,62400.0,3.3016,3.3089,3.3016,3.3016,62400.0
2005-07-11 14:30:00,4.56,4.56,4.54,4.54,73200.0,3.3016,3.3016,3.2871,3.2871,73200.0
2005-07-11 15:00:00,4.54,4.54,4.52,4.54,50400.0,3.2871,3.2871,3.2727,3.2871,50400.0
2005-07-11 15:30:00,4.54,4.56,4.54,4.56,105000.0,3.2871,3.3016,3.2871,3.3016,105000.0
2005-07-12 09:30:00,4.52,4.52,4.48,4.49,128400.0,3.2727,3.2727,3.2437,3.2509,128400.0
2005-07-12 10:00:00,4.49,4.5,4.47,4.49,70800.0,3.2509,3.2582,3.2365,3.2509,70800.0
2005-07-12 10:30:00,4.5,4.52,4.5,4.52,216000.0,3.2582,3.2727,3.2582,3.2727,216000.0
2005-07-12 11:00:00,4.53,4.53,4.52,4.53,107400.0,3.2799,3.2799,3.2727,3.2799,107400.0
2005-07-12 11:30:00,4.53,4.55,4.52,4.55,279600.0,3.2799,3.2944,3.2727,3.2944,279600.0
2005-07-12 12:00:00,4.55,4.58,4.54,4.58,168600.0,3.2944,3.3161,3.2871,3.3161,168600.0
2005-07-12 12:30:00,4.57,4.57,4.55,4.55,82800.0,3.3089,3.3089,3.2944,3.2944,82800.0
2005-07-12 13:00:00,4.54,4.55,4.54,4.55,75600.0,3.2871,3.2944,3.2871,3.2944,75600.0
2005-07-12 13:30:00,4.55,4.55,4.54,4.55,47400.0,3.2944,3.2944,3.2871,3.2944,47400.0
2005-07-12 14:00:00,4.55,4.55,4.55,4.55,37800.0,3.2944,3.2944,3.2944,3.2944,37800.0
2005-07-12 14:30:00,4.55,4.55,4.54,4.54,69600.0,3.2944,3.2944,3.2871,3.2871,69600.0
2005-07-12 15:00:00,4.54,4.54,4.52,4.53,131400.0,3.2871,3.2871,3.2727,3.2799,131400.0
2005-07-12 15:30:00,4.53,4.54,4.5,4.51,112200.0,3.2799,3.2871,3.2582,3.2654,112200.0
2005-07-13 09:30:00,4.52,4.52,4.48,4.51,73200.0,3.2727,3.2727,3.2437,3.2654,73200.0
2005-07-13 10:00:00,4.5,4.5,4.46,4.48,65400.0,3.2582,3.2582,3.2292,3.2437,65400.0
2005-07-13 10:30:00,4.48,4.51,4.48,4.5,123000.0,3.2437,3.2654,3.2437,3.2582,123000.0
2005-07-13 11:00:00,4.51,4.52,4.5,4.52,139800.0,3.2654,3.2727,3.2582,3.2727,139800.0
2005-07-13 11:30:00,4.52,4.54,4.51,4.52,72000.0,3.2727,3.2871,3.2654,3.2727,72000.0
2005-07-13 12:00:00,4.52,4.52,4.52,4.52,83400.0,3.2727,3.2727,3.2727,3.2727,83400.0
2005-07-13 12:30:00,4.52,4.52,4.51,4.51,36000.0,3.2727,3.2727,3.2654,3.2654,36000.0
2005-07-13 13:00:00,4.51,4.51,4.46,4.5,63000.0,3.2654,3.2654,3.2292,3.2582,63000.0
2005-07-13 13:30:00,4.5,4.51,4.49,4.51,122400.0,3.2582,3.2654,3.2509,3.2654,122400.0
2005-07-13 14:00:00,4.51,4.52,4.51,4.51,168600.0,3.2654,3.2727,3.2654,3.2654,168600.0
2005-07-13 14:30:00,4.51,4.54,4.51,4.53,60600.0,3.2654,3.2871,3.2654,3.2799,60600.0
2005-07-13 15:00:00,4.53,4.55,4.53,4.54,51600.0,3.2799,3.2944,3.2799,3.2871,51600.0
2005-07-13 15:30:00,4.54,4.56,4.51,4.52,91800.0,3.2871,3.3016,3.2654,3.2727,91800.0
2005-07-14 09:30:00,4.52,4.61,4.52,4.58,68400.0,3.2727,3.3378,3.2727,3.3161,68400.0
2005-07-14 10:00:00,4.56,4.57,4.56,4.56,9000.0,3.3016,3.3089,3.3016,3.3016,9000.0
2005-07-14 10:30:00,4.57,4.59,4.57,4.59,37800.0,3.3089,3.3233,3.3089,3.3233,37800.0
2005-07-14 11:00:00,4.59,4.59,4.55,4.55,115200.0,3.3233,3.3233,3.2944,3.2944,115200.0
2005-07-14 11:30:00,4.55,4.56,4.54,4.54,177600.0,3.2944,3.3016,3.2871,3.2871,177600.0
2005-07-14 12:00:00,4.54,4.56,4.54,4.55,69000.0,3.2871,3.3016,3.2871,3.2944,69000.0
2005-07-14 12:30:00,4.55,4.55,4.51,4.51,24600.0,3.2944,3.2944,3.2654,3.2654,24600.0
2005-07-14 13:00:00,4.51,4.52,4.51,4.51,42600.0,3.2654,3.2727,3.2654,3.2654,42600.0
2005-07-14 13:30:00,4.52,4.52,4.52,4.52,27000.0,3.2727,3.2727,3.2727,3.2727,27000.0
2005-07-14 14:00:00,4.52,4.52,4.51,4.51,30000.0,3.2727,3.2727,3.2654,3.2654,30000.0
2005-07-14 14:30:00,4.51,4.51,4.5,4.51,60000.0,3.2654,3.2654,3.2582,3.2654,60000.0
2005-07-14 15:00:00,4.5,4.51,4.5,4.51,68400.0,3.2582,3.2654,3.2582,3.2654,68400.0
2005-07-14 15:30:00,4.51,4.52,4.48,4.49,162000.0,3.2654,3.2727,3.2437,3.2509,162000.0
2005-07-15 09:30:00,4.49,4.5,4.37,4.46,210000.0,3.2509,3.2582,3.1641,3.2292,210000.0
2005-07-15 10:00:00,4.46,4.5,4.46,4.49,52200.0,3.2292,3.2582,3.2292,3.2509,52200.0
2005-07-15 10:30:00,4.49,4.5,4.47,4.49,75000.0,3.2509,3.2582,3.2365,3.2509,75000.0
2005-07-15 11:00:00,4.49,4.5,4.48,4.49,73200.0,3.2509,3.2582,3.2437,3.2509,73200.0
2005-07-15 11:30:00,4.49,4.5,4.45,4.49,133800.0,3.2509,3.2582,3.222,3.2509,133800.0
2005-07-15 12:00:00,4.49,4.5,4.48,4.5,71400.0,3.2509,3.2582,3.2437,3.2582,71400.0
2005-07-15 12:30:00,4.5,4.5,4.48,4.5,57600.0,3.2582,3.2582,3.2437,3.2582,57600.0
2005-07-15 13:00:00,4.5,4.5,4.48,4.5,62400.0,3.2582,3.2582,3.2437,3.2582,62400.0
2005-07-15 13:30:00,4.5,4.52,4.49,4.5,318600.0,3.2582,3.2727,3.2509,3.2582,318600.0
2005-07-15 14:00:00,4.5,4.5,4.49,4.5,62400.0,3.2582,3.2582,3.2509,3.2582,62400.0
2005-07-15 14:30:00,4.5,4.5,4.48,4.5,129000.0,3.2582,3.2582,3.2437,3.2582,129000.0
2005-07-15 15:00:00,4.5,4.51,4.49,4.5,70800.0,3.2582,3.2654,3.2509,3.2582,70800.0
2005-07-15 15:30:00,4.5,4.51,4.49,4.51,166200.0,3.2582,3.2654,3.2509,3.2654,166200.0
2005-07-18 09:30:00,4.48,4.48,4.43,4.43,90600.0,3.2437,3.2437,3.2075,3.2075,90600.0
2005-07-18 10:00:00,4.43,4.48,4.4,4.48,177600.0,3.2075,3.2437,3.1858,3.2437,177600.0
2005-07-18 10:30:00,4.48,4.5,4.46,4.46,78600.0,3.2437,3.2582,3.2292,3.2292,78600.0
2005-07-18 11:00:00,4.48,4.48,4.45,4.46,44400.0,3.2437,3.2437,3.222,3.2292,44400.0
2005-07-18 11:30:00,4.45,4.48,4.45,4.48,41400.0,3.222,3.2437,3.222,3.2437,41400.0
2005-07-18 12:00:00,4.48,4.48,4.45,4.46,51600.0,3.2437,3.2437,3.222,3.2292,51600.0
2005-07-18 12:30:00,4.47,4.47,4.46,4.47,24600.0,3.2365,3.2365,3.2292,3.2365,24600.0
2005-07-18 13:00:00,4.47,4.49,4.47,4.49,49800.0,3.2365,3.2509,3.2365,3.2509,49800.0
2005-07-18 13:30:00,4.49,4.5,4.49,4.5,62400.0,3.2509,3.2582,3.2509,3.2582,62400.0
2005-07-18 14:00:00,4.5,4.5,4.49,4.5,69600.0,3.2582,3.2582,3.2509,3.2582,69600.0
2005-07-18 14:30:00,4.5,4.51,4.5,4.51,96000.0,3.2582,3.2654,3.2582,3.2654,96000.0
2005-07-18 15:00:00,4.51,4.51,4.5,4.5,72000.0,3.2654,3.2654,3.2582,3.2582,72000.0
2005-07-18 15:30:00,4.5,4.5,4.48,4.48,93600.0,3.2582,3.2582,3.2437,3.2437,93600.0
2005-07-19 09:30:00,4.5,4.54,4.49,4.54,197400.0,3.2582,3.2871,3.2509,3.2871,197400.0
2005-07-19 10:00:00,4.54,4.61,4.52,4.6,174000.0,3.2871,3.3378,3.2727,3.3306,174000.0
2005-07-19 10:30:00,4.6,4.61,4.59,4.6,82800.0,3.3306,3.3378,3.3233,3.3306,82800.0
2005-07-19 11:00:00,4.61,4.64,4.6,4.63,114000.0,3.3378,3.3595,3.3306,3.3523,114000.0
2005-07-19 11:30:00,4.63,4.67,4.63,4.67,64800.0,3.3523,3.3813,3.3523,3.3813,64800.0
2005-07-19 12:00:00,4.67,4.67,4.65,4.65,93600.0,3.3813,3.3813,3.3668,3.3668,93600.0
2005-07-19 12:30:00,4.66,4.67,4.66,4.67,90000.0,3.374,3.3813,3.374,3.3813,90000.0
2005-07-19 13:00:00,4.67,4.67,4.65,4.65,82200.0,3.3813,3.3813,3.3668,3.3668,82200.0
2005-07-19 13:30:00,4.65,4.66,4.63,4.64,52200.0,3.3668,3.374,3.3523,3.3595,52200.0
2005-07-19 14:00:00,4.64,4.64,4.63,4.64,112800.0,3.3595,3.3595,3.3523,3.3595,112800.0
2005-07-19 14:30:00,4.64,4.65,4.64,4.64,192600.0,3.3595,3.3668,3.3595,3.3595,192600.0
2005-07-19 15:00:00,4.64,4.65,4.63,4.65,115200.0,3.3595,3.3668,3.3523,3.3668,115200.0
2005-07-19 15:30:00,4.65,4.65,4.63,4.63,172800.0,3.3668,3.3668,3.3523,3.3523,172800.0
2005-07-20 09:30:00,4.63,4.64,4.62,4.64,66600.0,3.3523,3.3595,3.3451,3.3595,66600.0
2005-07-20 10:00:00,4.64,4.64,4.63,4.63,28800.0,3.3595,3.3595,3.3523,3.3523,28800.0
2005-07-20 10:30:00,4.63,4.65,4.63,4.64,62400.0,3.3523,3.3668,3.3523,3.3595,62400.0
2005-07-20 11:00:00,4.64,4.67,4.64,4.67,310800.0,3.3595,3.3813,3.3595,3.3813,310800.0
2005-07-20 11:30:00,4.67,4.68,4.66,4.68,466200.0,3.3813,3.3885,3.374,3.3885,466200.0
2005-07-20 12:00:00,4.68,4.68,4.66,4.66,30000.0,3.3885,3.3885,3.374,3.374,30000.0
2005-07-20 12:30:00,4.66,4.67,4.66,4.67,111000.0,3.374,3.3813,3.374,3.3813,111000.0
2005-07-20 13:00:00,4.67,4.67,4.66,4.66,45000.0,3.3813,3.3813,3.374,3.374,45000.0
2005-07-20 13:30:00,4.66,4.67,4.65,4.66,229200.0,3.374,3.3813,3.3668,3.374,229200.0
2005-07-20 14:00:00,4.66,4.67,4.66,4.67,111000.0,3.374,3.3813,3.374,3.3813,111000.0
2005-07-20 14:30:00,4.67,4.68,4.67,4.67,35400.0,3.3813,3.3885,3.3813,3.3813,35400.0
2005-07-20 15:00:00,4.68,4.7,4.68,4.69,50400.0,3.3885,3.403,3.3885,3.3957,50400.0
2005-07-20 15:30:00,4.7,4.71,4.7,4.71,69600.0,3.403,3.4102,3.403,3.4102,69600.0
2005-07-21 09:30:00,4.72,4.72,4.68,4.7,127800.0,3.4175,3.4175,3.3885,3.403,127800.0
2005-07-21 10:00:00,4.7,4.71,4.67,4.68,49200.0,3.403,3.4102,3.3813,3.3885,49200.0
2005-07-21 10:30:00,4.68,4.68,4.67,4.67,52200.0,3.3885,3.3885,3.3813,3.3813,52200.0
2005-07-21 11:00:00,4.66,4.67,4.65,4.66,28200.0,3.374,3.3813,3.3668,3.374,28200.0
2005-07-21 11:30:00,4.66,4.66,4.65,4.66,15000.0,3.374,3.374,3.3668,3.374,15000.0
2005-07-21 12:00:00,4.66,4.68,4.66,4.67,9600.0,3.374,3.3885,3.374,3.3813,9600.0
2005-07-21 12:30:00,4.67,4.68,4.67,4.68,76800.0,3.3813,3.3885,3.3813,3.3885,76800.0
2005-07-21 13:00:00,4.68,4.68,4.65,4.65,45000.0,3.3885,3.3885,3.3668,3.3668,45000.0
2005-07-21 13:30:00,4.65,4.66,4.64,4.65,27000.0,3.3668,3.374,3.3595,3.3668,27000.0
2005-07-21 14:00:00,4.65,4.65,4.62,4.62,34200.0,3.3668,3.3668,3.3451,3.3451,34200.0
2005-07-21 14:30:00,4.61,4.63,4.6,4.61,28800.0,3.3378,3.3523,3.3306,3.3378,28800.0
2005-07-21 15:00:00,4.62,4.63,4.61,4.62,25800.0,3.3451,3.3523,3.3378,3.3451,25800.0
2005-07-21 15:30:00,4.62,4.63,4.58,4.59,72000.0,3.3451,3.3523,3.3161,3.3233,72000.0
2005-07-22 09:30:00,4.61,4.65,4.61,4.65,18600.0,3.3378,3.3668,3.3378,3.3668,18600.0
2005-07-22 10:00:00,4.65,4.65,4.6,4.6,36600.0,3.3668,3.3668,3.3306,3.3306,36600.0
2005-07-22 10:30:00,4.6,4.61,4.59,4.61,32400.0,3.3306,3.3378,3.3233,3.3378,32400.0
2005-07-22 11:00:00,4.61,4.61,4.59,4.6,34200.0,3.3378,3.3378,3.3233,3.3306,34200.0
2005-07-22 11:30:00,4.6,4.6,4.59,4.6,42000.0,3.3306,3.3306,3.3233,3.3306,42000.0
2005-07-22 12:00:00,4.59,4.62,4.59,4.61,17400.0,3.3233,3.3451,3.3233,3.3378,17400.0
2005-07-22 12:30:00,4.61,4.62,4.59,4.59,13200.0,3.3378,3.3451,3.3233,3.3233,13200.0
2005-07-22 13:00:00,4.58,4.59,4.58,4.59,24600.0,3.3161,3.3233,3.3161,3.3233,24600.0
2005-07-22 13:30:00,4.6,4.6,4.59,4.6,19800.0,3.3306,3.3306,3.3233,3.3306,19800.0
2005-07-22 14:00:00,4.6,4.6,4.6,4.6,17400.0,3.3306,3.3306,3.3306,3.3306,17400.0
2005-07-22 14:30:00,4.6,4.63,4.59,4.63,45600.0,3.3306,3.3523,3.3233,3.3523,45600.0
2005-07-22 15:00:00,4.63,4.63,4.63,4.63,46200.0,3.3523,3.3523,3.3523,3.3523,46200.0
2005-07-22 15:30:00,4.63,4.63,4.62,4.63,111600.0,3.3523,3.3523,3.3451,3.3523,111600.0
2005-07-25 09:30:00,4.63,4.63,4.59,4.59,69000.0,3.3523,3.3523,3.3233,3.3233,69000.0
2005-07-25 10:00:00,4.59,4.6,4.59,4.6,71400.0,3.3233,3.3306,3.3233,3.3306,71400.0
2005-07-25 10:30:00,4.6,4.61,4.59,4.6,124200.0,3.3306,3.3378,3.3233,3.3306,124200.0
2005-07-25 11:00:00,4.6,4.61,4.6,4.6,17400.0,3.3306,3.3378,3.3306,3.3306,17400.0
2005-07-25 11:30:00,4.6,4.6,4.59,4.6,24600.0,3.3306,3.3306,3.3233,3.3306,24600.0
2005-07-25 12:00:00,4.6,4.6,4.59,4.59,55800.0,3.3306,3.3306,3.3233,3.3233,55800.0
2005-07-25 12:30:00,4.59,4.6,4.59,4.6,20400.0,3.3233,3.3306,3.3233,3.3306,20400.0
2005-07-25 13:00:00,4.6,4.61,4.6,4.61,33600.0,3.3306,3.3378,3.3306,3.3378,33600.0
2005-07-25 13:30:00,4.61,4.62,4.6,4.6,48600.0,3.3378,3.3451,3.3306,3.3306,48600.0
2005-07-25 14:00:00,4.6,4.63,4.59,4.62,80400.0,3.3306,3.3523,3.3233,3.3451,80400.0
2005-07-25 14:30:00,4.63,4.63,4.6,4.6,48600.0,3.3523,3.3523,3.3306,3.3306,48600.0
2005-07-25 15:00:00,4.6,4.62,4.6,4.61,94200.0,3.3306,3.3451,3.3306,3.3378,94200.0
2005-07-25 15:30:00,4.61,4.62,4.6,4.6,73200.0,3.3378,3.3451,3.3306,3.3306,73200.0
2005-07-26 09:30:00,4.6,4.6,4.53,4.54,65400.0,3.3306,3.3306,3.2799,3.2871,65400.0
2005-07-26 10:00:00,4.54,4.55,4.51,4.55,47400.0,3.2871,3.2944,3.2654,3.2944,47400.0
2005-07-26 10:30:00,4.55,4.55,4.53,4.55,28800.0,3.2944,3.2944,3.2799,3.2944,28800.0
2005-07-26 11:00:00,4.55,4.58,4.55,4.58,31200.0,3.2944,3.3161,3.2944,3.3161,31200.0
2005-07-26 11:30:00,4.58,4.58,4.55,4.56,39000.0,3.3161,3.3161,3.2944,3.3016,39000.0
2005-07-26 12:00:00,4.57,4.57,4.5,4.51,40200.0,3.3089,3.3089,3.2582,3.2654,40200.0
2005-07-26 12:30:00,4.51,4.52,4.5,4.5,48000.0,3.2654,3.2727,3.2582,3.2582,48000.0
2005-07-26 13:00:00,4.5,4.51,4.5,4.5,70200.0,3.2582,3.2654,3.2582,3.2582,70200.0
2005-07-26 13:30:00,4.5,4.54,4.5,4.54,33000.0,3.2582,3.2871,3.2582,3.2871,33000.0
2005-07-26 14:00:00,4.54,4.55,4.53,4.55,38400.0,3.2871,3.2944,3.2799,3.2944,38400.0
2005-07-26 14:30:00,4.55,4.57,4.55,4.56,28800.0,3.2944,3.3089,3.2944,3.3016,28800.0
2005-07-26 15:00:00,4.56,4.57,4.55,4.57,88800.0,3.3016,3.3089,3.2944,3.3089,88800.0
2005-07-26 15:30:00,4.57,4.57,4.54,4.55,70200.0,3.3089,3.3089,3.2871,3.2944,70200.0
2005-07-27 09:30:00,4.55,4.56,4.52,4.52,40200.0,3.3137,3.321,3.2919,3.2919,40200.0
2005-07-27 10:00:00,4.52,4.52,4.47,4.47,67800.0,3.2919,3.2919,3.2555,3.2555,67800.0
2005-07-27 10:30:00,4.47,4.5,4.47,4.5,33000.0,3.2555,3.2773,3.2555,3.2773,33000.0
2005-07-27 11:00:00,4.49,4.51,4.49,4.5,35400.0,3.27,3.2846,3.27,3.2773,35400.0
2005-07-27 11:30:00,4.5,4.51,4.5,4.51,48000.0,3.2773,3.2846,3.2773,3.2846,48000.0
2005-07-27 12:00:00,4.51,4.57,4.51,4.55,66600.0,3.2846,3.3283,3.2846,3.3137,66600.0
2005-07-27 12:30:00,4.55,4.55,4.53,4.53,6600.0,3.3137,3.3137,3.2992,3.2992,6600.0
2005-07-27 13:00:00,4.53,4.53,4.52,4.53,40200.0,3.2992,3.2992,3.2919,3.2992,40200.0
2005-07-27 13:30:00,4.53,4.53,4.53,4.53,13200.0,3.2992,3.2992,3.2992,3.2992,13200.0
2005-07-27 14:00:00,4.53,4.56,4.53,4.54,34800.0,3.2992,3.321,3.2992,3.3064,34800.0
2005-07-27 14:30:00,4.55,4.55,4.53,4.54,19800.0,3.3137,3.3137,3.2992,3.3064,19800.0
2005-07-27 15:00:00,4.54,4.55,4.52,4.53,147000.0,3.3064,3.3137,3.2919,3.2992,147000.0
2005-07-27 15:30:00,4.53,4.55,4.53,4.55,85800.0,3.2992,3.3137,3.2992,3.3137,85800.0
2005-07-28 09:30:00,4.54,4.55,4.52,4.54,202200.0,3.3064,3.3137,3.2919,3.3064,202200.0
2005-07-28 10:00:00,4.54,4.56,4.52,4.53,57600.0,3.3064,3.321,3.2919,3.2992,57600.0
2005-07-28 10:30:00,4.54,4.54,4.53,4.53,10800.0,3.3064,3.3064,3.2992,3.2992,10800.0
2005-07-28 11:00:00,4.52,4.53,4.52,4.52,13800.0,3.2919,3.2992,3.2919,3.2919,13800.0
2005-07-28 11:30:00,4.52,4.55,4.52,4.54,25800.0,3.2919,3.3137,3.2919,3.3064,25800.0
2005-07-28 12:00:00,4.54,4.55,4.54,4.54,25200.0,3.3064,3.3137,3.3064,3.3064,25200.0
2005-07-28 12:30:00,4.55,4.55,4.54,4.55,10200.0,3.3137,3.3137,3.3064,3.3137,10200.0
2005-07-28 13:00:00,4.55,4.55,4.54,4.55,7800.0,3.3137,3.3137,3.3064,3.3137,7800.0
2005-07-28 13:30:00,4.55,4.56,4.54,4.54,37800.0,3.3137,3.321,3.3064,3.3064,37800.0
2005-07-28 14:00:00,4.55,4.57,4.55,4.57,18600.0,3.3137,3.3283,3.3137,3.3283,18600.0
2005-07-28 14:30:00,4.57,4.6,4.57,4.59,57600.0,3.3283,3.3501,3.3283,3.3429,57600.0
2005-07-28 15:00:00,4.59,4.62,4.58,4.61,52800.0,3.3429,3.3647,3.3356,3.3574,52800.0
2005-07-28 15:30:00,4.61,4.62,4.6,4.62,49200.0,3.3574,3.3647,3.3501,3.3647,49200.0
2005-07-29 09:30:00,4.58,4.58,4.55,4.56,56400.0,3.3356,3.3356,3.3137,3.321,56400.0
2005-07-29 10:00:00,4.55,4.57,4.55,4.55,31800.0,3.3137,3.3283,3.3137,3.3137,31800.0
2005-07-29 10:30:00,4.55,4.56,4.54,4.54,28800.0,3.3137,3.321,3.3064,3.3064,28800.0
2005-07-29 11:00:00,4.54,4.58,4.54,4.58,25200.0,3.3064,3.3356,3.3064,3.3356,25200.0
2005-07-29 11:30:00,4.58,4.59,4.58,4.58,22200.0,3.3356,3.3429,3.3356,3.3356,22200.0
2005-07-29 12:00:00,4.58,4.59,4.56,4.57,15000.0,3.3356,3.3429,3.321,3.3283,15000.0
2005-07-29 12:30:00,4.57,4.57,4.56,4.56,9600.0,3.3283,3.3283,3.321,3.321,9600.0
2005-07-29 13:00:00,4.56,4.57,4.56,4.57,12600.0,3.321,3.3283,3.321,3.3283,12600.0
2005-07-29 13:30:00,4.57,4.57,4.56,4.57,12600.0,3.3283,3.3283,3.321,3.3283,12600.0
2005-07-29 14:00:00,4.57,4.58,4.57,4.58,13800.0,3.3283,3.3356,3.3283,3.3356,13800.0
2005-07-29 14:30:00,4.58,4.58,4.54,4.54,35400.0,3.3356,3.3356,3.3064,3.3064,35400.0
2005-07-29 15:00:00,4.54,4.54,4.51,4.51,74400.0,3.3064,3.3064,3.2846,3.2846,74400.0
2005-07-29 15:30:00,4.51,4.53,4.5,4.52,93600.0,3.2846,3.2992,3.2773,3.2919,93600.0
2005-08-01 09:30:00,4.5,4.55,4.5,4.54,22200.0,3.2773,3.3137,3.2773,3.3064,22200.0
2005-08-01 10:00:00,4.54,4.56,4.52,4.54,29400.0,3.3064,3.321,3.2919,3.3064,29400.0
2005-08-01 10:30:00,4.54,4.54,4.52,4.52,14400.0,3.3064,3.3064,3.2919,3.2919,14400.0
2005-08-01 11:00:00,4.52,4.54,4.52,4.54,13200.0,3.2919,3.3064,3.2919,3.3064,13200.0
2005-08-01 11:30:00,4.54,4.55,4.54,4.55,14400.0,3.3064,3.3137,3.3064,3.3137,14400.0
2005-08-01 12:00:00,4.56,4.57,4.56,4.56,21000.0,3.321,3.3283,3.321,3.321,21000.0
2005-08-01 12:30:00,4.57,4.57,4.56,4.57,12000.0,3.3283,3.3283,3.321,3.3283,12000.0
2005-08-01 13:00:00,4.57,4.58,4.57,4.57,13800.0,3.3283,3.3356,3.3283,3.3283,13800.0
2005-08-01 13:30:00,4.57,4.6,4.57,4.57,52800.0,3.3283,3.3501,3.3283,3.3283,52800.0
2005-08-01 14:00:00,4.58,4.64,4.58,4.63,45600.0,3.3356,3.3793,3.3356,3.372,45600.0
2005-08-01 14:30:00,4.63,4.64,4.61,4.61,27000.0,3.372,3.3793,3.3574,3.3574,27000.0
2005-08-01 15:00:00,4.61,4.64,4.61,4.63,63000.0,3.3574,3.3793,3.3574,3.372,63000.0
2005-08-01 15:30:00,4.63,4.63,4.62,4.62,112800.0,3.372,3.372,3.3647,3.3647,112800.0
2005-08-02 09:30:00,4.63,4.65,4.6,4.61,67200.0,3.372,3.3866,3.3501,3.3574,67200.0
2005-08-02 10:00:00,4.61,4.64,4.61,4.62,69600.0,3.3574,3.3793,3.3574,3.3647,69600.0
2005-08-02 10:30:00,4.62,4.64,4.62,4.64,47400.0,3.3647,3.3793,3.3647,3.3793,47400.0
2005-08-02 11:00:00,4.64,4.64,4.64,4.64,39600.0,3.3793,3.3793,3.3793,3.3793,39600.0
2005-08-02 11:30:00,4.64,4.65,4.62,4.65,51600.0,3.3793,3.3866,3.3647,3.3866,51600.0
2005-08-02 12:00:00,4.64,4.68,4.63,4.66,43800.0,3.3793,3.4084,3.372,3.3938,43800.0
2005-08-02 12:30:00,4.66,4.66,4.64,4.66,31800.0,3.3938,3.3938,3.3793,3.3938,31800.0
2005-08-02 13:00:00,4.66,4.66,4.65,4.65,35400.0,3.3938,3.3938,3.3866,3.3866,35400.0
2005-08-02 13:30:00,4.66,4.67,4.65,4.66,55200.0,3.3938,3.4011,3.3866,3.3938,55200.0
2005-08-02 14:00:00,4.66,4.67,4.66,4.66,72000.0,3.3938,3.4011,3.3938,3.3938,72000.0
2005-08-02 14:30:00,4.66,4.68,4.66,4.67,102600.0,3.3938,3.4084,3.3938,3.4011,102600.0
2005-08-02 15:00:00,4.67,4.68,4.65,4.65,101400.0,3.4011,3.4084,3.3866,3.3866,101400.0
2005-08-02 15:30:00,4.65,4.67,4.65,4.66,63600.0,3.3866,3.4011,3.3866,3.3938,63600.0
2005-08-03 09:30:00,4.65,4.65,4.62,4.63,12000.0,3.3866,3.3866,3.3647,3.372,12000.0
2005-08-03 10:00:00,4.61,4.63,4.6,4.61,22200.0,3.3574,3.372,3.3501,3.3574,22200.0
2005-08-03 10:30:00,4.6,4.65,4.6,4.62,34800.0,3.3501,3.3866,3.3501,3.3647,34800.0
2005-08-03 11:00:00,4.62,4.63,4.6,4.62,29400.0,3.3647,3.372,3.3501,3.3647,29400.0
2005-08-03 11:30:00,4.62,4.65,4.62,4.65,12000.0,3.3647,3.3866,3.3647,3.3866,12000.0
2005-08-03 12:00:00,4.65,4.66,4.65,4.65,11400.0,3.3866,3.3938,3.3866,3.3866,11400.0
2005-08-03 12:30:00,4.65,4.66,4.64,4.64,18000.0,3.3866,3.3938,3.3793,3.3793,18000.0
2005-08-03 13:00:00,4.64,4.64,4.63,4.64,15600.0,3.3793,3.3793,3.372,3.3793,15600.0
2005-08-03 13:30:00,4.64,4.66,4.64,4.64,43200.0,3.3793,3.3938,3.3793,3.3793,43200.0
2005-08-03 14:00:00,4.64,4.64,4.62,4.62,54000.0,3.3793,3.3793,3.3647,3.3647,54000.0
2005-08-03 14:30:00,4.62,4.62,4.58,4.58,31200.0,3.3647,3.3647,3.3356,3.3356,31200.0
2005-08-03 15:00:00,4.58,4.59,4.58,4.59,40200.0,3.3356,3.3429,3.3356,3.3429,40200.0
2005-08-03 15:30:00,4.59,4.59,4.58,4.58,57600.0,3.3429,3.3429,3.3356,3.3356,57600.0
2005-08-04 09:30:00,4.56,4.56,4.54,4.56,24000.0,3.321,3.321,3.3064,3.321,24000.0
2005-08-04 10:00:00,4.57,4.62,4.57,4.62,34200.0,3.3283,3.3647,3.3283,3.3647,34200.0
2005-08-04 10:30:00,4.62,4.65,4.6,4.65,75600.0,3.3647,3.3866,3.3501,3.3866,75600.0
2005-08-04 11:00:00,4.64,4.66,4.64,4.65,75000.0,3.3793,3.3938,3.3793,3.3866,75000.0
2005-08-04 11:30:00,4.65,4.65,4.61,4.62,130200.0,3.3866,3.3866,3.3574,3.3647,130200.0
2005-08-04 12:00:00,4.62,4.65,4.61,4.64,55200.0,3.3647,3.3866,3.3574,3.3793,55200.0
2005-08-04 12:30:00,4.64,4.65,4.63,4.64,48000.0,3.3793,3.3866,3.372,3.3793,48000.0
2005-08-04 13:00:00,4.64,4.65,4.64,4.65,27000.0,3.3793,3.3866,3.3793,3.3866,27000.0
2005-08-04 13:30:00,4.65,4.65,4.64,4.64,36600.0,3.3866,3.3866,3.3793,3.3793,36600.0
2005-08-04 14:00:00,4.64,4.65,4.64,4.64,130800.0,3.3793,3.3866,3.3793,3.3793,130800.0
2005-08-04 14:30:00,4.64,4.64,4.63,4.63,22200.0,3.3793,3.3793,3.372,3.372,22200.0
2005-08-04 15:00:00,4.63,4.65,4.63,4.64,24600.0,3.372,3.3866,3.372,3.3793,24600.0
2005-08-04 15:30:00,4.64,4.64,4.6,4.6,80400.0,3.3793,3.3793,3.3501,3.3501,80400.0
2005-08-05 09:30:00,4.62,4.65,4.58,4.58,39000.0,3.3647,3.3866,3.3356,3.3356,39000.0
2005-08-05 10:00:00,4.58,4.59,4.55,4.55,54600.0,3.3356,3.3429,3.3137,3.3137,54600.0
2005-08-05 10:30:00,4.55,4.55,4.53,4.55,25800.0,3.3137,3.3137,3.2992,3.3137,25800.0
2005-08-05 11:00:00,4.54,4.56,4.52,4.54,24600.0,3.3064,3.321,3.2919,3.3064,24600.0
2005-08-05 11:30:00,4.53,4.53,4.52,4.52,23400.0,3.2992,3.2992,3.2919,3.2919,23400.0
2005-08-05 12:00:00,4.53,4.54,4.53,4.54,16800.0,3.2992,3.3064,3.2992,3.3064,16800.0
2005-08-05 12:30:00,4.54,4.56,4.54,4.55,19800.0,3.3064,3.321,3.3064,3.3137,19800.0
2005-08-05 13:00:00,4.55,4.57,4.55,4.57,11400.0,3.3137,3.3283,3.3137,3.3283,11400.0
2005-08-05 13:30:00,4.57,4.57,4.54,4.54,13800.0,3.3283,3.3283,3.3064,3.3064,13800.0
2005-08-05 14:00:00,4.54,4.54,4.52,4.52,24000.0,3.3064,3.3064,3.2919,3.2919,24000.0
2005-08-05 14:30:00,4.53,4.54,4.52,4.53,22800.0,3.2992,3.3064,3.2919,3.2992,22800.0
2005-08-05 15:00:00,4.53,4.53,4.51,4.52,36000.0,3.2992,3.2992,3.2846,3.2919,36000.0
2005-08-05 15:30:00,4.52,4.54,4.51,4.52,38400.0,3.2919,3.3064,3.2846,3.2919,38400.0
2005-08-08 09:30:00,4.52,4.56,4.52,4.56,16200.0,3.2919,3.321,3.2919,3.321,16200.0
2005-08-08 10:00:00,4.56,4.57,4.54,4.55,36000.0,3.321,3.3283,3.3064,3.3137,36000.0
2005-08-08 10:30:00,4.56,4.56,4.54,4.55,15600.0,3.321,3.321,3.3064,3.3137,15600.0
2005-08-08 11:00:00,4.55,4.58,4.54,4.58,21000.0,3.3137,3.3356,3.3064,3.3356,21000.0
2005-08-08 11:30:00,4.58,4.58,4.54,4.54,40800.0,3.3356,3.3356,3.3064,3.3064,40800.0
2005-08-08 12:00:00,4.55,4.57,4.55,4.57,9000.0,3.3137,3.3283,3.3137,3.3283,9000.0
2005-08-08 12:30:00,4.58,4.58,4.55,4.55,19800.0,3.3356,3.3356,3.3137,3.3137,19800.0
2005-08-08 13:00:00,4.56,4.56,4.55,4.56,9600.0,3.321,3.321,3.3137,3.321,9600.0
2005-08-08 13:30:00,4.56,4.56,4.55,4.56,18600.0,3.321,3.321,3.3137,3.321,18600.0
2005-08-08 14:00:00,4.56,4.56,4.53,4.55,47400.0,3.321,3.321,3.2992,3.3137,47400.0
2005-08-08 14:30:00,4.55,4.57,4.55,4.57,48000.0,3.3137,3.3283,3.3137,3.3283,48000.0
2005-08-08 15:00:00,4.56,4.58,4.56,4.57,46200.0,3.321,3.3356,3.321,3.3283,46200.0
2005-08-08 15:30:00,4.57,4.61,4.57,4.59,99000.0,3.3283,3.3574,3.3283,3.3429,99000.0
2005-08-09 09:30:00,4.59,4.61,4.58,4.59,22800.0,3.3429,3.3574,3.3356,3.3429,22800.0
2005-08-09 10:00:00,4.59,4.62,4.58,4.62,23400.0,3.3429,3.3647,3.3356,3.3647,23400.0
2005-08-09 10:30:00,4.63,4.64,4.63,4.64,18600.0,3.372,3.3793,3.372,3.3793,18600.0
2005-08-09 11:00:00,4.64,4.64,4.59,4.59,40800.0,3.3793,3.3793,3.3429,3.3429,40800.0
2005-08-09 11:30:00,4.59,4.6,4.52,4.54,79200.0,3.3429,3.3501,3.2919,3.3064,79200.0
2005-08-09 12:00:00,4.54,4.54,4.53,4.54,29400.0,3.3064,3.3064,3.2992,3.3064,29400.0
2005-08-09 12:30:00,4.55,4.55,4.54,4.54,20400.0,3.3137,3.3137,3.3064,3.3064,20400.0
2005-08-09 13:00:00,4.54,4.54,4.53,4.54,4200.0,3.3064,3.3064,3.2992,3.3064,4200.0
2005-08-09 13:30:00,4.54,4.63,4.54,4.63,79800.0,3.3064,3.372,3.3064,3.372,79800.0
2005-08-09 14:00:00,4.64,4.64,4.59,4.6,108600.0,3.3793,3.3793,3.3429,3.3501,108600.0
2005-08-09 14:30:00,4.6,4.61,4.57,4.57,43200.0,3.3501,3.3574,3.3283,3.3283,43200.0
2005-08-09 15:00:00,4.57,4.58,4.54,4.56,35400.0,3.3283,3.3356,3.3064,3.321,35400.0
2005-08-09 15:30:00,4.56,4.57,4.55,4.57,15600.0,3.321,3.3283,3.3137,3.3283,15600.0
2005-08-10 09:30:00,4.58,4.61,4.58,4.61,12000.0,3.3356,3.3574,3.3356,3.3574,12000.0
2005-08-10 10:00:00,4.61,4.63,4.61,4.63,9000.0,3.3574,3.372,3.3574,3.372,9000.0
2005-08-10 10:30:00,4.63,4.64,4.62,4.64,15600.0,3.372,3.3793,3.3647,3.3793,15600.0
2005-08-10 11:00:00,4.64,4.64,4.64,4.64,19800.0,3.3793,3.3793,3.3793,3.3793,19800.0
2005-08-10 11:30:00,4.64,4.67,4.64,4.67,116400.0,3.3793,3.4011,3.3793,3.4011,116400.0
2005-08-10 12:00:00,4.67,4.67,4.66,4.67,10800.0,3.4011,3.4011,3.3938,3.4011,10800.0
2005-08-10 12:30:00,4.66,4.66,4.63,4.64,38400.0,3.3938,3.3938,3.372,3.3793,38400.0
2005-08-10 13:00:00,4.64,4.65,4.64,4.64,21600.0,3.3793,3.3866,3.3793,3.3793,21600.0
2005-08-10 13:30:00,4.64,4.64,4.61,4.61,43200.0,3.3793,3.3793,3.3574,3.3574,43200.0
2005-08-10 14:00:00,4.61,4.63,4.6,4.6,36000.0,3.3574,3.372,3.3501,3.3501,36000.0
2005-08-10 14:30:00,4.6,4.6,4.58,4.58,33600.0,3.3501,3.3501,3.3356,3.3356,33600.0
2005-08-10 15:00:00,4.58,4.6,4.57,4.59,61200.0,3.3356,3.3501,3.3283,3.3429,61200.0
2005-08-10 15:30:00,4.58,4.59,4.57,4.59,40800.0,3.3356,3.3429,3.3283,3.3429,40800.0
2005-08-11 09:30:00,4.61,4.61,4.6,4.61,13800.0,3.3574,3.3574,3.3501,3.3574,13800.0
2005-08-11 10:00:00,4.62,4.68,4.62,4.68,38400.0,3.3647,3.4084,3.3647,3.4084,38400.0
2005-08-11 10:30:00,4.69,4.69,4.65,4.65,18600.0,3.4157,3.4157,3.3866,3.3866,18600.0
2005-08-11 11:00:00,4.65,4.66,4.63,4.63,25200.0,3.3866,3.3938,3.372,3.372,25200.0
2005-08-11 11:30:00,4.63,4.64,4.63,4.64,28800.0,3.372,3.3793,3.372,3.3793,28800.0
2005-08-11 12:00:00,4.63,4.64,4.63,4.63,19800.0,3.372,3.3793,3.372,3.372,19800.0
2005-08-11 12:30:00,4.63,4.63,4.63,4.63,12000.0,3.372,3.372,3.372,3.372,12000.0
2005-08-11 13:00:00,4.63,4.64,4.63,4.63,12000.0,3.372,3.3793,3.372,3.372,12000.0
2005-08-11 13:30:00,4.64,4.64,4.61,4.63,19800.0,3.3793,3.3793,3.3574,3.372,19800.0
2005-08-11 14:00:00,4.64,4.64,4.62,4.63,11400.0,3.3793,3.3793,3.3647,3.372,11400.0
2005-08-11 14:30:00,4.63,4.66,4.63,4.66,12000.0,3.372,3.3938,3.372,3.3938,12000.0
2005-08-11 15:00:00,4.65,4.67,4.65,4.67,37200.0,3.3866,3.4011,3.3866,3.4011,37200.0
2005-08-11 15:30:00,4.66,4.67,4.65,4.67,180600.0,3.3938,3.4011,3.3866,3.4011,180600.0
2005-08-12 09:30:00,4.66,4.66,4.6,4.61,34800.0,3.3938,3.3938,3.3501,3.3574,34800.0
2005-08-12 10:00:00,4.61,4.62,4.61,4.62,7800.0,3.3574,3.3647,3.3574,3.3647,7800.0
2005-08-12 10:30:00,4.63,4.64,4.62,4.64,33600.0,3.372,3.3793,3.3647,3.3793,33600.0
2005-08-12 11:00:00,4.65,4.7,4.65,4.67,211200.0,3.3866,3.423,3.3866,3.4011,211200.0
2005-08-12 11:30:00,4.67,4.67,4.63,4.65,58200.0,3.4011,3.4011,3.372,3.3866,58200.0
2005-08-12 12:00:00,4.65,4.66,4.63,4.64,24600.0,3.3866,3.3938,3.372,3.3793,24600.0
2005-08-12 12:30:00,4.64,4.65,4.64,4.64,21000.0,3.3793,3.3866,3.3793,3.3793,21000.0
2005-08-12 13:00:00,4.64,4.67,4.64,4.67,18600.0,3.3793,3.4011,3.3793,3.4011,18600.0
2005-08-12 13:30:00,4.67,4.67,4.64,4.65,37200.0,3.4011,3.4011,3.3793,3.3866,37200.0
2005-08-12 14:00:00,4.66,4.68,4.66,4.67,90000.0,3.3938,3.4084,3.3938,3.4011,90000.0
2005-08-12 14:30:00,4.67,4.68,4.67,4.68,31800.0,3.4011,3.4084,3.4011,3.4084,31800.0
2005-08-12 15:00:00,4.67,4.71,4.67,4.71,32400.0,3.4011,3.4303,3.4011,3.4303,32400.0
2005-08-12 15:30:00,4.7,4.72,4.65,4.66,108000.0,3.423,3.4375,3.3866,3.3938,108000.0
2005-08-15 09:30:00,4.67,4.69,4.67,4.68,44400.0,3.4011,3.4157,3.4011,3.4084,44400.0
2005-08-15 10:00:00,4.68,4.68,4.66,4.67,125400.0,3.4084,3.4084,3.3938,3.4011,125400.0
2005-08-15 10:30:00,4.67,4.67,4.66,4.66,58200.0,3.4011,3.4011,3.3938,3.3938,58200.0
2005-08-15 11:00:00,4.67,4.67,4.66,4.67,27600.0,3.4011,3.4011,3.3938,3.4011,27600.0
2005-08-15 11:30:00,4.67,4.68,4.66,4.67,32400.0,3.4011,3.4084,3.3938,3.4011,32400.0
2005-08-15 12:00:00,4.66,4.68,4.66,4.68,46200.0,3.3938,3.4084,3.3938,3.4084,46200.0
2005-08-15 12:30:00,4.67,4.68,4.67,4.67,24600.0,3.4011,3.4084,3.4011,3.4011,24600.0
2005-08-15 13:00:00,4.68,4.68,4.67,4.68,39600.0,3.4084,3.4084,3.4011,3.4084,39600.0
2005-08-15 13:30:00,4.68,4.68,4.67,4.67,50400.0,3.4084,3.4084,3.4011,3.4011,50400.0
2005-08-15 14:00:00,4.67,4.68,4.67,4.68,19200.0,3.4011,3.4084,3.4011,3.4084,19200.0
2005-08-15 14:30:00,4.67,4.68,4.67,4.67,39600.0,3.4011,3.4084,3.4011,3.4011,39600.0
2005-08-15 15:00:00,4.67,4.67,4.66,4.66,283200.0,3.4011,3.4011,3.3938,3.3938,283200.0
2005-08-15 15:30:00,4.67,4.67,4.66,4.66,97800.0,3.4011,3.4011,3.3938,3.3938,97800.0
2005-08-16 09:30:00,4.65,4.66,4.63,4.66,37200.0,3.3866,3.3938,3.372,3.3938,37200.0
2005-08-16 10:00:00,4.66,4.67,4.65,4.67,34800.0,3.3938,3.4011,3.3866,3.4011,34800.0
2005-08-16 10:30:00,4.67,4.67,4.65,4.65,58800.0,3.4011,3.4011,3.3866,3.3866,58800.0
2005-08-16 11:00:00,4.66,4.67,4.66,4.66,23400.0,3.3938,3.4011,3.3938,3.3938,23400.0
2005-08-16 11:30:00,4.66,4.67,4.66,4.66,19200.0,3.3938,3.4011,3.3938,3.3938,19200.0
2005-08-16 12:00:00,4.66,4.67,4.66,4.66,199200.0,3.3938,3.4011,3.3938,3.3938,199200.0
2005-08-16 12:30:00,4.66,4.67,4.66,4.66,61200.0,3.3938,3.4011,3.3938,3.3938,61200.0
2005-08-16 13:00:00,4.66,4.66,4.66,4.66,11400.0,3.3938,3.3938,3.3938,3.3938,11400.0
2005-08-16 13:30:00,4.66,4.66,4.66,4.66,15000.0,3.3938,3.3938,3.3938,3.3938,15000.0
2005-08-16 14:00:00,4.66,4.66,4.65,4.65,43200.0,3.3938,3.3938,3.3866,3.3866,43200.0
2005-08-16 14:30:00,4.65,4.65,4.64,4.65,132000.0,3.3866,3.3866,3.3793,3.3866,132000.0
2005-08-16 15:00:00,4.64,4.65,4.63,4.63,108000.0,3.3793,3.3866,3.372,3.372,108000.0
2005-08-16 15:30:00,4.63,4.63,4.61,4.62,84600.0,3.372,3.372,3.3574,3.3647,84600.0
2005-08-17 09:30:00,4.63,4.63,4.62,4.63,36600.0,3.372,3.372,3.3647,3.372,36600.0
2005-08-17 10:00:00,4.63,4.64,4.62,4.64,28800.0,3.372,3.3793,3.3647,3.3793,28800.0
2005-08-17 10:30:00,4.63,4.64,4.62,4.64,93000.0,3.372,3.3793,3.3647,3.3793,93000.0
2005-08-17 11:00:00,4.64,4.64,4.62,4.63,37800.0,3.3793,3.3793,3.3647,3.372,37800.0
2005-08-17 11:30:00,4.63,4.63,4.61,4.63,15600.0,3.372,3.372,3.3574,3.372,15600.0
2005-08-17 12:00:00,4.63,4.63,4.63,4.63,10200.0,3.372,3.372,3.372,3.372,10200.0
2005-08-17 12:30:00,4.63,4.63,4.62,4.62,21600.0,3.372,3.372,3.3647,3.3647,21600.0
2005-08-17 13:00:00,4.62,4.63,4.62,4.63,12600.0,3.3647,3.372,3.3647,3.372,12600.0
2005-08-17 13:30:00,4.63,4.63,4.62,4.63,12600.0,3.372,3.372,3.3647,3.372,12600.0
2005-08-17 14:00:00,4.63,4.63,4.62,4.63,16800.0,3.372,3.372,3.3647,3.372,16800.0
2005-08-17 14:30:00,4.62,4.63,4.61,4.63,27000.0,3.3647,3.372,3.3574,3.372,27000.0
2005-08-17 15:00:00,4.62,4.63,4.62,4.63,19800.0,3.3647,3.372,3.3647,3.372,19800.0
2005-08-17 15:30:00,4.63,4.63,4.62,4.62,37200.0,3.372,3.372,3.3647,3.3647,37200.0
2005-08-18 09:30:00,4.61,4.61,4.58,4.58,41400.0,3.3574,3.3574,3.3356,3.3356,41400.0
2005-08-18 10:00:00,4.58,4.59,4.58,4.58,42600.0,3.3356,3.3429,3.3356,3.3356,42600.0
2005-08-18 10:30:00,4.58,4.59,4.57,4.58,29400.0,3.3356,3.3429,3.3283,3.3356,29400.0
2005-08-18 11:00:00,4.57,4.58,4.57,4.57,7800.0,3.3283,3.3356,3.3283,3.3283,7800.0
2005-08-18 11:30:00,4.57,4.59,4.57,4.59,47400.0,3.3283,3.3429,3.3283,3.3429,47400.0
2005-08-18 12:00:00,4.59,4.59,4.58,4.59,14400.0,3.3429,3.3429,3.3356,3.3429,14400.0
2005-08-18 12:30:00,4.59,4.59,4.58,4.58,7800.0,3.3429,3.3429,3.3356,3.3356,7800.0
2005-08-18 13:00:00,4.58,4.59,4.58,4.59,10200.0,3.3356,3.3429,3.3356,3.3429,10200.0
2005-08-18 13:30:00,4.59,4.59,4.59,4.59,13200.0,3.3429,3.3429,3.3429,3.3429,13200.0
2005-08-18 14:00:00,4.58,4.58,4.57,4.57,13800.0,3.3356,3.3356,3.3283,3.3283,13800.0
2005-08-18 14:30:00,4.57,4.57,4.56,4.57,17400.0,3.3283,3.3283,3.321,3.3283,17400.0
2005-08-18 15:00:00,4.56,4.57,4.56,4.56,37800.0,3.321,3.3283,3.321,3.321,37800.0
2005-08-18 15:30:00,4.56,4.56,4.56,4.56,59400.0,3.321,3.321,3.321,3.321,59400.0
2005-08-19 09:30:00,4.56,4.56,4.54,4.55,32400.0,3.321,3.321,3.3064,3.3137,32400.0
2005-08-19 10:00:00,4.56,4.58,4.56,4.57,18600.0,3.321,3.3356,3.321,3.3283,18600.0
2005-08-19 10:30:00,4.56,4.57,4.56,4.56,7200.0,3.321,3.3283,3.321,3.321,7200.0
2005-08-19 11:00:00,4.56,4.56,4.55,4.56,6600.0,3.321,3.321,3.3137,3.321,6600.0
2005-08-19 11:30:00,4.56,4.57,4.56,4.57,5400.0,3.321,3.3283,3.321,3.3283,5400.0
2005-08-19 12:00:00,4.56,4.56,4.56,4.56,6600.0,3.321,3.321,3.321,3.321,6600.0
2005-08-19 12:30:00,4.55,4.56,4.55,4.55,10200.0,3.3137,3.321,3.3137,3.3137,10200.0
2005-08-19 13:00:00,4.55,4.55,4.55,4.55,16200.0,3.3137,3.3137,3.3137,3.3137,16200.0
2005-08-19 13:30:00,4.55,4.55,4.55,4.55,4200.0,3.3137,3.3137,3.3137,3.3137,4200.0
2005-08-19 14:00:00,4.55,4.55,4.55,4.55,7800.0,3.3137,3.3137,3.3137,3.3137,7800.0
2005-08-19 14:30:00,4.55,4.55,4.55,4.55,12000.0,3.3137,3.3137,3.3137,3.3137,12000.0
2005-08-19 15:00:00,4.55,4.56,4.55,4.56,37200.0,3.3137,3.321,3.3137,3.321,37200.0
2005-08-19 15:30:00,4.55,4.56,4.55,4.55,16200.0,3.3137,3.321,3.3137,3.3137,16200.0
2005-08-22 09:30:00,4.58,4.58,4.57,4.57,73800.0,3.3356,3.3356,3.3283,3.3283,73800.0
2005-08-22 10:00:00,4.57,4.57,4.56,4.56,43800.0,3.3283,3.3283,3.321,3.321,43800.0
2005-08-22 10:30:00,4.56,4.57,4.56,4.56,39600.0,3.321,3.3283,3.321,3.321,39600.0
2005-08-22 11:00:00,4.57,4.57,4.56,4.57,28800.0,3.3283,3.3283,3.321,3.3283,28800.0
2005-08-22 11:30:00,4.56,4.57,4.56,4.56,28800.0,3.321,3.3283,3.321,3.321,28800.0
2005-08-22 12:00:00,4.56,4.56,4.56,4.56,78600.0,3.321,3.321,3.321,3.321,78600.0
2005-08-22 12:30:00,4.56,4.56,4.55,4.56,51600.0,3.321,3.321,3.3137,3.321,51600.0
2005-08-22 13:00:00,4.56,4.58,4.56,4.58,14400.0,3.321,3.3356,3.321,3.3356,14400.0
2005-08-22 13:30:00,4.57,4.58,4.57,4.58,43200.0,3.3283,3.3356,3.3283,3.3356,43200.0
2005-08-22 14:00:00,4.58,4.58,4.58,4.58,11400.0,3.3356,3.3356,3.3356,3.3356,11400.0
2005-08-22 14:30:00,4.58,4.58,4.58,4.58,34200.0,3.3356,3.3356,3.3356,3.3356,34200.0
2005-08-22 15:00:00,4.58,4.58,4.58,4.58,25200.0,3.3356,3.3356,3.3356,3.3356,25200.0
2005-08-22 15:30:00,4.58,4.58,4.58,4.58,40800.0,3.3356,3.3356,3.3356,3.3356,40800.0
2005-08-23 09:30:00,4.56,4.58,4.56,4.58,28200.0,3.321,3.3356,3.321,3.3356,28200.0
2005-08-23 10:00:00,4.58,4.59,4.57,4.59,36600.0,3.3356,3.3429,3.3283,3.3429,36600.0
2005-08-23 10:30:00,4.6,4.6,4.57,4.57,27000.0,3.3501,3.3501,3.3283,3.3283,27000.0
2005-08-23 11:00:00,4.57,4.58,4.57,4.58,14400.0,3.3283,3.3356,3.3283,3.3356,14400.0
2005-08-23 11:30:00,4.58,4.58,4.55,4.56,19200.0,3.3356,3.3356,3.3137,3.321,19200.0
2005-08-23 12:00:00,4.56,4.56,4.55,4.55,19200.0,3.321,3.321,3.3137,3.3137,19200.0
2005-08-23 12:30:00,4.55,4.56,4.55,4.55,25800.0,3.3137,3.321,3.3137,3.3137,25800.0
2005-08-23 13:00:00,4.55,4.56,4.55,4.56,13200.0,3.3137,3.321,3.3137,3.321,13200.0
2005-08-23 13:30:00,4.56,4.58,4.56,4.58,14400.0,3.321,3.3356,3.321,3.3356,14400.0
2005-08-23 14:00:00,4.58,4.6,4.58,4.6,20400.0,3.3356,3.3501,3.3356,3.3501,20400.0
2005-08-23 14:30:00,4.61,4.66,4.61,4.65,76200.0,3.3574,3.3938,3.3574,3.3866,76200.0
2005-08-23 15:00:00,4.64,4.64,4.61,4.61,15600.0,3.3793,3.3793,3.3574,3.3574,15600.0
2005-08-23 15:30:00,4.61,4.61,4.6,4.6,40800.0,3.3574,3.3574,3.3501,3.3501,40800.0
2005-08-24 09:30:00,4.6,4.6,4.59,4.6,35400.0,3.3501,3.3501,3.3429,3.3501,35400.0
2005-08-24 10:00:00,4.6,4.64,4.6,4.64,13800.0,3.3501,3.3793,3.3501,3.3793,13800.0
2005-08-24 10:30:00,4.64,4.66,4.64,4.66,21000.0,3.3793,3.3938,3.3793,3.3938,21000.0
2005-08-24 11:00:00,4.65,4.65,4.64,4.64,15000.0,3.3866,3.3866,3.3793,3.3793,15000.0
2005-08-24 11:30:00,4.64,4.66,4.64,4.66,16200.0,3.3793,3.3938,3.3793,3.3938,16200.0
2005-08-24 12:00:00,4.66,4.67,4.65,4.67,10800.0,3.3938,3.4011,3.3866,3.4011,10800.0
2005-08-24 12:30:00,4.66,4.67,4.66,4.67,26400.0,3.3938,3.4011,3.3938,3.4011,26400.0
2005-08-24 13:00:00,4.65,4.66,4.65,4.66,6000.0,3.3866,3.3938,3.3866,3.3938,6000.0
2005-08-24 13:30:00,4.67,4.67,4.66,4.66,10800.0,3.4011,3.4011,3.3938,3.3938,10800.0
2005-08-24 14:00:00,4.66,4.67,4.65,4.66,13200.0,3.3938,3.4011,3.3866,3.3938,13200.0
2005-08-24 14:30:00,4.65,4.66,4.63,4.63,21000.0,3.3866,3.3938,3.372,3.372,21000.0
2005-08-24 15:00:00,4.63,4.63,4.59,4.6,27600.0,3.372,3.372,3.3429,3.3501,27600.0
2005-08-24 15:30:00,4.59,4.63,4.59,4.62,43200.0,3.3429,3.372,3.3429,3.3647,43200.0
2005-08-25 09:30:00,4.62,4.62,4.61,4.61,19200.0,3.3647,3.3647,3.3574,3.3574,19200.0
2005-08-25 10:00:00,4.61,4.64,4.61,4.63,147600.0,3.3574,3.3793,3.3574,3.372,147600.0
2005-08-25 10:30:00,4.64,4.65,4.64,4.64,21000.0,3.3793,3.3866,3.3793,3.3793,21000.0
2005-08-25 11:00:00,4.64,4.65,4.6,4.62,84600.0,3.3793,3.3866,3.3501,3.3647,84600.0
2005-08-25 11:30:00,4.62,4.63,4.61,4.62,25800.0,3.3647,3.372,3.3574,3.3647,25800.0
2005-08-25 12:00:00,4.62,4.62,4.61,4.62,18600.0,3.3647,3.3647,3.3574,3.3647,18600.0
2005-08-25 12:30:00,4.62,4.63,4.62,4.63,21600.0,3.3647,3.372,3.3647,3.372,21600.0
2005-08-25 13:00:00,4.63,4.64,4.62,4.64,25800.0,3.372,3.3793,3.3647,3.3793,25800.0
2005-08-25 13:30:00,4.64,4.64,4.62,4.64,24000.0,3.3793,3.3793,3.3647,3.3793,24000.0
2005-08-25 14:00:00,4.64,4.65,4.63,4.65,51600.0,3.3793,3.3866,3.372,3.3866,51600.0
2005-08-25 14:30:00,4.65,4.66,4.64,4.64,29400.0,3.3866,3.3938,3.3793,3.3793,29400.0
2005-08-25 15:00:00,4.64,4.66,4.64,4.64,34800.0,3.3793,3.3938,3.3793,3.3793,34800.0
2005-08-25 15:30:00,4.64,4.65,4.62,4.64,76800.0,3.3793,3.3866,3.3647,3.3793,76800.0
2005-08-26 09:30:00,4.63,4.63,4.57,4.58,16200.0,3.372,3.372,3.3283,3.3356,16200.0
2005-08-26 10:00:00,4.57,4.57,4.53,4.54,21600.0,3.3283,3.3283,3.2992,3.3064,21600.0
2005-08-26 10:30:00,4.54,4.55,4.54,4.55,30600.0,3.3064,3.3137,3.3064,3.3137,30600.0
2005-08-26 11:00:00,4.55,4.55,4.52,4.52,10200.0,3.3137,3.3137,3.2919,3.2919,10200.0
2005-08-26 11:30:00,4.53,4.55,4.52,4.52,31200.0,3.2992,3.3137,3.2919,3.2919,31200.0
2005-08-26 12:00:00,4.53,4.53,4.53,4.53,3600.0,3.2992,3.2992,3.2992,3.2992,3600.0
2005-08-26 12:30:00,4.53,4.55,4.53,4.54,21000.0,3.2992,3.3137,3.2992,3.3064,21000.0
2005-08-26 13:00:00,4.54,4.55,4.54,4.54,22200.0,3.3064,3.3137,3.3064,3.3064,22200.0
2005-08-26 13:30:00,4.54,4.55,4.54,4.55,24000.0,3.3064,3.3137,3.3064,3.3137,24000.0
2005-08-26 14:00:00,4.55,4.58,4.55,4.58,33000.0,3.3137,3.3356,3.3137,3.3356,33000.0
2005-08-26 14:30:00,4.58,4.6,4.57,4.6,37200.0,3.3356,3.3501,3.3283,3.3501,37200.0
2005-08-26 15:00:00,4.6,4.61,4.59,4.6,20400.0,3.3501,3.3574,3.3429,3.3501,20400.0
2005-08-26 15:30:00,4.6,4.63,4.6,4.61,102000.0,3.3501,3.372,3.3501,3.3574,102000.0
2005-08-29 09:30:00,4.6,4.61,4.59,4.6,24600.0,3.3501,3.3574,3.3429,3.3501,24600.0
2005-08-29 10:00:00,4.6,4.63,4.6,4.63,9000.0,3.3501,3.372,3.3501,3.372,9000.0
2005-08-29 10:30:00,4.62,4.63,4.61,4.62,13800.0,3.3647,3.372,3.3574,3.3647,13800.0
2005-08-29 11:00:00,4.61,4.62,4.61,4.61,18000.0,3.3574,3.3647,3.3574,3.3574,18000.0
2005-08-29 11:30:00,4.6,4.62,4.6,4.61,9600.0,3.3501,3.3647,3.3501,3.3574,9600.0
2005-08-29 12:00:00,4.62,4.63,4.62,4.62,9000.0,3.3647,3.372,3.3647,3.3647,9000.0
2005-08-29 12:30:00,4.62,4.63,4.62,4.62,8400.0,3.3647,3.372,3.3647,3.3647,8400.0
2005-08-29 13:00:00,4.62,4.66,4.62,4.66,22800.0,3.3647,3.3938,3.3647,3.3938,22800.0
2005-08-29 13:30:00,4.66,4.67,4.64,4.67,34800.0,3.3938,3.4011,3.3793,3.4011,34800.0
2005-08-29 14:00:00,4.67,4.67,4.65,4.65,13200.0,3.4011,3.4011,3.3866,3.3866,13200.0
2005-08-29 14:30:00,4.64,4.65,4.63,4.65,25800.0,3.3793,3.3866,3.372,3.3866,25800.0
2005-08-29 15:00:00,4.65,4.67,4.65,4.66,16200.0,3.3866,3.4011,3.3866,3.3938,16200.0
2005-08-29 15:30:00,4.66,4.67,4.65,4.66,25200.0,3.3938,3.4011,3.3866,3.3938,25200.0
2005-08-30 09:30:00,4.66,4.66,4.6,4.61,50400.0,3.3938,3.3938,3.3501,3.3574,50400.0
2005-08-30 10:00:00,4.61,4.62,4.59,4.59,24000.0,3.3574,3.3647,3.3429,3.3429,24000.0
2005-08-30 10:30:00,4.6,4.62,4.59,4.61,70800.0,3.3501,3.3647,3.3429,3.3574,70800.0
2005-08-30 11:00:00,4.62,4.62,4.59,4.59,55800.0,3.3647,3.3647,3.3429,3.3429,55800.0
2005-08-30 11:30:00,4.59,4.59,4.59,4.59,51600.0,3.3429,3.3429,3.3429,3.3429,51600.0
2005-08-30 12:00:00,4.59,4.62,4.59,4.62,14400.0,3.3429,3.3647,3.3429,3.3647,14400.0
2005-08-30 12:30:00,4.62,4.62,4.59,4.59,35400.0,3.3647,3.3647,3.3429,3.3429,35400.0
2005-08-30 13:00:00,4.59,4.59,4.57,4.57,33000.0,3.3429,3.3429,3.3283,3.3283,33000.0
2005-08-30 13:30:00,4.57,4.59,4.56,4.57,48000.0,3.3283,3.3429,3.321,3.3283,48000.0
2005-08-30 14:00:00,4.57,4.58,4.56,4.57,64800.0,3.3283,3.3356,3.321,3.3283,64800.0
2005-08-30 14:30:00,4.57,4.58,4.56,4.57,64800.0,3.3283,3.3356,3.321,3.3283,64800.0
2005-08-30 15:00:00,4.55,4.57,4.54,4.56,29400.0,3.3137,3.3283,3.3064,3.321,29400.0
2005-08-30 15:30:00,4.56,4.62,4.56,4.6,41400.0,3.321,3.3647,3.321,3.3501,41400.0
2005-08-31 09:30:00,4.61,4.61,4.57,4.57,37800.0,3.3574,3.3574,3.3283,3.3283,37800.0
2005-08-31 10:00:00,4.57,4.57,4.54,4.57,40200.0,3.3283,3.3283,3.3064,3.3283,40200.0
2005-08-31 10:30:00,4.56,4.6,4.56,4.6,24600.0,3.321,3.3501,3.321,3.3501,24600.0
2005-08-31 11:00:00,4.59,4.63,4.57,4.63,46200.0,3.3429,3.372,3.3283,3.372,46200.0
2005-08-31 11:30:00,4.62,4.63,4.61,4.62,126000.0,3.3647,3.372,3.3574,3.3647,126000.0
2005-08-31 12:00:00,4.62,4.62,4.59,4.6,28800.0,3.3647,3.3647,3.3429,3.3501,28800.0
2005-08-31 12:30:00,4.59,4.61,4.59,4.61,14400.0,3.3429,3.3574,3.3429,3.3574,14400.0
2005-08-31 13:00:00,4.61,4.66,4.61,4.65,29400.0,3.3574,3.3938,3.3574,3.3866,29400.0
2005-08-31 13:30:00,4.67,4.68,4.66,4.67,19200.0,3.4011,3.4084,3.3938,3.4011,19200.0
2005-08-31 14:00:00,4.67,4.67,4.63,4.65,110400.0,3.4011,3.4011,3.372,3.3866,110400.0
2005-08-31 14:30:00,4.65,4.66,4.65,4.66,65400.0,3.3866,3.3938,3.3866,3.3938,65400.0
2005-08-31 15:00:00,4.66,4.68,4.65,4.68,64800.0,3.3938,3.4084,3.3866,3.4084,64800.0
2005-08-31 15:30:00,4.68,4.7,4.66,4.69,72000.0,3.4084,3.423,3.3938,3.4157,72000.0
2005-09-01 09:30:00,4.69,4.69,4.67,4.68,61200.0,3.4157,3.4157,3.4011,3.4084,61200.0
2005-09-01 10:00:00,4.68,4.68,4.64,4.64,38400.0,3.4084,3.4084,3.3793,3.3793,38400.0
2005-09-01 10:30:00,4.64,4.67,4.64,4.67,33600.0,3.3793,3.4011,3.3793,3.4011,33600.0
2005-09-01 11:00:00,4.67,4.69,4.67,4.67,49800.0,3.4011,3.4157,3.4011,3.4011,49800.0
2005-09-01 11:30:00,4.67,4.68,4.66,4.67,21600.0,3.4011,3.4084,3.3938,3.4011,21600.0
2005-09-01 12:00:00,4.67,4.67,4.65,4.65,22800.0,3.4011,3.4011,3.3866,3.3866,22800.0
2005-09-01 12:30:00,4.66,4.67,4.66,4.66,19800.0,3.3938,3.4011,3.3938,3.3938,19800.0
2005-09-01 13:00:00,4.66,4.67,4.66,4.67,16800.0,3.3938,3.4011,3.3938,3.4011,16800.0
2005-09-01 13:30:00,4.67,4.67,4.65,4.66,15600.0,3.4011,3.4011,3.3866,3.3938,15600.0
2005-09-01 14:00:00,4.65,4.67,4.64,4.67,9600.0,3.3866,3.4011,3.3793,3.4011,9600.0
2005-09-01 14:30:00,4.67,4.68,4.67,4.67,18000.0,3.4011,3.4084,3.4011,3.4011,18000.0
2005-09-01 15:00:00,4.67,4.68,4.67,4.67,18000.0,3.4011,3.4084,3.4011,3.4011,18000.0
2005-09-01 15:30:00,4.67,4.68,4.66,4.66,24600.0,3.4011,3.4084,3.3938,3.3938,24600.0
2005-09-02 09:30:00,4.66,4.67,4.64,4.64,27600.0,3.3938,3.4011,3.3793,3.3793,27600.0
2005-09-02 10:00:00,4.65,4.66,4.64,4.66,66600.0,3.3866,3.3938,3.3793,3.3938,66600.0
2005-09-02 10:30:00,4.66,4.66,4.61,4.61,74400.0,3.3938,3.3938,3.3574,3.3574,74400.0
2005-09-02 11:00:00,4.61,4.62,4.61,4.62,10200.0,3.3574,3.3647,3.3574,3.3647,10200.0
2005-09-02 11:30:00,4.62,4.62,4.61,4.62,25800.0,3.3647,3.3647,3.3574,3.3647,25800.0
2005-09-02 12:00:00,4.62,4.64,4.62,4.64,28800.0,3.3647,3.3793,3.3647,3.3793,28800.0
2005-09-02 12:30:00,4.64,4.65,4.64,4.65,25800.0,3.3793,3.3866,3.3793,3.3866,25800.0
2005-09-02 13:00:00,4.65,4.65,4.64,4.64,39000.0,3.3866,3.3866,3.3793,3.3793,39000.0
2005-09-02 13:30:00,4.63,4.63,4.61,4.62,26400.0,3.372,3.372,3.3574,3.3647,26400.0
2005-09-02 14:00:00,4.62,4.62,4.61,4.61,39600.0,3.3647,3.3647,3.3574,3.3574,39600.0
2005-09-02 14:30:00,4.61,4.62,4.6,4.6,38400.0,3.3574,3.3647,3.3501,3.3501,38400.0
2005-09-02 15:00:00,4.6,4.6,4.6,4.6,34200.0,3.3501,3.3501,3.3501,3.3501,34200.0
2005-09-02 15:30:00,4.6,4.61,4.54,4.61,108000.0,3.3501,3.3574,3.3064,3.3574,108000.0
2005-09-06 09:30:00,4.62,4.62,4.57,4.59,81000.0,3.3647,3.3647,3.3283,3.3429,81000.0
2005-09-06 10:00:00,4.59,4.59,4.56,4.59,27600.0,3.3429,3.3429,3.321,3.3429,27600.0
2005-09-06 10:30:00,4.59,4.61,4.59,4.61,76800.0,3.3429,3.3574,3.3429,3.3574,76800.0
2005-09-06 11:00:00,4.61,4.62,4.6,4.6,81000.0,3.3574,3.3647,3.3501,3.3501,81000.0
2005-09-06 11:30:00,4.6,4.61,4.6,4.61,35400.0,3.3501,3.3574,3.3501,3.3574,35400.0
2005-09-06 12:00:00,4.6,4.61,4.6,4.61,30600.0,3.3501,3.3574,3.3501,3.3574,30600.0
2005-09-06 12:30:00,4.61,4.61,4.6,4.6,50400.0,3.3574,3.3574,3.3501,3.3501,50400.0
2005-09-06 13:00:00,4.6,4.6,4.6,4.6,22200.0,3.3501,3.3501,3.3501,3.3501,22200.0
2005-09-06 13:30:00,4.6,4.6,4.58,4.58,58800.0,3.3501,3.3501,3.3356,3.3356,58800.0
2005-09-06 14:00:00,4.59,4.6,4.58,4.6,22200.0,3.3429,3.3501,3.3356,3.3501,22200.0
2005-09-06 14:30:00,4.6,4.6,4.59,4.6,43800.0,3.3501,3.3501,3.3429,3.3501,43800.0
2005-09-06 15:00:00,4.6,4.6,4.6,4.6,35400.0,3.3501,3.3501,3.3501,3.3501,35400.0
2005-09-06 15:30:00,4.6,4.6,4.59,4.6,75600.0,3.3501,3.3501,3.3429,3.3501,75600.0
2005-09-07 09:30:00,4.61,4.62,4.6,4.61,37200.0,3.3574,3.3647,3.3501,3.3574,37200.0
2005-09-07 10:00:00,4.6,4.61,4.58,4.58,17400.0,3.3501,3.3574,3.3356,3.3356,17400.0
2005-09-07 10:30:00,4.59,4.6,4.58,4.58,24600.0,3.3429,3.3501,3.3356,3.3356,24600.0
2005-09-07 11:00:00,4.59,4.6,4.59,4.6,39600.0,3.3429,3.3501,3.3429,3.3501,39600.0
2005-09-07 11:30:00,4.59,4.59,4.58,4.59,20400.0,3.3429,3.3429,3.3356,3.3429,20400.0
2005-09-07 12:00:00,4.59,4.59,4.58,4.59,13200.0,3.3429,3.3429,3.3356,3.3429,13200.0
2005-09-07 12:30:00,4.59,4.59,4.59,4.59,36000.0,3.3429,3.3429,3.3429,3.3429,36000.0
2005-09-07 13:00:00,4.59,4.6,4.58,4.59,42000.0,3.3429,3.3501,3.3356,3.3429,42000.0
2005-09-07 13:30:00,4.6,4.6,4.56,4.58,22200.0,3.3501,3.3501,3.321,3.3356,22200.0
2005-09-07 14:00:00,4.58,4.59,4.58,4.58,25200.0,3.3356,3.3429,3.3356,3.3356,25200.0
2005-09-07 14:30:00,4.58,4.59,4.58,4.59,34200.0,3.3356,3.3429,3.3356,3.3429,34200.0
2005-09-07 15:00:00,4.59,4.59,4.59,4.59,67800.0,3.3429,3.3429,3.3429,3.3429,67800.0
2005-09-07 15:30:00,4.59,4.59,4.58,4.59,50400.0,3.3429,3.3429,3.3356,3.3429,50400.0
2005-09-08 09:30:00,4.59,4.59,4.56,4.56,19800.0,3.3429,3.3429,3.321,3.321,19800.0
2005-09-08 10:00:00,4.57,4.58,4.56,4.58,9600.0,3.3283,3.3356,3.321,3.3356,9600.0
2005-09-08 10:30:00,4.57,4.58,4.56,4.56,16800.0,3.3283,3.3356,3.321,3.321,16800.0
2005-09-08 11:00:00,4.56,4.58,4.56,4.57,43800.0,3.321,3.3356,3.321,3.3283,43800.0
2005-09-08 11:30:00,4.57,4.59,4.57,4.59,25200.0,3.3283,3.3429,3.3283,3.3429,25200.0
2005-09-08 12:00:00,4.59,4.59,4.57,4.57,35400.0,3.3429,3.3429,3.3283,3.3283,35400.0
2005-09-08 12:30:00,4.57,4.58,4.56,4.57,21600.0,3.3283,3.3356,3.321,3.3283,21600.0
2005-09-08 13:00:00,4.57,4.57,4.57,4.57,12600.0,3.3283,3.3283,3.3283,3.3283,12600.0
2005-09-08 13:30:00,4.57,4.57,4.56,4.57,10200.0,3.3283,3.3283,3.321,3.3283,10200.0
2005-09-08 14:00:00,4.57,4.57,4.54,4.54,15000.0,3.3283,3.3283,3.3064,3.3064,15000.0
2005-09-08 14:30:00,4.55,4.57,4.55,4.56,37800.0,3.3137,3.3283,3.3137,3.321,37800.0
2005-09-08 15:00:00,4.55,4.55,4.52,4.52,25200.0,3.3137,3.3137,3.2919,3.2919,25200.0
2005-09-08 15:30:00,4.53,4.54,4.52,4.53,75000.0,3.2992,3.3064,3.2919,3.2992,75000.0
2005-09-09 09:30:00,4.55,4.58,4.53,4.57,40800.0,3.3137,3.3356,3.2992,3.3283,40800.0
2005-09-09 10:00:00,4.57,4.58,4.55,4.55,58200.0,3.3283,3.3356,3.3137,3.3137,58200.0
2005-09-09 10:30:00,4.55,4.55,4.54,4.55,20400.0,3.3137,3.3137,3.3064,3.3137,20400.0
2005-09-09 11:00:00,4.55,4.56,4.54,4.56,15600.0,3.3137,3.321,3.3064,3.321,15600.0
2005-09-09 11:30:00,4.56,4.58,4.56,4.57,24600.0,3.321,3.3356,3.321,3.3283,24600.0
2005-09-09 12:00:00,4.58,4.58,4.58,4.58,18000.0,3.3356,3.3356,3.3356,3.3356,18000.0
2005-09-09 12:30:00,4.58,4.58,4.58,4.58,10800.0,3.3356,3.3356,3.3356,3.3356,10800.0
2005-09-09 13:00:00,4.58,4.58,4.57,4.58,12000.0,3.3356,3.3356,3.3283,3.3356,12000.0
2005-09-09 13:30:00,4.58,4.59,4.58,4.58,17400.0,3.3356,3.3429,3.3356,3.3356,17400.0
2005-09-09 14:00:00,4.58,4.58,4.58,4.58,13800.0,3.3356,3.3356,3.3356,3.3356,13800.0
2005-09-09 14:30:00,4.58,4.58,4.57,4.58,21600.0,3.3356,3.3356,3.3283,3.3356,21600.0
2005-09-09 15:00:00,4.58,4.58,4.57,4.57,20400.0,3.3356,3.3356,3.3283,3.3283,20400.0
2005-09-09 15:30:00,4.58,4.58,4.56,4.56,58800.0,3.3356,3.3356,3.321,3.321,58800.0
2005-09-12 09:30:00,4.52,4.55,4.52,4.55,32400.0,3.2919,3.3137,3.2919,3.3137,32400.0
2005-09-12 10:00:00,4.54,4.55,4.53,4.55,16800.0,3.3064,3.3137,3.2992,3.3137,16800.0
2005-09-12 10:30:00,4.55,4.58,4.55,4.57,28800.0,3.3137,3.3356,3.3137,3.3283,28800.0
2005-09-12 11:00:00,4.57,4.58,4.56,4.58,28800.0,3.3283,3.3356,3.321,3.3356,28800.0
2005-09-12 11:30:00,4.58,4.58,4.58,4.58,22200.0,3.3356,3.3356,3.3356,3.3356,22200.0
2005-09-12 12:00:00,4.58,4.59,4.58,4.58,50400.0,3.3356,3.3429,3.3356,3.3356,50400.0
2005-09-12 12:30:00,4.58,4.59,4.58,4.58,31200.0,3.3356,3.3429,3.3356,3.3356,31200.0
2005-09-12 13:00:00,4.57,4.58,4.57,4.58,40800.0,3.3283,3.3356,3.3283,3.3356,40800.0
2005-09-12 13:30:00,4.58,4.58,4.57,4.57,22200.0,3.3356,3.3356,3.3283,3.3283,22200.0
2005-09-12 14:00:00,4.58,4.59,4.58,4.59,57000.0,3.3356,3.3429,3.3356,3.3429,57000.0
2005-09-12 14:30:00,4.59,4.6,4.59,4.6,60000.0,3.3429,3.3501,3.3429,3.3501,60000.0
2005-09-12 15:00:00,4.6,4.64,4.6,4.64,50400.0,3.3501,3.3793,3.3501,3.3793,50400.0
2005-09-12 15:30:00,4.65,4.66,4.63,4.63,44400.0,3.3866,3.3938,3.372,3.372,44400.0
2005-09-13 09:30:00,4.63,4.64,4.6,4.63,19200.0,3.372,3.3793,3.3501,3.372,19200.0
2005-09-13 10:00:00,4.62,4.62,4.58,4.6,16800.0,3.3647,3.3647,3.3356,3.3501,16800.0
2005-09-13 10:30:00,4.59,4.6,4.58,4.6,32400.0,3.3429,3.3501,3.3356,3.3501,32400.0
2005-09-13 11:00:00,4.6,4.62,4.59,4.62,26400.0,3.3501,3.3647,3.3429,3.3647,26400.0
2005-09-13 11:30:00,4.61,4.64,4.6,4.63,18600.0,3.3574,3.3793,3.3501,3.372,18600.0
2005-09-13 12:00:00,4.63,4.63,4.62,4.63,9600.0,3.372,3.372,3.3647,3.372,9600.0
2005-09-13 12:30:00,4.62,4.63,4.62,4.63,4200.0,3.3647,3.372,3.3647,3.372,4200.0
2005-09-13 13:00:00,4.63,4.63,4.62,4.62,10800.0,3.372,3.372,3.3647,3.3647,10800.0
2005-09-13 13:30:00,4.62,4.64,4.62,4.63,20400.0,3.3647,3.3793,3.3647,3.372,20400.0
2005-09-13 14:00:00,4.63,4.67,4.62,4.67,33000.0,3.372,3.4011,3.3647,3.4011,33000.0
2005-09-13 14:30:00,4.67,4.67,4.63,4.64,26400.0,3.4011,3.4011,3.372,3.3793,26400.0
2005-09-13 15:00:00,4.63,4.63,4.61,4.61,33000.0,3.372,3.372,3.3574,3.3574,33000.0
2005-09-13 15:30:00,4.62,4.63,4.61,4.62,32400.0,3.3647,3.372,3.3574,3.3647,32400.0
2005-09-14 09:30:00,4.65,4.65,4.64,4.64,8400.0,3.3866,3.3866,3.3793,3.3793,8400.0
2005-09-14 10:00:00,4.63,4.63,4.62,4.62,21000.0,3.372,3.372,3.3647,3.3647,21000.0
2005-09-14 10:30:00,4.62,4.63,4.62,4.62,33000.0,3.3647,3.372,3.3647,3.3647,33000.0
2005-09-14 11:00:00,4.62,4.63,4.62,4.63,6000.0,3.3647,3.372,3.3647,3.372,6000.0
2005-09-14 11:30:00,4.62,4.63,4.62,4.62,12000.0,3.3647,3.372,3.3647,3.3647,12000.0
2005-09-14 12:00:00,4.62,4.63,4.62,4.62,24000.0,3.3647,3.372,3.3647,3.3647,24000.0
2005-09-14 12:30:00,4.62,4.62,4.62,4.62,12600.0,3.3647,3.3647,3.3647,3.3647,12600.0
2005-09-14 13:00:00,4.62,4.63,4.62,4.63,42000.0,3.3647,3.372,3.3647,3.372,42000.0
2005-09-14 13:30:00,4.63,4.63,4.62,4.62,61200.0,3.372,3.372,3.3647,3.3647,61200.0
2005-09-14 14:00:00,4.62,4.63,4.62,4.62,34200.0,3.3647,3.372,3.3647,3.3647,34200.0
2005-09-14 14:30:00,4.62,4.62,4.62,4.62,37800.0,3.3647,3.3647,3.3647,3.3647,37800.0
2005-09-14 15:00:00,4.62,4.62,4.62,4.62,55800.0,3.3647,3.3647,3.3647,3.3647,55800.0
2005-09-14 15:30:00,4.62,4.62,4.62,4.62,56400.0,3.3647,3.3647,3.3647,3.3647,56400.0
2005-09-15 09:30:00,4.65,4.68,4.64,4.67,33600.0,3.3866,3.4084,3.3793,3.4011,33600.0
2005-09-15 10:00:00,4.67,4.67,4.66,4.67,36600.0,3.4011,3.4011,3.3938,3.4011,36600.0
2005-09-15 10:30:00,4.67,4.68,4.66,4.68,51000.0,3.4011,3.4084,3.3938,3.4084,51000.0
2005-09-15 11:00:00,4.68,4.68,4.67,4.67,23400.0,3.4084,3.4084,3.4011,3.4011,23400.0
2005-09-15 11:30:00,4.68,4.69,4.67,4.67,28800.0,3.4084,3.4157,3.4011,3.4011,28800.0
2005-09-15 12:00:00,4.67,4.69,4.66,4.68,38400.0,3.4011,3.4157,3.3938,3.4084,38400.0
2005-09-15 12:30:00,4.68,4.68,4.68,4.68,33000.0,3.4084,3.4084,3.4084,3.4084,33000.0
2005-09-15 13:00:00,4.68,4.68,4.65,4.65,75600.0,3.4084,3.4084,3.3866,3.3866,75600.0
2005-09-15 13:30:00,4.65,4.66,4.64,4.64,31200.0,3.3866,3.3938,3.3793,3.3793,31200.0
2005-09-15 14:00:00,4.64,4.66,4.64,4.65,36000.0,3.3793,3.3938,3.3793,3.3866,36000.0
2005-09-15 14:30:00,4.65,4.65,4.64,4.65,25200.0,3.3866,3.3866,3.3793,3.3866,25200.0
2005-09-15 15:00:00,4.65,4.65,4.64,4.64,85800.0,3.3866,3.3866,3.3793,3.3793,85800.0
2005-09-15 15:30:00,4.64,4.65,4.62,4.64,63600.0,3.3793,3.3866,3.3647,3.3793,63600.0
2005-09-16 09:30:00,4.67,4.67,4.62,4.62,369000.0,3.4011,3.4011,3.3647,3.3647,369000.0
2005-09-16 10:00:00,4.62,4.62,4.59,4.6,53400.0,3.3647,3.3647,3.3429,3.3501,53400.0
2005-09-16 10:30:00,4.6,4.62,4.6,4.61,50400.0,3.3501,3.3647,3.3501,3.3574,50400.0
2005-09-16 11:00:00,4.61,4.61,4.59,4.59,42000.0,3.3574,3.3574,3.3429,3.3429,42000.0
2005-09-16 11:30:00,4.58,4.58,4.56,4.56,48600.0,3.3356,3.3356,3.321,3.321,48600.0
2005-09-16 12:00:00,4.56,4.56,4.52,4.52,72600.0,3.321,3.321,3.2919,3.2919,72600.0
2005-09-16 12:30:00,4.52,4.52,4.52,4.52,22800.0,3.2919,3.2919,3.2919,3.2919,22800.0
2005-09-16 13:00:00,4.52,4.52,4.51,4.52,51000.0,3.2919,3.2919,3.2846,3.2919,51000.0
2005-09-16 13:30:00,4.52,4.52,4.51,4.51,106800.0,3.2919,3.2919,3.2846,3.2846,106800.0
2005-09-16 14:00:00,4.51,4.52,4.5,4.5,71400.0,3.2846,3.2919,3.2773,3.2773,71400.0
2005-09-16 14:30:00,4.5,4.56,4.49,4.56,118800.0,3.2773,3.321,3.27,3.321,118800.0
2005-09-16 15:00:00,4.56,4.57,4.54,4.56,71400.0,3.321,3.3283,3.3064,3.321,71400.0
2005-09-16 15:30:00,4.56,4.56,4.43,4.5,474600.0,3.321,3.321,3.2263,3.2773,474600.0
2005-09-19 09:30:00,4.52,4.52,4.5,4.51,91800.0,3.2919,3.2919,3.2773,3.2846,91800.0
2005-09-19 10:00:00,4.51,4.51,4.5,4.5,72600.0,3.2846,3.2846,3.2773,3.2773,72600.0
2005-09-19 10:30:00,4.51,4.51,4.49,4.49,90600.0,3.2846,3.2846,3.27,3.27,90600.0
2005-09-19 11:00:00,4.48,4.48,4.44,4.44,49200.0,3.2627,3.2627,3.2336,3.2336,49200.0
2005-09-19 11:30:00,4.44,4.44,4.42,4.42,43800.0,3.2336,3.2336,3.219,3.219,43800.0
2005-09-19 12:00:00,4.41,4.41,4.39,4.39,33600.0,3.2118,3.2118,3.1972,3.1972,33600.0
2005-09-19 12:30:00,4.38,4.39,4.38,4.38,38400.0,3.1899,3.1972,3.1899,3.1899,38400.0
2005-09-19 13:00:00,4.39,4.39,4.39,4.39,9000.0,3.1972,3.1972,3.1972,3.1972,9000.0
2005-09-19 13:30:00,4.39,4.41,4.39,4.4,22800.0,3.1972,3.2118,3.1972,3.2045,22800.0
2005-09-19 14:00:00,4.4,4.4,4.32,4.32,138600.0,3.2045,3.2045,3.1462,3.1462,138600.0
2005-09-19 14:30:00,4.32,4.34,4.31,4.34,64800.0,3.1462,3.1608,3.1389,3.1608,64800.0
2005-09-19 15:00:00,4.34,4.34,4.32,4.33,72000.0,3.1608,3.1608,3.1462,3.1535,72000.0
2005-09-19 15:30:00,4.33,4.39,4.33,4.38,246000.0,3.1535,3.1972,3.1535,3.1899,246000.0
2005-09-20 09:30:00,4.32,4.34,4.32,4.34,77400.0,3.1462,3.1608,3.1462,3.1608,77400.0
2005-09-20 10:00:00,4.34,4.36,4.34,4.36,54600.0,3.1608,3.1754,3.1608,3.1754,54600.0
2005-09-20 10:30:00,4.35,4.37,4.35,4.37,49800.0,3.1681,3.1826,3.1681,3.1826,49800.0
2005-09-20 11:00:00,4.36,4.37,4.36,4.37,39600.0,3.1754,3.1826,3.1754,3.1826,39600.0
2005-09-20 11:30:00,4.37,4.37,4.35,4.36,41400.0,3.1826,3.1826,3.1681,3.1754,41400.0
2005-09-20 12:00:00,4.36,4.38,4.36,4.38,25800.0,3.1754,3.1899,3.1754,3.1899,25800.0
2005-09-20 12:30:00,4.38,4.38,4.35,4.35,45600.0,3.1899,3.1899,3.1681,3.1681,45600.0
2005-09-20 13:00:00,4.36,4.36,4.33,4.33,37800.0,3.1754,3.1754,3.1535,3.1535,37800.0
2005-09-20 13:30:00,4.33,4.33,4.3,4.31,41400.0,3.1535,3.1535,3.1317,3.1389,41400.0
2005-09-20 14:00:00,4.31,4.31,4.27,4.27,68400.0,3.1389,3.1389,3.1098,3.1098,68400.0
2005-09-20 14:30:00,4.27,4.29,4.22,4.24,118200.0,3.1098,3.1244,3.0734,3.088,118200.0
2005-09-20 15:00:00,4.24,4.25,4.14,4.22,347400.0,3.088,3.0952,3.0151,3.0734,347400.0
2005-09-20 15:30:00,4.22,4.23,4.18,4.19,218400.0,3.0734,3.0807,3.0443,3.0515,218400.0
2005-09-21 09:30:00,4.18,4.2,4.15,4.19,70800.0,3.0443,3.0588,3.0224,3.0515,70800.0
2005-09-21 10:00:00,4.19,4.23,4.19,4.22,44400.0,3.0515,3.0807,3.0515,3.0734,44400.0
2005-09-21 10:30:00,4.22,4.25,4.22,4.25,63000.0,3.0734,3.0952,3.0734,3.0952,63000.0
2005-09-21 11:00:00,4.25,4.27,4.24,4.24,88800.0,3.0952,3.1098,3.088,3.088,88800.0
2005-09-21 11:30:00,4.24,4.24,4.19,4.2,62400.0,3.088,3.088,3.0515,3.0588,62400.0
2005-09-21 12:00:00,4.2,4.23,4.2,4.23,28800.0,3.0588,3.0807,3.0588,3.0807,28800.0
2005-09-21 12:30:00,4.23,4.25,4.23,4.25,56400.0,3.0807,3.0952,3.0807,3.0952,56400.0
2005-09-21 13:00:00,4.25,4.26,4.23,4.24,54600.0,3.0952,3.1025,3.0807,3.088,54600.0
2005-09-21 13:30:00,4.24,4.24,4.21,4.21,50400.0,3.088,3.088,3.0661,3.0661,50400.0
2005-09-21 14:00:00,4.21,4.25,4.21,4.25,57000.0,3.0661,3.0952,3.0661,3.0952,57000.0
2005-09-21 14:30:00,4.25,4.26,4.23,4.26,66600.0,3.0952,3.1025,3.0807,3.1025,66600.0
2005-09-21 15:00:00,4.26,4.26,4.21,4.23,99600.0,3.1025,3.1025,3.0661,3.0807,99600.0
2005-09-21 15:30:00,4.23,4.26,4.22,4.23,77400.0,3.0807,3.1025,3.0734,3.0807,77400.0
2005-09-22 09:30:00,4.24,4.25,4.2,4.22,19200.0,3.088,3.0952,3.0588,3.0734,19200.0
2005-09-22 10:00:00,4.22,4.24,4.21,4.22,43200.0,3.0734,3.088,3.0661,3.0734,43200.0
2005-09-22 10:30:00,4.22,4.23,4.21,4.21,40200.0,3.0734,3.0807,3.0661,3.0661,40200.0
2005-09-22 11:00:00,4.21,4.22,4.21,4.21,15000.0,3.0661,3.0734,3.0661,3.0661,15000.0
2005-09-22 11:30:00,4.22,4.22,4.21,4.22,19800.0,3.0734,3.0734,3.0661,3.0734,19800.0
2005-09-22 12:00:00,4.22,4.22,4.19,4.2,33000.0,3.0734,3.0734,3.0515,3.0588,33000.0
2005-09-22 12:30:00,4.2,4.2,4.19,4.19,37800.0,3.0588,3.0588,3.0515,3.0515,37800.0
2005-09-22 13:00:00,4.2,4.21,4.2,4.21,61800.0,3.0588,3.0661,3.0588,3.0661,61800.0
2005-09-22 13:30:00,4.21,4.22,4.2,4.21,77400.0,3.0661,3.0734,3.0588,3.0661,77400.0
2005-09-22 14:00:00,4.21,4.23,4.21,4.22,26400.0,3.0661,3.0807,3.0661,3.0734,26400.0
2005-09-22 14:30:00,4.23,4.27,4.22,4.27,90600.0,3.0807,3.1098,3.0734,3.1098,90600.0
2005-09-22 15:00:00,4.27,4.31,4.25,4.31,135600.0,3.1098,3.1389,3.0952,3.1389,135600.0
2005-09-22 15:30:00,4.3,4.32,4.27,4.29,120600.0,3.1317,3.1462,3.1098,3.1244,120600.0
2005-09-23 09:30:00,4.29,4.3,4.26,4.26,34200.0,3.1244,3.1317,3.1025,3.1025,34200.0
2005-09-23 10:00:00,4.26,4.28,4.26,4.28,19200.0,3.1025,3.1171,3.1025,3.1171,19200.0
2005-09-23 10:30:00,4.27,4.28,4.27,4.28,16200.0,3.1098,3.1171,3.1098,3.1171,16200.0
2005-09-23 11:00:00,4.28,4.3,4.28,4.3,16800.0,3.1171,3.1317,3.1171,3.1317,16800.0
2005-09-23 11:30:00,4.31,4.32,4.3,4.32,19800.0,3.1389,3.1462,3.1317,3.1462,19800.0
2005-09-23 12:00:00,4.32,4.33,4.32,4.33,27600.0,3.1462,3.1535,3.1462,3.1535,27600.0
2005-09-23 12:30:00,4.33,4.33,4.32,4.33,22800.0,3.1535,3.1535,3.1462,3.1535,22800.0
2005-09-23 13:00:00,4.33,4.33,4.33,4.33,11400.0,3.1535,3.1535,3.1535,3.1535,11400.0
2005-09-23 13:30:00,4.33,4.38,4.33,4.38,93000.0,3.1535,3.1899,3.1535,3.1899,93000.0
2005-09-23 14:00:00,4.38,4.38,4.35,4.35,49200.0,3.1899,3.1899,3.1681,3.1681,49200.0
2005-09-23 14:30:00,4.35,4.35,4.34,4.35,37800.0,3.1681,3.1681,3.1608,3.1681,37800.0
2005-09-23 15:00:00,4.35,4.35,4.34,4.34,73200.0,3.1681,3.1681,3.1608,3.1608,73200.0
2005-09-23 15:30:00,4.34,4.38,4.34,4.38,78000.0,3.1608,3.1899,3.1608,3.1899,78000.0
2005-09-26 09:30:00,4.42,4.44,4.41,4.43,142200.0,3.219,3.2336,3.2118,3.2263,142200.0
2005-09-26 10:00:00,4.43,4.48,4.43,4.45,79200.0,3.2263,3.2627,3.2263,3.2409,79200.0
2005-09-26 10:30:00,4.44,4.46,4.43,4.45,52200.0,3.2336,3.2482,3.2263,3.2409,52200.0
2005-09-26 11:00:00,4.45,4.45,4.43,4.43,27600.0,3.2409,3.2409,3.2263,3.2263,27600.0
2005-09-26 11:30:00,4.43,4.43,4.42,4.42,61800.0,3.2263,3.2263,3.219,3.219,61800.0
2005-09-26 12:00:00,4.42,4.43,4.42,4.43,20400.0,3.219,3.2263,3.219,3.2263,20400.0
2005-09-26 12:30:00,4.42,4.42,4.39,4.4,26400.0,3.219,3.219,3.1972,3.2045,26400.0
2005-09-26 13:00:00,4.4,4.4,4.38,4.38,21000.0,3.2045,3.2045,3.1899,3.1899,21000.0
2005-09-26 13:30:00,4.39,4.4,4.38,4.39,41400.0,3.1972,3.2045,3.1899,3.1972,41400.0
2005-09-26 14:00:00,4.39,4.39,4.36,4.37,27600.0,3.1972,3.1972,3.1754,3.1826,27600.0
2005-09-26 14:30:00,4.37,4.38,4.36,4.36,19800.0,3.1826,3.1899,3.1754,3.1754,19800.0
2005-09-26 15:00:00,4.37,4.45,4.37,4.44,147000.0,3.1826,3.2409,3.1826,3.2336,147000.0
2005-09-26 15:30:00,4.44,4.47,4.43,4.47,145800.0,3.2336,3.2555,3.2263,3.2555,145800.0
2005-09-27 09:30:00,4.48,4.51,4.48,4.5,106800.0,3.2627,3.2846,3.2627,3.2773,106800.0
2005-09-27 10:00:00,4.5,4.51,4.49,4.5,88200.0,3.2773,3.2846,3.27,3.2773,88200.0
2005-09-27 10:30:00,4.49,4.49,4.45,4.45,144000.0,3.27,3.27,3.2409,3.2409,144000.0
2005-09-27 11:00:00,4.44,4.47,4.44,4.47,51600.0,3.2336,3.2555,3.2336,3.2555,51600.0
2005-09-27 11:30:00,4.47,4.5,4.47,4.5,55200.0,3.2555,3.2773,3.2555,3.2773,55200.0
2005-09-27 12:00:00,4.5,4.51,4.5,4.5,26400.0,3.2773,3.2846,3.2773,3.2773,26400.0
2005-09-27 12:30:00,4.5,4.5,4.5,4.5,28800.0,3.2773,3.2773,3.2773,3.2773,28800.0
2005-09-27 13:00:00,4.51,4.51,4.46,4.47,97200.0,3.2846,3.2846,3.2482,3.2555,97200.0
2005-09-27 13:30:00,4.47,4.53,4.47,4.52,105000.0,3.2555,3.2992,3.2555,3.2919,105000.0
2005-09-27 14:00:00,4.52,4.54,4.5,4.5,97800.0,3.2919,3.3064,3.2773,3.2773,97800.0
2005-09-27 14:30:00,4.51,4.54,4.5,4.54,145800.0,3.2846,3.3064,3.2773,3.3064,145800.0
2005-09-27 15:00:00,4.54,4.54,4.52,4.52,108600.0,3.3064,3.3064,3.2919,3.2919,108600.0
2005-09-27 15:30:00,4.51,4.52,4.51,4.52,129000.0,3.2846,3.2919,3.2846,3.2919,129000.0
2005-09-28 09:30:00,4.51,4.56,4.51,4.56,82800.0,3.2846,3.321,3.2846,3.321,82800.0
2005-09-28 10:00:00,4.57,4.6,4.56,4.6,158400.0,3.3283,3.3501,3.321,3.3501,158400.0
2005-09-28 10:30:00,4.6,4.62,4.58,4.6,38400.0,3.3501,3.3647,3.3356,3.3501,38400.0
2005-09-28 11:00:00,4.59,4.61,4.57,4.58,42000.0,3.3429,3.3574,3.3283,3.3356,42000.0
2005-09-28 11:30:00,4.58,4.58,4.53,4.53,40200.0,3.3356,3.3356,3.2992,3.2992,40200.0
2005-09-28 12:00:00,4.53,4.53,4.49,4.5,34200.0,3.2992,3.2992,3.27,3.2773,34200.0
2005-09-28 12:30:00,4.5,4.51,4.5,4.51,27600.0,3.2773,3.2846,3.2773,3.2846,27600.0
2005-09-28 13:00:00,4.51,4.52,4.5,4.51,27600.0,3.2846,3.2919,3.2773,3.2846,27600.0
2005-09-28 13:30:00,4.51,4.54,4.5,4.53,47400.0,3.2846,3.3064,3.2773,3.2992,47400.0
2005-09-28 14:00:00,4.54,4.57,4.53,4.57,40800.0,3.3064,3.3283,3.2992,3.3283,40800.0
2005-09-28 14:30:00,4.57,4.58,4.56,4.58,63600.0,3.3283,3.3356,3.321,3.3356,63600.0
2005-09-28 15:00:00,4.58,4.58,4.55,4.56,65400.0,3.3356,3.3356,3.3137,3.321,65400.0
2005-09-28 15:30:00,4.57,4.58,4.54,4.56,127200.0,3.3283,3.3356,3.3064,3.321,127200.0
2005-09-29 09:30:00,4.58,4.58,4.53,4.55,40800.0,3.3356,3.3356,3.2992,3.3137,40800.0
2005-09-29 10:00:00,4.55,4.59,4.53,4.59,49200.0,3.3137,3.3429,3.2992,3.3429,49200.0
2005-09-29 10:30:00,4.59,4.61,4.57,4.57,50400.0,3.3429,3.3574,3.3283,3.3283,50400.0
2005-09-29 11:00:00,4.57,4.57,4.52,4.54,47400.0,3.3283,3.3283,3.2919,3.3064,47400.0
2005-09-29 11:30:00,4.54,4.59,4.53,4.58,36000.0,3.3064,3.3429,3.2992,3.3356,36000.0
2005-09-29 12:00:00,4.59,4.59,4.55,4.56,34800.0,3.3429,3.3429,3.3137,3.321,34800.0
2005-09-29 12:30:00,4.56,4.57,4.55,4.57,19800.0,3.321,3.3283,3.3137,3.3283,19800.0
2005-09-29 13:00:00,4.57,4.6,4.56,4.59,23400.0,3.3283,3.3501,3.321,3.3429,23400.0
2005-09-29 13:30:00,4.59,4.62,4.59,4.62,42000.0,3.3429,3.3647,3.3429,3.3647,42000.0
2005-09-29 14:00:00,4.62,4.63,4.61,4.62,40200.0,3.3647,3.372,3.3574,3.3647,40200.0
2005-09-29 14:30:00,4.62,4.64,4.6,4.6,40200.0,3.3647,3.3793,3.3501,3.3501,40200.0
2005-09-29 15:00:00,4.61,4.62,4.6,4.61,40800.0,3.3574,3.3647,3.3501,3.3574,40800.0
2005-09-29 15:30:00,4.61,4.63,4.6,4.62,97200.0,3.3574,3.372,3.3501,3.3647,97200.0
2005-09-30 09:30:00,4.63,4.63,4.59,4.62,12000.0,3.372,3.372,3.3429,3.3647,12000.0
2005-09-30 10:00:00,4.63,4.63,4.61,4.63,37800.0,3.372,3.372,3.3574,3.372,37800.0
2005-09-30 10:30:00,4.63,4.68,4.63,4.67,33000.0,3.372,3.4084,3.372,3.4011,33000.0
2005-09-30 11:00:00,4.68,4.69,4.65,4.65,34800.0,3.4084,3.4157,3.3866,3.3866,34800.0
2005-09-30 11:30:00,4.65,4.67,4.65,4.66,28200.0,3.3866,3.4011,3.3866,3.3938,28200.0
2005-09-30 12:00:00,4.66,4.68,4.66,4.67,33600.0,3.3938,3.4084,3.3938,3.4011,33600.0
2005-09-30 12:30:00,4.67,4.67,4.67,4.67,12600.0,3.4011,3.4011,3.4011,3.4011,12600.0
2005-09-30 13:00:00,4.67,4.68,4.67,4.68,43200.0,3.4011,3.4084,3.4011,3.4084,43200.0
2005-09-30 13:30:00,4.68,4.71,4.68,4.71,34200.0,3.4084,3.4303,3.4084,3.4303,34200.0
2005-09-30 14:00:00,4.7,4.72,4.7,4.71,31800.0,3.423,3.4375,3.423,3.4303,31800.0
2005-09-30 14:30:00,4.72,4.75,4.71,4.75,159600.0,3.4375,3.4594,3.4303,3.4594,159600.0
2005-09-30 15:00:00,4.75,4.75,4.74,4.75,123000.0,3.4594,3.4594,3.4521,3.4594,123000.0
2005-09-30 15:30:00,4.75,4.77,4.75,4.76,92400.0,3.4594,3.4739,3.4594,3.4667,92400.0
2005-10-03 09:30:00,4.77,4.86,4.77,4.85,52200.0,3.4739,3.5395,3.4739,3.5322,52200.0
2005-10-03 10:00:00,4.84,4.87,4.84,4.85,148200.0,3.5249,3.5468,3.5249,3.5322,148200.0
2005-10-03 10:30:00,4.85,4.85,4.84,4.85,55200.0,3.5322,3.5322,3.5249,3.5322,55200.0
2005-10-03 11:00:00,4.85,4.87,4.85,4.87,75000.0,3.5322,3.5468,3.5322,3.5468,75000.0
2005-10-03 11:30:00,4.87,4.88,4.85,4.85,48000.0,3.5468,3.5541,3.5322,3.5322,48000.0
2005-10-03 12:00:00,4.85,4.85,4.83,4.83,64800.0,3.5322,3.5322,3.5176,3.5176,64800.0
2005-10-03 12:30:00,4.83,4.85,4.82,4.84,48600.0,3.5176,3.5322,3.5104,3.5249,48600.0
2005-10-03 13:00:00,4.84,4.86,4.84,4.86,28200.0,3.5249,3.5395,3.5249,3.5395,28200.0
2005-10-03 13:30:00,4.86,4.86,4.85,4.86,39600.0,3.5395,3.5395,3.5322,3.5395,39600.0
2005-10-03 14:00:00,4.86,4.87,4.84,4.86,75600.0,3.5395,3.5468,3.5249,3.5395,75600.0
2005-10-03 14:30:00,4.86,4.87,4.85,4.86,84000.0,3.5395,3.5468,3.5322,3.5395,84000.0
2005-10-03 15:00:00,4.86,4.86,4.83,4.84,80400.0,3.5395,3.5395,3.5176,3.5249,80400.0
2005-10-03 15:30:00,4.84,4.87,4.83,4.87,90000.0,3.5249,3.5468,3.5176,3.5468,90000.0
2005-10-04 09:30:00,4.88,4.88,4.86,4.86,24000.0,3.5541,3.5541,3.5395,3.5395,24000.0
2005-10-04 10:00:00,4.86,4.91,4.86,4.91,78600.0,3.5395,3.5759,3.5395,3.5759,78600.0
2005-10-04 10:30:00,4.91,4.91,4.84,4.85,96600.0,3.5759,3.5759,3.5249,3.5322,96600.0
2005-10-04 11:00:00,4.85,4.86,4.82,4.86,58200.0,3.5322,3.5395,3.5104,3.5395,58200.0
2005-10-04 11:30:00,4.86,4.89,4.86,4.88,57600.0,3.5395,3.5613,3.5395,3.5541,57600.0
2005-10-04 12:00:00,4.88,4.88,4.86,4.88,40800.0,3.5541,3.5541,3.5395,3.5541,40800.0
2005-10-04 12:30:00,4.88,4.88,4.87,4.87,21600.0,3.5541,3.5541,3.5468,3.5468,21600.0
2005-10-04 13:00:00,4.86,4.88,4.84,4.88,39600.0,3.5395,3.5541,3.5249,3.5541,39600.0
2005-10-04 13:30:00,4.87,4.87,4.84,4.85,29400.0,3.5468,3.5468,3.5249,3.5322,29400.0
2005-10-04 14:00:00,4.85,4.88,4.82,4.82,72000.0,3.5322,3.5541,3.5104,3.5104,72000.0
2005-10-04 14:30:00,4.82,4.85,4.82,4.82,94200.0,3.5104,3.5322,3.5104,3.5104,94200.0
2005-10-04 15:00:00,4.8,4.82,4.78,4.8,113400.0,3.4958,3.5104,3.4812,3.4958,113400.0
2005-10-04 15:30:00,4.8,4.82,4.8,4.82,153000.0,3.4958,3.5104,3.4958,3.5104,153000.0
2005-10-05 09:30:00,4.81,4.81,4.76,4.77,44400.0,3.5031,3.5031,3.4667,3.4739,44400.0
2005-10-05 10:00:00,4.77,4.77,4.76,4.76,201600.0,3.4739,3.4739,3.4667,3.4667,201600.0
2005-10-05 10:30:00,4.76,4.77,4.74,4.75,49200.0,3.4667,3.4739,3.4521,3.4594,49200.0
2005-10-05 11:00:00,4.75,4.78,4.74,4.76,39000.0,3.4594,3.4812,3.4521,3.4667,39000.0
2005-10-05 11:30:00,4.76,4.78,4.75,4.77,67200.0,3.4667,3.4812,3.4594,3.4739,67200.0
2005-10-05 12:00:00,4.77,4.79,4.76,4.79,34800.0,3.4739,3.4885,3.4667,3.4885,34800.0
2005-10-05 12:30:00,4.79,4.8,4.79,4.79,29400.0,3.4885,3.4958,3.4885,3.4885,29400.0
2005-10-05 13:00:00,4.79,4.82,4.79,4.82,36000.0,3.4885,3.5104,3.4885,3.5104,36000.0
2005-10-05 13:30:00,4.81,4.81,4.77,4.78,34800.0,3.5031,3.5031,3.4739,3.4812,34800.0
2005-10-05 14:00:00,4.77,4.8,4.76,4.79,51000.0,3.4739,3.4958,3.4667,3.4885,51000.0
2005-10-05 14:30:00,4.78,4.79,4.74,4.76,46200.0,3.4812,3.4885,3.4521,3.4667,46200.0
2005-10-05 15:00:00,4.76,4.77,4.73,4.77,124800.0,3.4667,3.4739,3.4448,3.4739,124800.0
2005-10-05 15:30:00,4.77,4.79,4.75,4.77,187200.0,3.4739,3.4885,3.4594,3.4739,187200.0
2005-10-06 09:30:00,4.79,4.83,4.78,4.83,42000.0,3.4885,3.5176,3.4812,3.5176,42000.0
2005-10-06 10:00:00,4.83,4.84,4.79,4.82,47400.0,3.5176,3.5249,3.4885,3.5104,47400.0
2005-10-06 10:30:00,4.82,4.85,4.81,4.84,69600.0,3.5104,3.5322,3.5031,3.5249,69600.0
2005-10-06 11:00:00,4.85,4.9,4.84,4.87,43200.0,3.5322,3.5686,3.5249,3.5468,43200.0
2005-10-06 11:30:00,4.85,4.85,4.83,4.84,21600.0,3.5322,3.5322,3.5176,3.5249,21600.0
2005-10-06 12:00:00,4.84,4.85,4.83,4.84,148200.0,3.5249,3.5322,3.5176,3.5249,148200.0
2005-10-06 12:30:00,4.84,4.85,4.83,4.85,39600.0,3.5249,3.5322,3.5176,3.5322,39600.0
2005-10-06 13:00:00,4.86,4.88,4.85,4.86,40200.0,3.5395,3.5541,3.5322,3.5395,40200.0
2005-10-06 13:30:00,4.86,4.86,4.84,4.84,65400.0,3.5395,3.5395,3.5249,3.5249,65400.0
2005-10-06 14:00:00,4.84,4.85,4.82,4.85,75000.0,3.5249,3.5322,3.5104,3.5322,75000.0
2005-10-06 14:30:00,4.84,4.85,4.82,4.83,94800.0,3.5249,3.5322,3.5104,3.5176,94800.0
2005-10-06 15:00:00,4.83,4.83,4.81,4.81,175800.0,3.5176,3.5176,3.5031,3.5031,175800.0
2005-10-06 15:30:00,4.81,4.88,4.79,4.87,108000.0,3.5031,3.5541,3.4885,3.5468,108000.0
2005-10-07 09:30:00,4.87,4.9,4.83,4.84,29400.0,3.5468,3.5686,3.5176,3.5249,29400.0
2005-10-07 10:00:00,4.84,4.84,4.8,4.83,94200.0,3.5249,3.5249,3.4958,3.5176,94200.0
2005-10-07 10:30:00,4.85,4.89,4.85,4.86,80400.0,3.5322,3.5613,3.5322,3.5395,80400.0
2005-10-07 11:00:00,4.85,4.88,4.85,4.87,19200.0,3.5322,3.5541,3.5322,3.5468,19200.0
2005-10-07 11:30:00,4.87,4.89,4.86,4.89,20400.0,3.5468,3.5613,3.5395,3.5613,20400.0
2005-10-07 12:00:00,4.89,4.91,4.85,4.86,27000.0,3.5613,3.5759,3.5322,3.5395,27000.0
2005-10-07 12:30:00,4.85,4.88,4.85,4.87,9600.0,3.5322,3.5541,3.5322,3.5468,9600.0
2005-10-07 13:00:00,4.87,4.9,4.87,4.9,95400.0,3.5468,3.5686,3.5468,3.5686,95400.0
2005-10-07 13:30:00,4.9,4.9,4.89,4.89,12000.0,3.5686,3.5686,3.5613,3.5613,12000.0
2005-10-07 14:00:00,4.89,4.89,4.87,4.87,33600.0,3.5613,3.5613,3.5468,3.5468,33600.0
2005-10-07 14:30:00,4.87,4.89,4.86,4.88,37200.0,3.5468,3.5613,3.5395,3.5541,37200.0
2005-10-07 15:00:00,4.88,4.88,4.86,4.88,22200.0,3.5541,3.5541,3.5395,3.5541,22200.0
2005-10-07 15:30:00,4.88,4.92,4.88,4.91,134400.0,3.5541,3.5832,3.5541,3.5759,134400.0
2005-10-10 09:30:00,4.89,4.9,4.84,4.84,18000.0,3.5613,3.5686,3.5249,3.5249,18000.0
2005-10-10 10:00:00,4.84,4.86,4.83,4.86,64200.0,3.5249,3.5395,3.5176,3.5395,64200.0
2005-10-10 10:30:00,4.86,4.88,4.86,4.87,41400.0,3.5395,3.5541,3.5395,3.5468,41400.0
2005-10-10 11:00:00,4.87,4.88,4.87,4.87,33000.0,3.5468,3.5541,3.5468,3.5468,33000.0
2005-10-10 11:30:00,4.88,4.89,4.87,4.87,15000.0,3.5541,3.5613,3.5468,3.5468,15000.0
2005-10-10 12:00:00,4.87,4.88,4.87,4.87,35400.0,3.5468,3.5541,3.5468,3.5468,35400.0
2005-10-10 12:30:00,4.86,4.88,4.86,4.88,15000.0,3.5395,3.5541,3.5395,3.5541,15000.0
2005-10-10 13:00:00,4.88,4.88,4.87,4.87,19800.0,3.5541,3.5541,3.5468,3.5468,19800.0
2005-10-10 13:30:00,4.87,4.88,4.87,4.87,361800.0,3.5468,3.5541,3.5468,3.5468,361800.0
2005-10-10 14:00:00,4.87,4.89,4.87,4.89,100200.0,3.5468,3.5613,3.5468,3.5613,100200.0
2005-10-10 14:30:00,4.89,4.9,4.88,4.9,67800.0,3.5613,3.5686,3.5541,3.5686,67800.0
2005-10-10 15:00:00,4.89,4.9,4.88,4.88,120600.0,3.5613,3.5686,3.5541,3.5541,120600.0
2005-10-10 15:30:00,4.88,4.9,4.88,4.89,79200.0,3.5541,3.5686,3.5541,3.5613,79200.0
2005-10-11 09:30:00,4.9,4.92,4.89,4.9,15000.0,3.5686,3.5832,3.5613,3.5686,15000.0
2005-10-11 10:00:00,4.9,4.9,4.86,4.89,28200.0,3.5686,3.5686,3.5395,3.5613,28200.0
2005-10-11 10:30:00,4.89,4.91,4.88,4.91,48600.0,3.5613,3.5759,3.5541,3.5759,48600.0
2005-10-11 11:00:00,4.9,4.92,4.9,4.91,48000.0,3.5686,3.5832,3.5686,3.5759,48000.0
2005-10-11 11:30:00,4.91,4.92,4.91,4.92,62400.0,3.5759,3.5832,3.5759,3.5832,62400.0
2005-10-11 12:00:00,4.92,4.93,4.91,4.93,78000.0,3.5832,3.5905,3.5759,3.5905,78000.0
2005-10-11 12:30:00,4.92,4.94,4.92,4.93,57000.0,3.5832,3.5978,3.5832,3.5905,57000.0
2005-10-11 13:00:00,4.93,4.94,4.92,4.93,202200.0,3.5905,3.5978,3.5832,3.5905,202200.0
2005-10-11 13:30:00,4.93,4.93,4.9,4.9,112200.0,3.5905,3.5905,3.5686,3.5686,112200.0
2005-10-11 14:00:00,4.9,4.92,4.9,4.92,137400.0,3.5686,3.5832,3.5686,3.5832,137400.0
2005-10-11 14:30:00,4.91,4.91,4.87,4.88,65400.0,3.5759,3.5759,3.5468,3.5541,65400.0
2005-10-11 15:00:00,4.89,4.89,4.81,4.82,91800.0,3.5613,3.5613,3.5031,3.5104,91800.0
2005-10-11 15:30:00,4.81,4.84,4.79,4.8,189600.0,3.5031,3.5249,3.4885,3.4958,189600.0
2005-10-12 09:30:00,4.77,4.81,4.74,4.81,56400.0,3.4739,3.5031,3.4521,3.5031,56400.0
2005-10-12 10:00:00,4.8,4.8,4.76,4.77,52200.0,3.4958,3.4958,3.4667,3.4739,52200.0
2005-10-12 10:30:00,4.77,4.77,4.71,4.74,77400.0,3.4739,3.4739,3.4303,3.4521,77400.0
2005-10-12 11:00:00,4.74,4.75,4.73,4.75,52200.0,3.4521,3.4594,3.4448,3.4594,52200.0
2005-10-12 11:30:00,4.75,4.75,4.69,4.7,45600.0,3.4594,3.4594,3.4157,3.423,45600.0
2005-10-12 12:00:00,4.69,4.75,4.69,4.72,64800.0,3.4157,3.4594,3.4157,3.4375,64800.0
2005-10-12 12:30:00,4.69,4.73,4.69,4.72,43800.0,3.4157,3.4448,3.4157,3.4375,43800.0
2005-10-12 13:00:00,4.72,4.75,4.71,4.73,102600.0,3.4375,3.4594,3.4303,3.4448,102600.0
2005-10-12 13:30:00,4.73,4.74,4.72,4.74,61200.0,3.4448,3.4521,3.4375,3.4521,61200.0
2005-10-12 14:00:00,4.73,4.73,4.69,4.72,82800.0,3.4448,3.4448,3.4157,3.4375,82800.0
2005-10-12 14:30:00,4.72,4.73,4.7,4.7,36600.0,3.4375,3.4448,3.423,3.423,36600.0
2005-10-12 15:00:00,4.7,4.72,4.68,4.71,103200.0,3.423,3.4375,3.4084,3.4303,103200.0
2005-10-12 15:30:00,4.71,4.73,4.7,4.71,88800.0,3.4303,3.4448,3.423,3.4303,88800.0
2005-10-13 09:30:00,4.69,4.7,4.64,4.69,31800.0,3.4157,3.423,3.3793,3.4157,31800.0
2005-10-13 10:00:00,4.71,4.72,4.68,4.7,22800.0,3.4303,3.4375,3.4084,3.423,22800.0
2005-10-13 10:30:00,4.7,4.72,4.67,4.68,28200.0,3.423,3.4375,3.4011,3.4084,28200.0
2005-10-13 11:00:00,4.68,4.7,4.65,4.67,45000.0,3.4084,3.423,3.3866,3.4011,45000.0
2005-10-13 11:30:00,4.67,4.7,4.65,4.67,91800.0,3.4011,3.423,3.3866,3.4011,91800.0
2005-10-13 12:00:00,4.69,4.74,4.68,4.73,126000.0,3.4157,3.4521,3.4084,3.4448,126000.0
2005-10-13 12:30:00,4.73,4.75,4.73,4.73,63600.0,3.4448,3.4594,3.4448,3.4448,63600.0
2005-10-13 13:00:00,4.73,4.73,4.69,4.7,46200.0,3.4448,3.4448,3.4157,3.423,46200.0
2005-10-13 13:30:00,4.7,4.71,4.68,4.71,41400.0,3.423,3.4303,3.4084,3.4303,41400.0
2005-10-13 14:00:00,4.71,4.72,4.68,4.7,105600.0,3.4303,3.4375,3.4084,3.423,105600.0
2005-10-13 14:30:00,4.7,4.72,4.69,4.69,90600.0,3.423,3.4375,3.4157,3.4157,90600.0
2005-10-13 15:00:00,4.69,4.7,4.68,4.7,218400.0,3.4157,3.423,3.4084,3.423,218400.0
2005-10-13 15:30:00,4.7,4.71,4.69,4.69,154200.0,3.423,3.4303,3.4157,3.4157,154200.0
2005-10-14 09:30:00,5.17,5.19,5.06,5.14,478200.0,3.7653,3.7798,3.6852,3.7434,478200.0
2005-10-14 10:00:00,5.14,5.23,5.07,5.12,1603800.0,3.7434,3.809,3.6924,3.7289,1603800.0
2005-10-14 10:30:00,5.12,5.12,5.04,5.07,521400.0,3.7289,3.7289,3.6706,3.6924,521400.0
2005-10-14 11:00:00,5.08,5.08,4.9,5.0,1463400.0,3.6997,3.6997,3.5686,3.6415,1463400.0
2005-10-14 11:30:00,5.0,5.0,4.92,4.95,196800.0,3.6415,3.6415,3.5832,3.605,196800.0
2005-10-14 12:00:00,4.95,4.98,4.95,4.98,110400.0,3.605,3.6269,3.605,3.6269,110400.0
2005-10-14 12:30:00,4.98,5.0,4.96,4.98,184800.0,3.6269,3.6415,3.6123,3.6269,184800.0
2005-10-14 13:00:00,4.98,4.99,4.96,4.96,116400.0,3.6269,3.6342,3.6123,3.6123,116400.0
2005-10-14 13:30:00,4.96,4.98,4.95,4.98,120000.0,3.6123,3.6269,3.605,3.6269,120000.0
2005-10-14 14:00:00,4.98,5.04,4.98,5.04,408000.0,3.6269,3.6706,3.6269,3.6706,408000.0
2005-10-14 14:30:00,5.04,5.13,5.04,5.07,537600.0,3.6706,3.7361,3.6706,3.6924,537600.0
2005-10-14 15:00:00,5.07,5.14,5.07,5.12,327000.0,3.6924,3.7434,3.6924,3.7289,327000.0
2005-10-14 15:30:00,5.12,5.15,5.1,5.12,464400.0,3.7289,3.7507,3.7143,3.7289,464400.0
2005-10-17 09:30:00,5.15,5.22,5.15,5.2,198600.0,3.7507,3.8017,3.7507,3.7871,198600.0
2005-10-17 10:00:00,5.2,5.25,5.2,5.2,236400.0,3.7871,3.8235,3.7871,3.7871,236400.0
2005-10-17 10:30:00,5.21,5.21,5.14,5.18,189600.0,3.7944,3.7944,3.7434,3.7725,189600.0
2005-10-17 11:00:00,5.18,5.21,5.18,5.19,137400.0,3.7725,3.7944,3.7725,3.7798,137400.0
2005-10-17 11:30:00,5.19,5.2,5.15,5.2,123000.0,3.7798,3.7871,3.7507,3.7871,123000.0
2005-10-17 12:00:00,5.2,5.22,5.16,5.17,121200.0,3.7871,3.8017,3.758,3.7653,121200.0
2005-10-17 12:30:00,5.18,5.18,5.14,5.17,170400.0,3.7725,3.7725,3.7434,3.7653,170400.0
2005-10-17 13:00:00,5.17,5.22,5.17,5.22,208200.0,3.7653,3.8017,3.7653,3.8017,208200.0
2005-10-17 13:30:00,5.22,5.25,5.18,5.25,172800.0,3.8017,3.8235,3.7725,3.8235,172800.0
2005-10-17 14:00:00,5.25,5.25,5.19,5.22,259800.0,3.8235,3.8235,3.7798,3.8017,259800.0
2005-10-17 14:30:00,5.22,5.29,5.2,5.29,237000.0,3.8017,3.8527,3.7871,3.8527,237000.0
2005-10-17 15:00:00,5.29,5.3,5.23,5.27,259800.0,3.8527,3.8599,3.809,3.8381,259800.0
2005-10-17 15:30:00,5.27,5.33,5.26,5.33,260400.0,3.8381,3.8818,3.8308,3.8818,260400.0
2005-10-18 09:30:00,5.29,5.33,5.27,5.27,324000.0,3.8527,3.8818,3.8381,3.8381,324000.0
2005-10-18 10:00:00,5.28,5.42,5.28,5.41,373200.0,3.8454,3.9473,3.8454,3.9401,373200.0
2005-10-18 10:30:00,5.41,5.46,5.39,5.46,184200.0,3.9401,3.9765,3.9255,3.9765,184200.0
2005-10-18 11:00:00,5.44,5.46,5.3,5.3,339600.0,3.9619,3.9765,3.8599,3.8599,339600.0
2005-10-18 11:30:00,5.29,5.36,5.28,5.36,165600.0,3.8527,3.9036,3.8454,3.9036,165600.0
2005-10-18 12:00:00,5.36,5.39,5.36,5.38,51000.0,3.9036,3.9255,3.9036,3.9182,51000.0
2005-10-18 12:30:00,5.38,5.4,5.38,5.4,26400.0,3.9182,3.9328,3.9182,3.9328,26400.0
2005-10-18 13:00:00,5.4,5.41,5.36,5.38,85800.0,3.9328,3.9401,3.9036,3.9182,85800.0
2005-10-18 13:30:00,5.38,5.41,5.37,5.4,81600.0,3.9182,3.9401,3.9109,3.9328,81600.0
2005-10-18 14:00:00,5.4,5.4,5.35,5.36,91200.0,3.9328,3.9328,3.8964,3.9036,91200.0
2005-10-18 14:30:00,5.37,5.37,5.35,5.36,111600.0,3.9109,3.9109,3.8964,3.9036,111600.0
2005-10-18 15:00:00,5.36,5.4,5.35,5.4,156000.0,3.9036,3.9328,3.8964,3.9328,156000.0
2005-10-18 15:30:00,5.4,5.42,5.34,5.37,141600.0,3.9328,3.9473,3.8891,3.9109,141600.0
2005-10-19 09:30:00,5.33,5.33,5.29,5.32,184800.0,3.8818,3.8818,3.8527,3.8745,184800.0
2005-10-19 10:00:00,5.32,5.36,5.3,5.33,289800.0,3.8745,3.9036,3.8599,3.8818,289800.0
2005-10-19 10:30:00,5.33,5.4,5.33,5.39,106200.0,3.8818,3.9328,3.8818,3.9255,106200.0
2005-10-19 11:00:00,5.39,5.39,5.3,5.3,231600.0,3.9255,3.9255,3.8599,3.8599,231600.0
2005-10-19 11:30:00,5.31,5.31,5.27,5.28,195000.0,3.8672,3.8672,3.8381,3.8454,195000.0
2005-10-19 12:00:00,5.27,5.29,5.27,5.28,151200.0,3.8381,3.8527,3.8381,3.8454,151200.0
2005-10-19 12:30:00,5.28,5.28,5.27,5.28,132600.0,3.8454,3.8454,3.8381,3.8454,132600.0
2005-10-19 13:00:00,5.27,5.31,5.27,5.3,268800.0,3.8381,3.8672,3.8381,3.8599,268800.0
2005-10-19 13:30:00,5.3,5.31,5.3,5.3,171000.0,3.8599,3.8672,3.8599,3.8599,171000.0
2005-10-19 14:00:00,5.3,5.31,5.29,5.29,74400.0,3.8599,3.8672,3.8527,3.8527,74400.0
2005-10-19 14:30:00,5.29,5.3,5.28,5.29,166800.0,3.8527,3.8599,3.8454,3.8527,166800.0
2005-10-19 15:00:00,5.29,5.29,5.28,5.28,160200.0,3.8527,3.8527,3.8454,3.8454,160200.0
2005-10-19 15:30:00,5.28,5.29,5.28,5.29,300000.0,3.8454,3.8527,3.8454,3.8527,300000.0
2005-10-20 09:30:00,5.29,5.31,5.28,5.3,91200.0,3.8527,3.8672,3.8454,3.8599,91200.0
2005-10-20 10:00:00,5.29,5.34,5.29,5.34,90000.0,3.8527,3.8891,3.8527,3.8891,90000.0
2005-10-20 10:30:00,5.34,5.34,5.31,5.34,73800.0,3.8891,3.8891,3.8672,3.8891,73800.0
2005-10-20 11:00:00,5.34,5.34,5.32,5.34,70800.0,3.8891,3.8891,3.8745,3.8891,70800.0
2005-10-20 11:30:00,5.34,5.35,5.33,5.35,86400.0,3.8891,3.8964,3.8818,3.8964,86400.0
2005-10-20 12:00:00,5.35,5.35,5.33,5.34,107400.0,3.8964,3.8964,3.8818,3.8891,107400.0
2005-10-20 12:30:00,5.33,5.34,5.33,5.33,54600.0,3.8818,3.8891,3.8818,3.8818,54600.0
2005-10-20 13:00:00,5.34,5.34,5.33,5.34,119400.0,3.8891,3.8891,3.8818,3.8891,119400.0
2005-10-20 13:30:00,5.34,5.34,5.33,5.34,210600.0,3.8891,3.8891,3.8818,3.8891,210600.0
2005-10-20 14:00:00,5.33,5.33,5.29,5.3,163200.0,3.8818,3.8818,3.8527,3.8599,163200.0
2005-10-20 14:30:00,5.3,5.31,5.27,5.29,145200.0,3.8599,3.8672,3.8381,3.8527,145200.0
2005-10-20 15:00:00,5.28,5.3,5.22,5.23,237600.0,3.8454,3.8599,3.8017,3.809,237600.0
2005-10-20 15:30:00,5.23,5.25,5.17,5.22,536400.0,3.809,3.8235,3.7653,3.8017,536400.0
2005-10-21 09:30:00,5.24,5.28,5.24,5.25,435000.0,3.8162,3.8454,3.8162,3.8235,435000.0
2005-10-21 10:00:00,5.24,5.27,5.24,5.25,217200.0,3.8162,3.8381,3.8162,3.8235,217200.0
2005-10-21 10:30:00,5.25,5.26,5.24,5.26,179400.0,3.8235,3.8308,3.8162,3.8308,179400.0
2005-10-21 11:00:00,5.25,5.27,5.24,5.26,113400.0,3.8235,3.8381,3.8162,3.8308,113400.0
2005-10-21 11:30:00,5.25,5.25,5.23,5.23,86400.0,3.8235,3.8235,3.809,3.809,86400.0
2005-10-21 12:00:00,5.24,5.26,5.22,5.23,92400.0,3.8162,3.8308,3.8017,3.809,92400.0
2005-10-21 12:30:00,5.23,5.27,5.23,5.27,40200.0,3.809,3.8381,3.809,3.8381,40200.0
2005-10-21 13:00:00,5.28,5.28,5.26,5.27,57600.0,3.8454,3.8454,3.8308,3.8381,57600.0
2005-10-21 13:30:00,5.27,5.28,5.25,5.28,164400.0,3.8381,3.8454,3.8235,3.8454,164400.0
2005-10-21 14:00:00,5.28,5.29,5.27,5.27,157200.0,3.8454,3.8527,3.8381,3.8381,157200.0
2005-10-21 14:30:00,5.27,5.29,5.24,5.25,110400.0,3.8381,3.8527,3.8162,3.8235,110400.0
2005-10-21 15:00:00,5.25,5.25,5.24,5.24,212400.0,3.8235,3.8235,3.8162,3.8162,212400.0
2005-10-21 15:30:00,5.25,5.25,5.2,5.21,245400.0,3.8235,3.8235,3.7871,3.7944,245400.0
2005-10-24 09:30:00,5.22,5.26,5.22,5.25,595800.0,3.8017,3.8308,3.8017,3.8235,595800.0
2005-10-24 10:00:00,5.25,5.33,5.25,5.31,592200.0,3.8235,3.8818,3.8235,3.8672,592200.0
2005-10-24 10:30:00,5.31,5.31,5.27,5.28,198600.0,3.8672,3.8672,3.8381,3.8454,198600.0
2005-10-24 11:00:00,5.28,5.3,5.27,5.3,190200.0,3.8454,3.8599,3.8381,3.8599,190200.0
2005-10-24 11:30:00,5.31,5.33,5.28,5.28,196800.0,3.8672,3.8818,3.8454,3.8454,196800.0
2005-10-24 12:00:00,5.28,5.31,5.28,5.29,172800.0,3.8454,3.8672,3.8454,3.8527,172800.0
2005-10-24 12:30:00,5.29,5.31,5.25,5.27,216600.0,3.8527,3.8672,3.8235,3.8381,216600.0
2005-10-24 13:00:00,5.27,5.32,5.27,5.29,151200.0,3.8381,3.8745,3.8381,3.8527,151200.0
2005-10-24 13:30:00,5.3,5.31,5.28,5.3,197400.0,3.8599,3.8672,3.8454,3.8599,197400.0
2005-10-24 14:00:00,5.29,5.3,5.27,5.28,196200.0,3.8527,3.8599,3.8381,3.8454,196200.0
2005-10-24 14:30:00,5.28,5.3,5.27,5.28,333600.0,3.8454,3.8599,3.8381,3.8454,333600.0
2005-10-24 15:00:00,5.29,5.32,5.28,5.31,220800.0,3.8527,3.8745,3.8454,3.8672,220800.0
2005-10-24 15:30:00,5.31,5.32,5.29,5.3,359400.0,3.8672,3.8745,3.8527,3.8599,359400.0
2005-10-25 09:30:00,5.3,5.3,5.26,5.3,165600.0,3.8599,3.8599,3.8308,3.8599,165600.0
2005-10-25 10:00:00,5.3,5.33,5.29,5.31,191400.0,3.8599,3.8818,3.8527,3.8672,191400.0
2005-10-25 10:30:00,5.31,5.31,5.3,5.3,169200.0,3.8672,3.8672,3.8599,3.8599,169200.0
2005-10-25 11:00:00,5.31,5.31,5.28,5.3,237000.0,3.8672,3.8672,3.8454,3.8599,237000.0
2005-10-25 11:30:00,5.3,5.31,5.3,5.3,121800.0,3.8599,3.8672,3.8599,3.8599,121800.0
2005-10-25 12:00:00,5.3,5.31,5.29,5.3,111600.0,3.8599,3.8672,3.8527,3.8599,111600.0
2005-10-25 12:30:00,5.31,5.32,5.28,5.3,205800.0,3.8672,3.8745,3.8454,3.8599,205800.0
2005-10-25 13:00:00,5.3,5.31,5.29,5.31,80400.0,3.8599,3.8672,3.8527,3.8672,80400.0
2005-10-25 13:30:00,5.31,5.32,5.29,5.32,305400.0,3.8672,3.8745,3.8527,3.8745,305400.0
2005-10-25 14:00:00,5.32,5.33,5.3,5.3,91200.0,3.8745,3.8818,3.8599,3.8599,91200.0
2005-10-25 14:30:00,5.3,5.32,5.29,5.32,185400.0,3.8599,3.8745,3.8527,3.8745,185400.0
2005-10-25 15:00:00,5.31,5.33,5.31,5.31,256800.0,3.8672,3.8818,3.8672,3.8672,256800.0
2005-10-25 15:30:00,5.31,5.31,5.28,5.28,472800.0,3.8672,3.8672,3.8454,3.8454,472800.0
2005-10-26 09:30:00,5.28,5.32,5.28,5.31,378600.0,3.8454,3.8745,3.8454,3.8672,378600.0
2005-10-26 10:00:00,5.31,5.33,5.28,5.29,394800.0,3.8672,3.8818,3.8454,3.8527,394800.0
2005-10-26 10:30:00,5.3,5.39,5.3,5.39,306600.0,3.8599,3.9255,3.8599,3.9255,306600.0
2005-10-26 11:00:00,5.39,5.39,5.36,5.39,229800.0,3.9255,3.9255,3.9036,3.9255,229800.0
2005-10-26 11:30:00,5.39,5.39,5.38,5.38,119400.0,3.9255,3.9255,3.9182,3.9182,119400.0
2005-10-26 12:00:00,5.38,5.38,5.37,5.37,133200.0,3.9182,3.9182,3.9109,3.9109,133200.0
2005-10-26 12:30:00,5.37,5.37,5.35,5.37,81600.0,3.9109,3.9109,3.8964,3.9109,81600.0
2005-10-26 13:00:00,5.37,5.37,5.33,5.33,156600.0,3.9109,3.9109,3.8818,3.8818,156600.0
2005-10-26 13:30:00,5.33,5.33,5.31,5.32,125400.0,3.8818,3.8818,3.8672,3.8745,125400.0
2005-10-26 14:00:00,5.32,5.33,5.3,5.3,405600.0,3.8745,3.8818,3.8599,3.8599,405600.0
2005-10-26 14:30:00,5.3,5.31,5.27,5.29,357600.0,3.8599,3.8672,3.8381,3.8527,357600.0
2005-10-26 15:00:00,5.29,5.31,5.27,5.31,321600.0,3.8527,3.8672,3.8381,3.8672,321600.0
2005-10-26 15:30:00,5.31,5.33,5.25,5.26,471600.0,3.8672,3.8818,3.8235,3.8308,471600.0
2005-10-27 09:30:00,5.24,5.28,5.2,5.28,64200.0,3.836,3.8653,3.8067,3.8653,64200.0
2005-10-27 10:00:00,5.29,5.34,5.29,5.34,110400.0,3.8726,3.9092,3.8726,3.9092,110400.0
2005-10-27 10:30:00,5.34,5.35,5.31,5.31,322800.0,3.9092,3.9165,3.8873,3.8873,322800.0
2005-10-27 11:00:00,5.31,5.31,5.28,5.29,167400.0,3.8873,3.8873,3.8653,3.8726,167400.0
2005-10-27 11:30:00,5.29,5.29,5.26,5.27,84000.0,3.8726,3.8726,3.8506,3.858,84000.0
2005-10-27 12:00:00,5.27,5.3,5.27,5.27,166800.0,3.858,3.8799,3.858,3.858,166800.0
2005-10-27 12:30:00,5.27,5.27,5.24,5.24,77400.0,3.858,3.858,3.836,3.836,77400.0
2005-10-27 13:00:00,5.24,5.25,5.23,5.24,145800.0,3.836,3.8433,3.8287,3.836,145800.0
2005-10-27 13:30:00,5.24,5.25,5.22,5.24,153600.0,3.836,3.8433,3.8214,3.836,153600.0
2005-10-27 14:00:00,5.24,5.24,5.22,5.23,86400.0,3.836,3.836,3.8214,3.8287,86400.0
2005-10-27 14:30:00,5.23,5.23,5.18,5.18,306000.0,3.8287,3.8287,3.7921,3.7921,306000.0
2005-10-27 15:00:00,5.18,5.18,5.14,5.16,213600.0,3.7921,3.7921,3.7628,3.7774,213600.0
2005-10-27 15:30:00,5.16,5.17,5.14,5.16,181800.0,3.7774,3.7848,3.7628,3.7774,181800.0
2005-10-28 09:30:00,5.16,5.21,5.16,5.2,74400.0,3.7774,3.814,3.7774,3.8067,74400.0
2005-10-28 10:00:00,5.2,5.22,5.18,5.22,77400.0,3.8067,3.8214,3.7921,3.8214,77400.0
2005-10-28 10:30:00,5.21,5.22,5.19,5.2,106800.0,3.814,3.8214,3.7994,3.8067,106800.0
2005-10-28 11:00:00,5.2,5.21,5.19,5.19,117000.0,3.8067,3.814,3.7994,3.7994,117000.0
2005-10-28 11:30:00,5.19,5.22,5.19,5.22,72600.0,3.7994,3.8214,3.7994,3.8214,72600.0
2005-10-28 12:00:00,5.22,5.22,5.21,5.21,48600.0,3.8214,3.8214,3.814,3.814,48600.0
2005-10-28 12:30:00,5.21,5.21,5.18,5.19,88200.0,3.814,3.814,3.7921,3.7994,88200.0
2005-10-28 13:00:00,5.2,5.21,5.18,5.18,110400.0,3.8067,3.814,3.7921,3.7921,110400.0
2005-10-28 13:30:00,5.18,5.2,5.18,5.19,100200.0,3.7921,3.8067,3.7921,3.7994,100200.0
2005-10-28 14:00:00,5.2,5.23,5.2,5.23,104400.0,3.8067,3.8287,3.8067,3.8287,104400.0
2005-10-28 14:30:00,5.23,5.23,5.22,5.23,132000.0,3.8287,3.8287,3.8214,3.8287,132000.0
2005-10-28 15:00:00,5.23,5.23,5.21,5.21,103200.0,3.8287,3.8287,3.814,3.814,103200.0
2005-10-28 15:30:00,5.2,5.22,5.19,5.2,261600.0,3.8067,3.8214,3.7994,3.8067,261600.0
2005-10-31 09:30:00,5.2,5.27,5.2,5.24,256800.0,3.8067,3.858,3.8067,3.836,256800.0
2005-10-31 10:00:00,5.24,5.28,5.24,5.27,406200.0,3.836,3.8653,3.836,3.858,406200.0
2005-10-31 10:30:00,5.27,5.29,5.27,5.28,141600.0,3.858,3.8726,3.858,3.8653,141600.0
2005-10-31 11:00:00,5.28,5.29,5.27,5.29,82800.0,3.8653,3.8726,3.858,3.8726,82800.0
2005-10-31 11:30:00,5.28,5.29,5.27,5.29,99000.0,3.8653,3.8726,3.858,3.8726,99000.0
2005-10-31 12:00:00,5.29,5.31,5.27,5.3,115800.0,3.8726,3.8873,3.858,3.8799,115800.0
2005-10-31 12:30:00,5.3,5.34,5.29,5.34,120000.0,3.8799,3.9092,3.8726,3.9092,120000.0
2005-10-31 13:00:00,5.34,5.43,5.34,5.41,121200.0,3.9092,3.9751,3.9092,3.9605,121200.0
2005-10-31 13:30:00,5.41,5.41,5.38,5.4,76200.0,3.9605,3.9605,3.9385,3.9531,76200.0
2005-10-31 14:00:00,5.4,5.4,5.37,5.37,114600.0,3.9531,3.9531,3.9312,3.9312,114600.0
2005-10-31 14:30:00,5.38,5.45,5.38,5.4,157800.0,3.9385,3.9897,3.9385,3.9531,157800.0
2005-10-31 15:00:00,5.4,5.43,5.4,5.42,217800.0,3.9531,3.9751,3.9531,3.9678,217800.0
2005-10-31 15:30:00,5.42,5.43,5.39,5.39,417000.0,3.9678,3.9751,3.9458,3.9458,417000.0
2005-11-01 09:30:00,5.4,5.4,5.32,5.32,154200.0,3.9531,3.9531,3.8946,3.8946,154200.0
2005-11-01 10:00:00,5.31,5.35,5.31,5.34,112800.0,3.8873,3.9165,3.8873,3.9092,112800.0
2005-11-01 10:30:00,5.34,5.34,5.32,5.34,58200.0,3.9092,3.9092,3.8946,3.9092,58200.0
2005-11-01 11:00:00,5.34,5.35,5.33,5.35,118200.0,3.9092,3.9165,3.9019,3.9165,118200.0
2005-11-01 11:30:00,5.34,5.35,5.31,5.34,78000.0,3.9092,3.9165,3.8873,3.9092,78000.0
2005-11-01 12:00:00,5.33,5.35,5.33,5.33,32400.0,3.9019,3.9165,3.9019,3.9019,32400.0
2005-11-01 12:30:00,5.33,5.33,5.33,5.33,33600.0,3.9019,3.9019,3.9019,3.9019,33600.0
2005-11-01 13:00:00,5.33,5.34,5.33,5.34,45600.0,3.9019,3.9092,3.9019,3.9092,45600.0
2005-11-01 13:30:00,5.34,5.34,5.33,5.33,19200.0,3.9092,3.9092,3.9019,3.9019,19200.0
2005-11-01 14:00:00,5.33,5.34,5.32,5.34,81600.0,3.9019,3.9092,3.8946,3.9092,81600.0
2005-11-01 14:30:00,5.35,5.35,5.31,5.31,45600.0,3.9165,3.9165,3.8873,3.8873,45600.0
2005-11-01 15:00:00,5.31,5.32,5.3,5.31,124800.0,3.8873,3.8946,3.8799,3.8873,124800.0
2005-11-01 15:30:00,5.31,5.34,5.3,5.33,127800.0,3.8873,3.9092,3.8799,3.9019,127800.0
2005-11-02 09:30:00,5.29,5.38,5.29,5.36,152400.0,3.8726,3.9385,3.8726,3.9239,152400.0
2005-11-02 10:00:00,5.36,5.38,5.35,5.36,91800.0,3.9239,3.9385,3.9165,3.9239,91800.0
2005-11-02 10:30:00,5.36,5.45,5.36,5.45,67200.0,3.9239,3.9897,3.9239,3.9897,67200.0
2005-11-02 11:00:00,5.45,5.47,5.43,5.45,118200.0,3.9897,4.0044,3.9751,3.9897,118200.0
2005-11-02 11:30:00,5.45,5.45,5.43,5.45,81600.0,3.9897,3.9897,3.9751,3.9897,81600.0
2005-11-02 12:00:00,5.45,5.49,5.45,5.49,234000.0,3.9897,4.019,3.9897,4.019,234000.0
2005-11-02 12:30:00,5.48,5.5,5.47,5.49,75000.0,4.0117,4.0263,4.0044,4.019,75000.0
2005-11-02 13:00:00,5.49,5.5,5.47,5.49,64200.0,4.019,4.0263,4.0044,4.019,64200.0
2005-11-02 13:30:00,5.49,5.5,5.47,5.5,52200.0,4.019,4.0263,4.0044,4.0263,52200.0
2005-11-02 14:00:00,5.5,5.5,5.46,5.48,135000.0,4.0263,4.0263,3.9971,4.0117,135000.0
2005-11-02 14:30:00,5.48,5.49,5.48,5.49,250800.0,4.0117,4.019,4.0117,4.019,250800.0
2005-11-02 15:00:00,5.49,5.51,5.48,5.48,372600.0,4.019,4.0337,4.0117,4.0117,372600.0
2005-11-02 15:30:00,5.48,5.5,5.47,5.49,360000.0,4.0117,4.0263,4.0044,4.019,360000.0
2005-11-03 09:30:00,5.51,5.63,5.51,5.61,105000.0,4.0337,4.1215,4.0337,4.1069,105000.0
2005-11-03 10:00:00,5.61,5.61,5.57,5.57,80400.0,4.1069,4.1069,4.0776,4.0776,80400.0
2005-11-03 10:30:00,5.58,5.64,5.57,5.62,227400.0,4.0849,4.1288,4.0776,4.1142,227400.0
2005-11-03 11:00:00,5.62,5.62,5.58,5.59,115200.0,4.1142,4.1142,4.0849,4.0922,115200.0
2005-11-03 11:30:00,5.6,5.6,5.57,5.57,96600.0,4.0995,4.0995,4.0776,4.0776,96600.0
2005-11-03 12:00:00,5.56,5.57,5.55,5.57,58800.0,4.0703,4.0776,4.0629,4.0776,58800.0
2005-11-03 12:30:00,5.57,5.57,5.54,5.55,36600.0,4.0776,4.0776,4.0556,4.0629,36600.0
2005-11-03 13:00:00,5.55,5.55,5.54,5.55,35400.0,4.0629,4.0629,4.0556,4.0629,35400.0
2005-11-03 13:30:00,5.54,5.54,5.53,5.54,28200.0,4.0556,4.0556,4.0483,4.0556,28200.0
2005-11-03 14:00:00,5.54,5.54,5.53,5.53,84600.0,4.0556,4.0556,4.0483,4.0483,84600.0
2005-11-03 14:30:00,5.53,5.57,5.53,5.57,67200.0,4.0483,4.0776,4.0483,4.0776,67200.0
2005-11-03 15:00:00,5.57,5.57,5.49,5.51,106800.0,4.0776,4.0776,4.019,4.0337,106800.0
2005-11-03 15:30:00,5.5,5.52,5.47,5.51,212400.0,4.0263,4.041,4.0044,4.0337,212400.0
2005-11-04 09:30:00,5.42,5.47,5.38,5.43,253200.0,3.9678,4.0044,3.9385,3.9751,253200.0
2005-11-04 10:00:00,5.43,5.44,5.4,5.41,210600.0,3.9751,3.9824,3.9531,3.9605,210600.0
2005-11-04 10:30:00,5.41,5.41,5.35,5.36,163200.0,3.9605,3.9605,3.9165,3.9239,163200.0
2005-11-04 11:00:00,5.36,5.39,5.36,5.38,165600.0,3.9239,3.9458,3.9239,3.9385,165600.0
2005-11-04 11:30:00,5.38,5.39,5.37,5.38,75000.0,3.9385,3.9458,3.9312,3.9385,75000.0
2005-11-04 12:00:00,5.38,5.4,5.37,5.39,102000.0,3.9385,3.9531,3.9312,3.9458,102000.0
2005-11-04 12:30:00,5.39,5.41,5.38,5.41,66000.0,3.9458,3.9605,3.9385,3.9605,66000.0
2005-11-04 13:00:00,5.41,5.41,5.39,5.39,41400.0,3.9605,3.9605,3.9458,3.9458,41400.0
2005-11-04 13:30:00,5.39,5.39,5.38,5.39,41400.0,3.9458,3.9458,3.9385,3.9458,41400.0
2005-11-04 14:00:00,5.39,5.41,5.38,5.41,68400.0,3.9458,3.9605,3.9385,3.9605,68400.0
2005-11-04 14:30:00,5.41,5.43,5.4,5.42,134400.0,3.9605,3.9751,3.9531,3.9678,134400.0
2005-11-04 15:00:00,5.43,5.43,5.39,5.39,117600.0,3.9751,3.9751,3.9458,3.9458,117600.0
2005-11-04 15:30:00,5.39,5.4,5.36,5.39,415800.0,3.9458,3.9531,3.9239,3.9458,415800.0
2005-11-07 09:30:00,5.41,5.46,5.41,5.43,162000.0,3.9605,3.9971,3.9605,3.9751,162000.0
2005-11-07 10:00:00,5.43,5.44,5.4,5.4,195600.0,3.9751,3.9824,3.9531,3.9531,195600.0
2005-11-07 10:30:00,5.41,5.45,5.41,5.44,229800.0,3.9605,3.9897,3.9605,3.9824,229800.0
2005-11-07 11:00:00,5.45,5.45,5.43,5.45,178200.0,3.9897,3.9897,3.9751,3.9897,178200.0
2005-11-07 11:30:00,5.45,5.47,5.45,5.46,67800.0,3.9897,4.0044,3.9897,3.9971,67800.0
2005-11-07 12:00:00,5.46,5.51,5.46,5.51,114600.0,3.9971,4.0337,3.9971,4.0337,114600.0
2005-11-07 12:30:00,5.52,5.56,5.52,5.56,126000.0,4.041,4.0703,4.041,4.0703,126000.0
2005-11-07 13:00:00,5.56,5.57,5.52,5.52,108600.0,4.0703,4.0776,4.041,4.041,108600.0
2005-11-07 13:30:00,5.53,5.54,5.52,5.53,91800.0,4.0483,4.0556,4.041,4.0483,91800.0
2005-11-07 14:00:00,5.52,5.56,5.51,5.54,155400.0,4.041,4.0703,4.0337,4.0556,155400.0
2005-11-07 14:30:00,5.55,5.55,5.53,5.55,63000.0,4.0629,4.0629,4.0483,4.0629,63000.0
2005-11-07 15:00:00,5.55,5.56,5.54,5.54,185400.0,4.0629,4.0703,4.0556,4.0556,185400.0
2005-11-07 15:30:00,5.54,5.56,5.53,5.53,513000.0,4.0556,4.0703,4.0483,4.0483,513000.0
2005-11-08 09:30:00,5.52,5.56,5.45,5.46,120000.0,4.041,4.0703,3.9897,3.9971,120000.0
2005-11-08 10:00:00,5.47,5.51,5.46,5.5,59400.0,4.0044,4.0337,3.9971,4.0263,59400.0
2005-11-08 10:30:00,5.51,5.52,5.49,5.49,60000.0,4.0337,4.041,4.019,4.019,60000.0
2005-11-08 11:00:00,5.49,5.52,5.48,5.52,77400.0,4.019,4.041,4.0117,4.041,77400.0
2005-11-08 11:30:00,5.52,5.52,5.5,5.51,94200.0,4.041,4.041,4.0263,4.0337,94200.0
2005-11-08 12:00:00,5.51,5.52,5.5,5.51,52200.0,4.0337,4.041,4.0263,4.0337,52200.0
2005-11-08 12:30:00,5.51,5.52,5.49,5.49,36000.0,4.0337,4.041,4.019,4.019,36000.0
2005-11-08 13:00:00,5.49,5.51,5.48,5.51,60600.0,4.019,4.0337,4.0117,4.0337,60600.0
2005-11-08 13:30:00,5.51,5.51,5.49,5.5,49200.0,4.0337,4.0337,4.019,4.0263,49200.0
2005-11-08 14:00:00,5.51,5.52,5.5,5.52,85800.0,4.0337,4.041,4.0263,4.041,85800.0
2005-11-08 14:30:00,5.52,5.54,5.51,5.54,112800.0,4.041,4.0556,4.0337,4.0556,112800.0
2005-11-08 15:00:00,5.54,5.57,5.53,5.56,126000.0,4.0556,4.0776,4.0483,4.0703,126000.0
2005-11-08 15:30:00,5.56,5.56,5.54,5.54,421800.0,4.0703,4.0703,4.0556,4.0556,421800.0
2005-11-09 09:30:00,5.54,5.55,5.51,5.51,60000.0,4.0556,4.0629,4.0337,4.0337,60000.0
2005-11-09 10:00:00,5.5,5.52,5.48,5.51,280200.0,4.0263,4.041,4.0117,4.0337,280200.0
2005-11-09 10:30:00,5.51,5.52,5.5,5.5,131400.0,4.0337,4.041,4.0263,4.0263,131400.0
2005-11-09 11:00:00,5.5,5.51,5.5,5.5,315600.0,4.0263,4.0337,4.0263,4.0263,315600.0
2005-11-09 11:30:00,5.5,5.54,5.49,5.54,48600.0,4.0263,4.0556,4.019,4.0556,48600.0
2005-11-09 12:00:00,5.55,5.58,5.54,5.58,76800.0,4.0629,4.0849,4.0556,4.0849,76800.0
2005-11-09 12:30:00,5.58,5.58,5.58,5.58,130800.0,4.0849,4.0849,4.0849,4.0849,130800.0
2005-11-09 13:00:00,5.58,5.58,5.56,5.56,106800.0,4.0849,4.0849,4.0703,4.0703,106800.0
2005-11-09 13:30:00,5.56,5.58,5.53,5.55,172200.0,4.0703,4.0849,4.0483,4.0629,172200.0
2005-11-09 14:00:00,5.54,5.56,5.53,5.55,31800.0,4.0556,4.0703,4.0483,4.0629,31800.0
2005-11-09 14:30:00,5.55,5.56,5.5,5.52,61800.0,4.0629,4.0703,4.0263,4.041,61800.0
2005-11-09 15:00:00,5.52,5.57,5.52,5.56,153000.0,4.041,4.0776,4.041,4.0703,153000.0
2005-11-09 15:30:00,5.56,5.57,5.55,5.56,258600.0,4.0703,4.0776,4.0629,4.0703,258600.0
2005-11-10 09:30:00,5.56,5.59,5.56,5.58,90000.0,4.0703,4.0922,4.0703,4.0849,90000.0
2005-11-10 10:00:00,5.57,5.6,5.54,5.57,219000.0,4.0776,4.0995,4.0556,4.0776,219000.0
2005-11-10 10:30:00,5.58,5.58,5.56,5.57,247800.0,4.0849,4.0849,4.0703,4.0776,247800.0
2005-11-10 11:00:00,5.57,5.58,5.55,5.55,318000.0,4.0776,4.0849,4.0629,4.0629,318000.0
2005-11-10 11:30:00,5.55,5.55,5.52,5.52,105000.0,4.0629,4.0629,4.041,4.041,105000.0
2005-11-10 12:00:00,5.52,5.52,5.5,5.5,85800.0,4.041,4.041,4.0263,4.0263,85800.0
2005-11-10 12:30:00,5.5,5.51,5.5,5.51,90000.0,4.0263,4.0337,4.0263,4.0337,90000.0
2005-11-10 13:00:00,5.51,5.54,5.51,5.52,26400.0,4.0337,4.0556,4.0337,4.041,26400.0
2005-11-10 13:30:00,5.52,5.54,5.52,5.52,100200.0,4.041,4.0556,4.041,4.041,100200.0
2005-11-10 14:00:00,5.53,5.59,5.53,5.59,74400.0,4.0483,4.0922,4.0483,4.0922,74400.0
2005-11-10 14:30:00,5.59,5.6,5.58,5.6,98400.0,4.0922,4.0995,4.0849,4.0995,98400.0
2005-11-10 15:00:00,5.59,5.6,5.59,5.6,57600.0,4.0922,4.0995,4.0922,4.0995,57600.0
2005-11-10 15:30:00,5.6,5.64,5.6,5.64,117600.0,4.0995,4.1288,4.0995,4.1288,117600.0
2005-11-11 09:30:00,5.62,5.63,5.61,5.63,51000.0,4.1142,4.1215,4.1069,4.1215,51000.0
2005-11-11 10:00:00,5.63,5.63,5.6,5.61,51000.0,4.1215,4.1215,4.0995,4.1069,51000.0
2005-11-11 10:30:00,5.61,5.62,5.61,5.61,22800.0,4.1069,4.1142,4.1069,4.1069,22800.0
2005-11-11 11:00:00,5.61,5.63,5.61,5.62,38400.0,4.1069,4.1215,4.1069,4.1142,38400.0
2005-11-11 11:30:00,5.63,5.63,5.6,5.61,30600.0,4.1215,4.1215,4.0995,4.1069,30600.0
2005-11-11 12:00:00,5.61,5.66,5.61,5.65,26400.0,4.1069,4.1435,4.1069,4.1362,26400.0
2005-11-11 12:30:00,5.65,5.66,5.63,5.63,37200.0,4.1362,4.1435,4.1215,4.1215,37200.0
2005-11-11 13:00:00,5.64,5.64,5.61,5.61,40200.0,4.1288,4.1288,4.1069,4.1069,40200.0
2005-11-11 13:30:00,5.61,5.61,5.59,5.6,85200.0,4.1069,4.1069,4.0922,4.0995,85200.0
2005-11-11 14:00:00,5.61,5.64,5.61,5.64,27000.0,4.1069,4.1288,4.1069,4.1288,27000.0
2005-11-11 14:30:00,5.64,5.67,5.62,5.63,85200.0,4.1288,4.1508,4.1142,4.1215,85200.0
2005-11-11 15:00:00,5.63,5.63,5.62,5.63,29400.0,4.1215,4.1215,4.1142,4.1215,29400.0
2005-11-11 15:30:00,5.63,5.63,5.6,5.6,112800.0,4.1215,4.1215,4.0995,4.0995,112800.0
2005-11-14 09:30:00,5.67,5.69,5.63,5.69,69000.0,4.1508,4.1654,4.1215,4.1654,69000.0
2005-11-14 10:00:00,5.67,5.73,5.67,5.72,75600.0,4.1508,4.1947,4.1508,4.1874,75600.0
2005-11-14 10:30:00,5.72,5.72,5.7,5.7,157800.0,4.1874,4.1874,4.1728,4.1728,157800.0
2005-11-14 11:00:00,5.7,5.73,5.7,5.73,129000.0,4.1728,4.1947,4.1728,4.1947,129000.0
2005-11-14 11:30:00,5.73,5.76,5.73,5.76,264000.0,4.1947,4.2167,4.1947,4.2167,264000.0
2005-11-14 12:00:00,5.76,5.81,5.75,5.79,100800.0,4.2167,4.2533,4.2094,4.2386,100800.0
2005-11-14 12:30:00,5.79,5.8,5.77,5.77,144000.0,4.2386,4.246,4.224,4.224,144000.0
2005-11-14 13:00:00,5.77,5.78,5.76,5.77,139800.0,4.224,4.2313,4.2167,4.224,139800.0
2005-11-14 13:30:00,5.77,5.79,5.76,5.79,156600.0,4.224,4.2386,4.2167,4.2386,156600.0
2005-11-14 14:00:00,5.79,5.83,5.76,5.78,380400.0,4.2386,4.2679,4.2167,4.2313,380400.0
2005-11-14 14:30:00,5.78,5.81,5.76,5.77,229800.0,4.2313,4.2533,4.2167,4.224,229800.0
2005-11-14 15:00:00,5.77,5.79,5.77,5.79,94800.0,4.224,4.2386,4.224,4.2386,94800.0
2005-11-14 15:30:00,5.79,5.8,5.77,5.77,282600.0,4.2386,4.246,4.224,4.224,282600.0
2005-11-15 09:30:00,5.76,5.81,5.76,5.81,201600.0,4.2167,4.2533,4.2167,4.2533,201600.0
2005-11-15 10:00:00,5.81,5.82,5.78,5.8,141600.0,4.2533,4.2606,4.2313,4.246,141600.0
2005-11-15 10:30:00,5.8,5.83,5.79,5.83,119400.0,4.246,4.2679,4.2386,4.2679,119400.0
2005-11-15 11:00:00,5.83,5.83,5.8,5.82,191400.0,4.2679,4.2679,4.246,4.2606,191400.0
2005-11-15 11:30:00,5.82,5.82,5.79,5.82,316200.0,4.2606,4.2606,4.2386,4.2606,316200.0
2005-11-15 12:00:00,5.81,5.85,5.81,5.85,209400.0,4.2533,4.2826,4.2533,4.2826,209400.0
2005-11-15 12:30:00,5.85,5.85,5.82,5.84,150000.0,4.2826,4.2826,4.2606,4.2752,150000.0
2005-11-15 13:00:00,5.84,5.84,5.82,5.82,83400.0,4.2752,4.2752,4.2606,4.2606,83400.0
2005-11-15 13:30:00,5.82,5.83,5.79,5.81,110400.0,4.2606,4.2679,4.2386,4.2533,110400.0
2005-11-15 14:00:00,5.8,5.83,5.78,5.81,141600.0,4.246,4.2679,4.2313,4.2533,141600.0
2005-11-15 14:30:00,5.81,5.81,5.78,5.8,170400.0,4.2533,4.2533,4.2313,4.246,170400.0
2005-11-15 15:00:00,5.8,5.8,5.77,5.77,104400.0,4.246,4.246,4.224,4.224,104400.0
2005-11-15 15:30:00,5.77,5.79,5.76,5.78,169200.0,4.224,4.2386,4.2167,4.2313,169200.0
2005-11-16 09:30:00,5.76,5.8,5.71,5.71,80400.0,4.2167,4.246,4.1801,4.1801,80400.0
2005-11-16 10:00:00,5.71,5.71,5.66,5.67,135000.0,4.1801,4.1801,4.1435,4.1508,135000.0
2005-11-16 10:30:00,5.67,5.68,5.66,5.68,104400.0,4.1508,4.1581,4.1435,4.1581,104400.0
2005-11-16 11:00:00,5.68,5.68,5.65,5.66,81000.0,4.1581,4.1581,4.1362,4.1435,81000.0
2005-11-16 11:30:00,5.66,5.71,5.66,5.71,67200.0,4.1435,4.1801,4.1435,4.1801,67200.0
2005-11-16 12:00:00,5.71,5.73,5.7,5.7,57000.0,4.1801,4.1947,4.1728,4.1728,57000.0
2005-11-16 12:30:00,5.7,5.71,5.66,5.66,85800.0,4.1728,4.1801,4.1435,4.1435,85800.0
2005-11-16 13:00:00,5.67,5.72,5.67,5.72,43800.0,4.1508,4.1874,4.1508,4.1874,43800.0
2005-11-16 13:30:00,5.72,5.72,5.69,5.7,72600.0,4.1874,4.1874,4.1654,4.1728,72600.0
2005-11-16 14:00:00,5.7,5.72,5.67,5.72,69600.0,4.1728,4.1874,4.1508,4.1874,69600.0
2005-11-16 14:30:00,5.72,5.72,5.68,5.69,75000.0,4.1874,4.1874,4.1581,4.1654,75000.0
2005-11-16 15:00:00,5.69,5.7,5.67,5.67,76800.0,4.1654,4.1728,4.1508,4.1508,76800.0
2005-11-16 15:30:00,5.68,5.69,5.67,5.67,173400.0,4.1581,4.1654,4.1508,4.1508,173400.0
2005-11-17 09:30:00,5.67,5.7,5.67,5.7,109200.0,4.1508,4.1728,4.1508,4.1728,109200.0
2005-11-17 10:00:00,5.7,5.74,5.69,5.72,115200.0,4.1728,4.202,4.1654,4.1874,115200.0
2005-11-17 10:30:00,5.72,5.76,5.72,5.74,63000.0,4.1874,4.2167,4.1874,4.202,63000.0
2005-11-17 11:00:00,5.73,5.75,5.73,5.74,72000.0,4.1947,4.2094,4.1947,4.202,72000.0
2005-11-17 11:30:00,5.74,5.76,5.74,5.75,84600.0,4.202,4.2167,4.202,4.2094,84600.0
2005-11-17 12:00:00,5.75,5.76,5.75,5.76,43800.0,4.2094,4.2167,4.2094,4.2167,43800.0
2005-11-17 12:30:00,5.76,5.77,5.74,5.75,136800.0,4.2167,4.224,4.202,4.2094,136800.0
2005-11-17 13:00:00,5.75,5.76,5.74,5.76,72600.0,4.2094,4.2167,4.202,4.2167,72600.0
2005-11-17 13:30:00,5.76,5.79,5.76,5.79,39000.0,4.2167,4.2386,4.2167,4.2386,39000.0
2005-11-17 14:00:00,5.79,5.84,5.79,5.84,39600.0,4.2386,4.2752,4.2386,4.2752,39600.0
2005-11-17 14:30:00,5.84,5.85,5.82,5.83,118200.0,4.2752,4.2826,4.2606,4.2679,118200.0
2005-11-17 15:00:00,5.83,5.86,5.83,5.84,113400.0,4.2679,4.2899,4.2679,4.2752,113400.0
2005-11-17 15:30:00,5.84,5.85,5.83,5.84,87600.0,4.2752,4.2826,4.2679,4.2752,87600.0
2005-11-18 09:30:00,5.92,5.96,5.92,5.95,69000.0,4.3338,4.3631,4.3338,4.3558,69000.0
2005-11-18 10:00:00,5.97,6.0,5.95,6.0,172800.0,4.3704,4.3924,4.3558,4.3924,172800.0
2005-11-18 10:30:00,6.0,6.02,5.98,6.02,181800.0,4.3924,4.407,4.3777,4.407,181800.0
2005-11-18 11:00:00,6.01,6.03,6.0,6.0,159600.0,4.3997,4.4143,4.3924,4.3924,159600.0
2005-11-18 11:30:00,6.0,6.02,6.0,6.0,189000.0,4.3924,4.407,4.3924,4.3924,189000.0
2005-11-18 12:00:00,6.0,6.02,6.0,6.01,39600.0,4.3924,4.407,4.3924,4.3997,39600.0
2005-11-18 12:30:00,6.0,6.02,6.0,6.01,133200.0,4.3924,4.407,4.3924,4.3997,133200.0
2005-11-18 13:00:00,6.01,6.01,5.98,5.98,85200.0,4.3997,4.3997,4.3777,4.3777,85200.0
2005-11-18 13:30:00,5.98,6.01,5.97,5.99,47400.0,4.3777,4.3997,4.3704,4.3851,47400.0
2005-11-18 14:00:00,5.99,6.02,5.99,5.99,69000.0,4.3851,4.407,4.3851,4.3851,69000.0
2005-11-18 14:30:00,5.99,5.99,5.96,5.98,142800.0,4.3851,4.3851,4.3631,4.3777,142800.0
2005-11-18 15:00:00,5.97,5.99,5.96,5.96,144000.0,4.3704,4.3851,4.3631,4.3631,144000.0
2005-11-18 15:30:00,5.96,6.0,5.96,5.98,127200.0,4.3631,4.3924,4.3631,4.3777,127200.0
2005-11-21 09:30:00,6.02,6.02,5.98,6.01,118200.0,4.407,4.407,4.3777,4.3997,118200.0
2005-11-21 10:00:00,6.01,6.04,5.97,6.0,315000.0,4.3997,4.4217,4.3704,4.3924,315000.0
2005-11-21 10:30:00,5.99,6.06,5.98,6.01,165000.0,4.3851,4.4363,4.3777,4.3997,165000.0
2005-11-21 11:00:00,6.01,6.05,6.0,6.05,152400.0,4.3997,4.429,4.3924,4.429,152400.0
2005-11-21 11:30:00,6.05,6.07,6.03,6.05,57000.0,4.429,4.4436,4.4143,4.429,57000.0
2005-11-21 12:00:00,6.05,6.07,6.04,6.06,81000.0,4.429,4.4436,4.4217,4.4363,81000.0
2005-11-21 12:30:00,6.06,6.07,6.05,6.05,105600.0,4.4363,4.4436,4.429,4.429,105600.0
2005-11-21 13:00:00,6.05,6.05,6.04,6.05,127800.0,4.429,4.429,4.4217,4.429,127800.0
2005-11-21 13:30:00,6.05,6.08,6.02,6.04,250200.0,4.429,4.4509,4.407,4.4217,250200.0
2005-11-21 14:00:00,6.04,6.05,6.02,6.02,68400.0,4.4217,4.429,4.407,4.407,68400.0
2005-11-21 14:30:00,6.02,6.04,6.01,6.02,73800.0,4.407,4.4217,4.3997,4.407,73800.0
2005-11-21 15:00:00,6.02,6.07,6.02,6.07,131400.0,4.407,4.4436,4.407,4.4436,131400.0
2005-11-21 15:30:00,6.07,6.07,6.01,6.03,397200.0,4.4436,4.4436,4.3997,4.4143,397200.0
2005-11-22 09:30:00,6.03,6.1,6.03,6.06,255600.0,4.4143,4.4656,4.4143,4.4363,255600.0
2005-11-22 10:00:00,6.07,6.11,6.05,6.05,176400.0,4.4436,4.4729,4.429,4.429,176400.0
2005-11-22 10:30:00,6.05,6.05,5.97,5.97,123000.0,4.429,4.429,4.3704,4.3704,123000.0
2005-11-22 11:00:00,5.98,5.98,5.96,5.96,78000.0,4.3777,4.3777,4.3631,4.3631,78000.0
2005-11-22 11:30:00,5.96,5.97,5.93,5.96,71400.0,4.3631,4.3704,4.3411,4.3631,71400.0
2005-11-22 12:00:00,5.95,5.95,5.92,5.92,56400.0,4.3558,4.3558,4.3338,4.3338,56400.0
2005-11-22 12:30:00,5.92,5.94,5.92,5.93,69600.0,4.3338,4.3485,4.3338,4.3411,69600.0
2005-11-22 13:00:00,5.93,5.97,5.93,5.96,60600.0,4.3411,4.3704,4.3411,4.3631,60600.0
2005-11-22 13:30:00,5.96,5.96,5.94,5.96,54000.0,4.3631,4.3631,4.3485,4.3631,54000.0
2005-11-22 14:00:00,5.96,6.0,5.96,6.0,90000.0,4.3631,4.3924,4.3631,4.3924,90000.0
2005-11-22 14:30:00,6.0,6.0,5.98,6.0,93600.0,4.3924,4.3924,4.3777,4.3924,93600.0
2005-11-22 15:00:00,6.0,6.0,5.98,6.0,109800.0,4.3924,4.3924,4.3777,4.3924,109800.0
2005-11-22 15:30:00,6.0,6.0,5.98,5.98,94800.0,4.3924,4.3924,4.3777,4.3777,94800.0
2005-11-23 09:30:00,5.95,6.01,5.93,6.0,155400.0,4.3558,4.3997,4.3411,4.3924,155400.0
2005-11-23 10:00:00,6.0,6.0,5.88,5.88,219000.0,4.3924,4.3924,4.3045,4.3045,219000.0
2005-11-23 10:30:00,5.88,5.88,5.68,5.84,796800.0,4.3045,4.3045,4.1581,4.2752,796800.0
2005-11-23 11:00:00,5.85,5.9,5.85,5.89,201600.0,4.2826,4.3192,4.2826,4.3118,201600.0
2005-11-23 11:30:00,5.89,5.9,5.86,5.86,128400.0,4.3118,4.3192,4.2899,4.2899,128400.0
2005-11-23 12:00:00,5.86,5.88,5.77,5.86,591600.0,4.2899,4.3045,4.224,4.2899,591600.0
2005-11-23 12:30:00,5.85,5.88,5.85,5.88,60600.0,4.2826,4.3045,4.2826,4.3045,60600.0
2005-11-23 13:00:00,5.88,5.88,5.87,5.88,45600.0,4.3045,4.3045,4.2972,4.3045,45600.0
2005-11-23 13:30:00,5.88,5.88,5.87,5.88,90000.0,4.3045,4.3045,4.2972,4.3045,90000.0
2005-11-23 14:00:00,5.88,5.93,5.88,5.92,119400.0,4.3045,4.3411,4.3045,4.3338,119400.0
2005-11-23 14:30:00,5.92,5.93,5.83,5.91,339000.0,4.3338,4.3411,4.2679,4.3265,339000.0
2005-11-23 15:00:00,5.91,5.94,5.9,5.94,51600.0,4.3265,4.3485,4.3192,4.3485,51600.0
2005-11-23 15:30:00,5.93,5.94,5.86,5.94,499200.0,4.3411,4.3485,4.2899,4.3485,499200.0
2005-11-25 09:30:00,5.95,5.99,5.95,5.98,30000.0,4.3558,4.3851,4.3558,4.3777,30000.0
2005-11-25 10:00:00,5.98,5.98,5.95,5.95,171600.0,4.3777,4.3777,4.3558,4.3558,171600.0
2005-11-25 10:30:00,5.94,5.97,5.94,5.97,22200.0,4.3485,4.3704,4.3485,4.3704,22200.0
2005-11-25 11:00:00,5.97,5.98,5.96,5.96,64200.0,4.3704,4.3777,4.3631,4.3631,64200.0
2005-11-25 11:30:00,5.96,5.96,5.93,5.93,78000.0,4.3631,4.3631,4.3411,4.3411,78000.0
2005-11-25 12:00:00,5.93,5.95,5.92,5.95,71400.0,4.3411,4.3558,4.3338,4.3558,71400.0
2005-11-25 12:30:00,5.95,5.96,5.94,5.95,209400.0,4.3558,4.3631,4.3485,4.3558,209400.0
2005-11-25 13:00:00,5.95,5.95,5.95,5.95,1200.0,4.3558,4.3558,4.3558,4.3558,1200.0
2005-11-25 13:30:00,5.95,5.95,5.95,5.95,0.0,4.3558,4.3558,4.3558,4.3558,0.0
2005-11-25 14:00:00,5.95,5.95,5.95,5.95,0.0,4.3558,4.3558,4.3558,4.3558,0.0
2005-11-25 14:30:00,5.95,5.95,5.95,5.95,0.0,4.3558,4.3558,4.3558,4.3558,0.0
2005-11-25 15:00:00,5.95,5.95,5.95,5.95,0.0,4.3558,4.3558,4.3558,4.3558,0.0
2005-11-25 15:30:00,5.95,5.95,5.95,5.95,0.0,4.3558,4.3558,4.3558,4.3558,0.0
2005-11-28 09:30:00,5.95,5.96,5.94,5.94,156600.0,4.3558,4.3631,4.3485,4.3485,156600.0
2005-11-28 10:00:00,5.94,5.94,5.92,5.93,103200.0,4.3485,4.3485,4.3338,4.3411,103200.0
2005-11-28 10:30:00,5.93,5.94,5.93,5.94,143400.0,4.3411,4.3485,4.3411,4.3485,143400.0
2005-11-28 11:00:00,5.93,5.94,5.93,5.93,130800.0,4.3411,4.3485,4.3411,4.3411,130800.0
2005-11-28 11:30:00,5.93,5.94,5.93,5.93,103200.0,4.3411,4.3485,4.3411,4.3411,103200.0
2005-11-28 12:00:00,5.92,5.92,5.89,5.9,65400.0,4.3338,4.3338,4.3118,4.3192,65400.0
2005-11-28 12:30:00,5.9,5.91,5.87,5.88,44400.0,4.3192,4.3265,4.2972,4.3045,44400.0
2005-11-28 13:00:00,5.88,5.88,5.85,5.85,52800.0,4.3045,4.3045,4.2826,4.2826,52800.0
2005-11-28 13:30:00,5.85,5.85,5.84,5.85,89400.0,4.2826,4.2826,4.2752,4.2826,89400.0
2005-11-28 14:00:00,5.86,5.87,5.85,5.87,51000.0,4.2899,4.2972,4.2826,4.2972,51000.0
2005-11-28 14:30:00,5.86,5.9,5.86,5.9,48600.0,4.2899,4.3192,4.2899,4.3192,48600.0
2005-11-28 15:00:00,5.9,5.9,5.88,5.89,46200.0,4.3192,4.3192,4.3045,4.3118,46200.0
2005-11-28 15:30:00,5.89,5.9,5.85,5.85,160800.0,4.3118,4.3192,4.2826,4.2826,160800.0
2005-11-29 09:30:00,5.88,5.93,5.87,5.93,81600.0,4.3045,4.3411,4.2972,4.3411,81600.0
2005-11-29 10:00:00,5.94,5.95,5.92,5.93,76800.0,4.3485,4.3558,4.3338,4.3411,76800.0
2005-11-29 10:30:00,5.93,5.93,5.9,5.9,78600.0,4.3411,4.3411,4.3192,4.3192,78600.0
2005-11-29 11:00:00,5.9,5.91,5.9,5.91,92400.0,4.3192,4.3265,4.3192,4.3265,92400.0
2005-11-29 11:30:00,5.91,5.92,5.9,5.9,52200.0,4.3265,4.3338,4.3192,4.3192,52200.0
2005-11-29 12:00:00,5.9,5.91,5.9,5.9,48600.0,4.3192,4.3265,4.3192,4.3192,48600.0
2005-11-29 12:30:00,5.9,5.91,5.87,5.89,220200.0,4.3192,4.3265,4.2972,4.3118,220200.0
2005-11-29 13:00:00,5.89,5.89,5.88,5.88,94200.0,4.3118,4.3118,4.3045,4.3045,94200.0
2005-11-29 13:30:00,5.87,5.87,5.86,5.87,60600.0,4.2972,4.2972,4.2899,4.2972,60600.0
2005-11-29 14:00:00,5.87,5.89,5.86,5.87,73200.0,4.2972,4.3118,4.2899,4.2972,73200.0
2005-11-29 14:30:00,5.87,5.89,5.87,5.89,64200.0,4.2972,4.3118,4.2972,4.3118,64200.0
2005-11-29 15:00:00,5.89,5.9,5.88,5.89,56400.0,4.3118,4.3192,4.3045,4.3118,56400.0
2005-11-29 15:30:00,5.89,5.91,5.88,5.89,103200.0,4.3118,4.3265,4.3045,4.3118,103200.0
2005-11-30 09:30:00,5.89,5.97,5.89,5.96,30600.0,4.3118,4.3704,4.3118,4.3631,30600.0
2005-11-30 10:00:00,5.97,6.0,5.95,5.98,69600.0,4.3704,4.3924,4.3558,4.3777,69600.0
2005-11-30 10:30:00,5.98,5.99,5.97,5.98,45600.0,4.3777,4.3851,4.3704,4.3777,45600.0
2005-11-30 11:00:00,5.98,6.02,5.98,6.01,96600.0,4.3777,4.407,4.3777,4.3997,96600.0
2005-11-30 11:30:00,6.01,6.04,5.97,5.98,380400.0,4.3997,4.4217,4.3704,4.3777,380400.0
2005-11-30 12:00:00,5.98,6.0,5.98,5.99,36000.0,4.3777,4.3924,4.3777,4.3851,36000.0
2005-11-30 12:30:00,5.99,6.05,5.99,6.05,159600.0,4.3851,4.429,4.3851,4.429,159600.0
2005-11-30 13:00:00,6.05,6.07,6.03,6.03,187800.0,4.429,4.4436,4.4143,4.4143,187800.0
2005-11-30 13:30:00,6.03,6.03,5.98,5.98,241800.0,4.4143,4.4143,4.3777,4.3777,241800.0
2005-11-30 14:00:00,5.98,6.05,5.98,6.05,40200.0,4.3777,4.429,4.3777,4.429,40200.0
2005-11-30 14:30:00,6.05,6.06,6.04,6.06,29400.0,4.429,4.4363,4.4217,4.4363,29400.0
2005-11-30 15:00:00,6.06,6.07,6.06,6.07,79200.0,4.4363,4.4436,4.4363,4.4436,79200.0
2005-11-30 15:30:00,6.07,6.08,6.04,6.05,154800.0,4.4436,4.4509,4.4217,4.429,154800.0
2005-12-01 09:30:00,6.1,6.15,6.1,6.14,80400.0,4.4656,4.5022,4.4656,4.4949,80400.0
2005-12-01 10:00:00,6.14,6.15,6.13,6.13,216000.0,4.4949,4.5022,4.4875,4.4875,216000.0
2005-12-01 10:30:00,6.14,6.14,6.13,6.13,84000.0,4.4949,4.4949,4.4875,4.4875,84000.0
2005-12-01 11:00:00,6.14,6.14,6.12,6.13,111000.0,4.4949,4.4949,4.4802,4.4875,111000.0
2005-12-01 11:30:00,6.13,6.18,6.13,6.18,177600.0,4.4875,4.5241,4.4875,4.5241,177600.0
2005-12-01 12:00:00,6.18,6.18,6.17,6.17,69600.0,4.5241,4.5241,4.5168,4.5168,69600.0
2005-12-01 12:30:00,6.17,6.18,6.17,6.17,76200.0,4.5168,4.5241,4.5168,4.5168,76200.0
2005-12-01 13:00:00,6.17,6.18,6.17,6.18,138000.0,4.5168,4.5241,4.5168,4.5241,138000.0
2005-12-01 13:30:00,6.18,6.2,6.18,6.19,117000.0,4.5241,4.5388,4.5241,4.5315,117000.0
2005-12-01 14:00:00,6.18,6.19,6.17,6.17,127200.0,4.5241,4.5315,4.5168,4.5168,127200.0
2005-12-01 14:30:00,6.18,6.18,6.17,6.18,69600.0,4.5241,4.5241,4.5168,4.5241,69600.0
2005-12-01 15:00:00,6.18,6.18,6.17,6.17,66600.0,4.5241,4.5241,4.5168,4.5168,66600.0
2005-12-01 15:30:00,6.16,6.19,6.16,6.18,142800.0,4.5095,4.5315,4.5095,4.5241,142800.0
2005-12-02 09:30:00,6.18,6.18,6.1,6.12,41400.0,4.5241,4.5241,4.4656,4.4802,41400.0
2005-12-02 10:00:00,6.12,6.17,6.12,6.17,85800.0,4.4802,4.5168,4.4802,4.5168,85800.0
2005-12-02 10:30:00,6.16,6.16,6.07,6.08,74400.0,4.5095,4.5095,4.4436,4.4509,74400.0
2005-12-02 11:00:00,6.09,6.09,6.04,6.06,123600.0,4.4583,4.4583,4.4217,4.4363,123600.0
2005-12-02 11:30:00,6.06,6.07,6.04,6.05,56400.0,4.4363,4.4436,4.4217,4.429,56400.0
2005-12-02 12:00:00,6.04,6.05,6.04,6.04,91200.0,4.4217,4.429,4.4217,4.4217,91200.0
2005-12-02 12:30:00,6.04,6.05,6.02,6.05,84600.0,4.4217,4.429,4.407,4.429,84600.0
2005-12-02 13:00:00,6.05,6.05,6.02,6.02,91800.0,4.429,4.429,4.407,4.407,91800.0
2005-12-02 13:30:00,6.02,6.02,6.0,6.0,79200.0,4.407,4.407,4.3924,4.3924,79200.0
2005-12-02 14:00:00,6.0,6.02,5.99,6.01,147000.0,4.3924,4.407,4.3851,4.3997,147000.0
2005-12-02 14:30:00,6.02,6.02,6.0,6.0,73800.0,4.407,4.407,4.3924,4.3924,73800.0
2005-12-02 15:00:00,6.0,6.06,5.99,6.04,184800.0,4.3924,4.4363,4.3851,4.4217,184800.0
2005-12-02 15:30:00,6.04,6.06,6.02,6.04,169800.0,4.4217,4.4363,4.407,4.4217,169800.0
2005-12-05 09:30:00,5.96,5.99,5.93,5.97,286200.0,4.3631,4.3851,4.3411,4.3704,286200.0
2005-12-05 10:00:00,5.97,5.97,5.91,5.92,421800.0,4.3704,4.3704,4.3265,4.3338,421800.0
2005-12-05 10:30:00,5.92,5.93,5.9,5.93,373200.0,4.3338,4.3411,4.3192,4.3411,373200.0
2005-12-05 11:00:00,5.93,5.97,5.92,5.95,158400.0,4.3411,4.3704,4.3338,4.3558,158400.0
2005-12-05 11:30:00,5.96,5.98,5.96,5.96,248400.0,4.3631,4.3777,4.3631,4.3631,248400.0
2005-12-05 12:00:00,5.96,5.96,5.95,5.96,97800.0,4.3631,4.3631,4.3558,4.3631,97800.0
2005-12-05 12:30:00,5.96,6.01,5.96,6.01,145800.0,4.3631,4.3997,4.3631,4.3997,145800.0
2005-12-05 13:00:00,6.02,6.04,6.01,6.04,122400.0,4.407,4.4217,4.3997,4.4217,122400.0
2005-12-05 13:30:00,6.04,6.05,6.03,6.05,79800.0,4.4217,4.429,4.4143,4.429,79800.0
2005-12-05 14:00:00,6.05,6.06,6.05,6.06,120000.0,4.429,4.4363,4.429,4.4363,120000.0
2005-12-05 14:30:00,6.06,6.06,6.04,6.04,133800.0,4.4363,4.4363,4.4217,4.4217,133800.0
2005-12-05 15:00:00,6.04,6.05,6.04,6.05,190800.0,4.4217,4.429,4.4217,4.429,190800.0
2005-12-05 15:30:00,6.05,6.09,6.05,6.07,204000.0,4.429,4.4583,4.429,4.4436,204000.0
2005-12-06 09:30:00,6.06,6.1,6.05,6.06,45600.0,4.4363,4.4656,4.429,4.4363,45600.0
2005-12-06 10:00:00,6.06,6.09,6.04,6.09,82200.0,4.4363,4.4583,4.4217,4.4583,82200.0
2005-12-06 10:30:00,6.09,6.1,6.08,6.09,96000.0,4.4583,4.4656,4.4509,4.4583,96000.0
2005-12-06 11:00:00,6.09,6.09,6.07,6.08,46800.0,4.4583,4.4583,4.4436,4.4509,46800.0
2005-12-06 11:30:00,6.08,6.09,6.08,6.08,106800.0,4.4509,4.4583,4.4509,4.4509,106800.0
2005-12-06 12:00:00,6.08,6.1,6.08,6.09,65400.0,4.4509,4.4656,4.4509,4.4583,65400.0
2005-12-06 12:30:00,6.09,6.09,6.06,6.06,33000.0,4.4583,4.4583,4.4363,4.4363,33000.0
2005-12-06 13:00:00,6.07,6.07,6.06,6.06,34200.0,4.4436,4.4436,4.4363,4.4363,34200.0
2005-12-06 13:30:00,6.06,6.08,6.06,6.08,42000.0,4.4363,4.4509,4.4363,4.4509,42000.0
2005-12-06 14:00:00,6.07,6.07,6.05,6.07,46800.0,4.4436,4.4436,4.429,4.4436,46800.0
2005-12-06 14:30:00,6.07,6.08,6.07,6.07,51000.0,4.4436,4.4509,4.4436,4.4436,51000.0
2005-12-06 15:00:00,6.07,6.08,6.02,6.02,66000.0,4.4436,4.4509,4.407,4.407,66000.0
2005-12-06 15:30:00,6.02,6.03,5.97,6.0,120000.0,4.407,4.4143,4.3704,4.3924,120000.0
2005-12-07 09:30:00,6.0,6.0,5.91,5.92,113400.0,4.3924,4.3924,4.3265,4.3338,113400.0
2005-12-07 10:00:00,5.92,5.93,5.91,5.92,118200.0,4.3338,4.3411,4.3265,4.3338,118200.0
2005-12-07 10:30:00,5.92,5.94,5.89,5.89,90600.0,4.3338,4.3485,4.3118,4.3118,90600.0
2005-12-07 11:00:00,5.89,5.91,5.89,5.9,71400.0,4.3118,4.3265,4.3118,4.3192,71400.0
2005-12-07 11:30:00,5.9,5.94,5.9,5.93,78600.0,4.3192,4.3485,4.3192,4.3411,78600.0
2005-12-07 12:00:00,5.93,5.93,5.92,5.93,29400.0,4.3411,4.3411,4.3338,4.3411,29400.0
2005-12-07 12:30:00,5.93,5.94,5.92,5.92,46800.0,4.3411,4.3485,4.3338,4.3338,46800.0
2005-12-07 13:00:00,5.93,5.94,5.89,5.89,58200.0,4.3411,4.3485,4.3118,4.3118,58200.0
2005-12-07 13:30:00,5.89,5.9,5.88,5.89,161400.0,4.3118,4.3192,4.3045,4.3118,161400.0
2005-12-07 14:00:00,5.88,5.92,5.88,5.88,64800.0,4.3045,4.3338,4.3045,4.3045,64800.0
2005-12-07 14:30:00,5.88,5.9,5.88,5.89,115800.0,4.3045,4.3192,4.3045,4.3118,115800.0
2005-12-07 15:00:00,5.89,5.92,5.89,5.92,88200.0,4.3118,4.3338,4.3118,4.3338,88200.0
2005-12-07 15:30:00,5.92,5.92,5.9,5.91,126000.0,4.3338,4.3338,4.3192,4.3265,126000.0
2005-12-08 09:30:00,5.93,5.93,5.9,5.9,83400.0,4.3411,4.3411,4.3192,4.3192,83400.0
2005-12-08 10:00:00,5.91,5.94,5.9,5.93,36000.0,4.3265,4.3485,4.3192,4.3411,36000.0
2005-12-08 10:30:00,5.93,5.95,5.93,5.95,84600.0,4.3411,4.3558,4.3411,4.3558,84600.0
2005-12-08 11:00:00,5.95,5.99,5.95,5.99,96600.0,4.3558,4.3851,4.3558,4.3851,96600.0
2005-12-08 11:30:00,5.99,6.01,5.99,6.0,95400.0,4.3851,4.3997,4.3851,4.3924,95400.0
2005-12-08 12:00:00,6.0,6.0,5.98,5.99,40200.0,4.3924,4.3924,4.3777,4.3851,40200.0
2005-12-08 12:30:00,5.99,5.99,5.97,5.97,48600.0,4.3851,4.3851,4.3704,4.3704,48600.0
2005-12-08 13:00:00,5.97,5.97,5.95,5.96,54600.0,4.3704,4.3704,4.3558,4.3631,54600.0
2005-12-08 13:30:00,5.96,5.99,5.95,5.97,58200.0,4.3631,4.3851,4.3558,4.3704,58200.0
2005-12-08 14:00:00,5.97,5.98,5.96,5.97,120600.0,4.3704,4.3777,4.3631,4.3704,120600.0
2005-12-08 14:30:00,5.97,5.97,5.93,5.94,72600.0,4.3704,4.3704,4.3411,4.3485,72600.0
2005-12-08 15:00:00,5.94,5.97,5.94,5.96,70200.0,4.3485,4.3704,4.3485,4.3631,70200.0
2005-12-08 15:30:00,5.96,5.99,5.96,5.97,238200.0,4.3631,4.3851,4.3631,4.3704,238200.0
2005-12-09 09:30:00,5.98,5.99,5.97,5.97,61200.0,4.3777,4.3851,4.3704,4.3704,61200.0
2005-12-09 10:00:00,5.97,5.98,5.96,5.97,58200.0,4.3704,4.3777,4.3631,4.3704,58200.0
2005-12-09 10:30:00,5.96,5.97,5.95,5.97,28800.0,4.3631,4.3704,4.3558,4.3704,28800.0
2005-12-09 11:00:00,5.97,5.98,5.97,5.97,35400.0,4.3704,4.3777,4.3704,4.3704,35400.0
2005-12-09 11:30:00,5.97,5.98,5.97,5.97,37800.0,4.3704,4.3777,4.3704,4.3704,37800.0
2005-12-09 12:00:00,5.97,5.98,5.97,5.97,71400.0,4.3704,4.3777,4.3704,4.3704,71400.0
2005-12-09 12:30:00,5.97,5.98,5.96,5.98,70200.0,4.3704,4.3777,4.3631,4.3777,70200.0
2005-12-09 13:00:00,5.98,5.98,5.97,5.97,31200.0,4.3777,4.3777,4.3704,4.3704,31200.0
2005-12-09 13:30:00,5.98,5.99,5.96,5.96,61800.0,4.3777,4.3851,4.3631,4.3631,61800.0
2005-12-09 14:00:00,5.96,5.97,5.96,5.97,52200.0,4.3631,4.3704,4.3631,4.3704,52200.0
2005-12-09 14:30:00,5.97,5.98,5.96,5.97,106800.0,4.3704,4.3777,4.3631,4.3704,106800.0
2005-12-09 15:00:00,5.97,5.98,5.96,5.98,93000.0,4.3704,4.3777,4.3631,4.3777,93000.0
2005-12-09 15:30:00,5.98,5.98,5.95,5.97,117000.0,4.3777,4.3777,4.3558,4.3704,117000.0
2005-12-12 09:30:00,6.0,6.02,5.97,5.99,71400.0,4.3924,4.407,4.3704,4.3851,71400.0
2005-12-12 10:00:00,5.99,6.04,5.99,6.04,153000.0,4.3851,4.4217,4.3851,4.4217,153000.0
2005-12-12 10:30:00,6.04,6.05,6.04,6.05,95400.0,4.4217,4.429,4.4217,4.429,95400.0
2005-12-12 11:00:00,6.06,6.07,6.05,6.07,102600.0,4.4363,4.4436,4.429,4.4436,102600.0
2005-12-12 11:30:00,6.07,6.08,6.06,6.08,75600.0,4.4436,4.4509,4.4363,4.4509,75600.0
2005-12-12 12:00:00,6.09,6.09,6.08,6.08,58800.0,4.4583,4.4583,4.4509,4.4509,58800.0
2005-12-12 12:30:00,6.08,6.09,6.08,6.08,66600.0,4.4509,4.4583,4.4509,4.4509,66600.0
2005-12-12 13:00:00,6.08,6.09,6.07,6.09,85200.0,4.4509,4.4583,4.4436,4.4583,85200.0
2005-12-12 13:30:00,6.09,6.1,6.09,6.09,54600.0,4.4583,4.4656,4.4583,4.4583,54600.0
2005-12-12 14:00:00,6.09,6.12,6.09,6.12,51600.0,4.4583,4.4802,4.4583,4.4802,51600.0
2005-12-12 14:30:00,6.12,6.14,6.1,6.13,89400.0,4.4802,4.4949,4.4656,4.4875,89400.0
2005-12-12 15:00:00,6.13,6.15,6.13,6.15,46800.0,4.4875,4.5022,4.4875,4.5022,46800.0
2005-12-12 15:30:00,6.15,6.15,6.12,6.13,80400.0,4.5022,4.5022,4.4802,4.4875,80400.0
2005-12-13 09:30:00,6.1,6.15,6.08,6.15,229200.0,4.4656,4.5022,4.4509,4.5022,229200.0
2005-12-13 10:00:00,6.15,6.17,6.15,6.15,97200.0,4.5022,4.5168,4.5022,4.5022,97200.0
2005-12-13 10:30:00,6.15,6.16,6.12,6.12,62400.0,4.5022,4.5095,4.4802,4.4802,62400.0
2005-12-13 11:00:00,6.12,6.14,6.11,6.13,46800.0,4.4802,4.4949,4.4729,4.4875,46800.0
2005-12-13 11:30:00,6.13,6.15,6.13,6.15,65400.0,4.4875,4.5022,4.4875,4.5022,65400.0
2005-12-13 12:00:00,6.15,6.16,6.14,6.14,86400.0,4.5022,4.5095,4.4949,4.4949,86400.0
2005-12-13 12:30:00,6.14,6.14,6.13,6.14,37200.0,4.4949,4.4949,4.4875,4.4949,37200.0
2005-12-13 13:00:00,6.14,6.14,6.13,6.13,133800.0,4.4949,4.4949,4.4875,4.4875,133800.0
2005-12-13 13:30:00,6.14,6.14,6.11,6.11,67200.0,4.4949,4.4949,4.4729,4.4729,67200.0
2005-12-13 14:00:00,6.11,6.17,6.09,6.15,81600.0,4.4729,4.5168,4.4583,4.5022,81600.0
2005-12-13 14:30:00,6.15,6.16,6.14,6.14,114600.0,4.5022,4.5095,4.4949,4.4949,114600.0
2005-12-13 15:00:00,6.14,6.14,6.13,6.13,109200.0,4.4949,4.4949,4.4875,4.4875,109200.0
2005-12-13 15:30:00,6.13,6.14,6.11,6.12,166200.0,4.4875,4.4949,4.4729,4.4802,166200.0
2005-12-14 09:30:00,6.14,6.17,6.1,6.13,218400.0,4.4949,4.5168,4.4656,4.4875,218400.0
2005-12-14 10:00:00,6.13,6.13,6.11,6.13,160800.0,4.4875,4.4875,4.4729,4.4875,160800.0
2005-12-14 10:30:00,6.13,6.13,6.12,6.13,299400.0,4.4875,4.4875,4.4802,4.4875,299400.0
2005-12-14 11:00:00,6.13,6.13,6.08,6.1,116400.0,4.4875,4.4875,4.4509,4.4656,116400.0
2005-12-14 11:30:00,6.1,6.14,6.09,6.12,103200.0,4.4656,4.4949,4.4583,4.4802,103200.0
2005-12-14 12:00:00,6.12,6.13,6.11,6.11,42600.0,4.4802,4.4875,4.4729,4.4729,42600.0
2005-12-14 12:30:00,6.11,6.13,6.11,6.13,48000.0,4.4729,4.4875,4.4729,4.4875,48000.0
2005-12-14 13:00:00,6.13,6.15,6.13,6.14,101400.0,4.4875,4.5022,4.4875,4.4949,101400.0
2005-12-14 13:30:00,6.15,6.16,6.11,6.11,135600.0,4.5022,4.5095,4.4729,4.4729,135600.0
2005-12-14 14:00:00,6.11,6.13,6.11,6.12,43800.0,4.4729,4.4875,4.4729,4.4802,43800.0
2005-12-14 14:30:00,6.12,6.12,6.08,6.09,81000.0,4.4802,4.4802,4.4509,4.4583,81000.0
2005-12-14 15:00:00,6.08,6.12,6.08,6.12,124200.0,4.4509,4.4802,4.4509,4.4802,124200.0
2005-12-14 15:30:00,6.11,6.11,6.08,6.09,163200.0,4.4729,4.4729,4.4509,4.4583,163200.0
2005-12-15 09:30:00,6.09,6.09,6.05,6.05,110400.0,4.4583,4.4583,4.429,4.429,110400.0
2005-12-15 10:00:00,6.06,6.08,6.04,6.07,93000.0,4.4363,4.4509,4.4217,4.4436,93000.0
2005-12-15 10:30:00,6.08,6.08,6.03,6.05,385200.0,4.4509,4.4509,4.4143,4.429,385200.0
2005-12-15 11:00:00,6.05,6.08,6.04,6.07,98400.0,4.429,4.4509,4.4217,4.4436,98400.0
2005-12-15 11:30:00,6.07,6.08,6.05,6.05,57600.0,4.4436,4.4509,4.429,4.429,57600.0
2005-12-15 12:00:00,6.05,6.05,6.02,6.02,51000.0,4.429,4.429,4.407,4.407,51000.0
2005-12-15 12:30:00,6.02,6.02,6.01,6.01,56400.0,4.407,4.407,4.3997,4.3997,56400.0
2005-12-15 13:00:00,6.01,6.02,6.01,6.01,87600.0,4.3997,4.407,4.3997,4.3997,87600.0
2005-12-15 13:30:00,6.01,6.03,6.01,6.03,59400.0,4.3997,4.4143,4.3997,4.4143,59400.0
2005-12-15 14:00:00,6.03,6.03,6.01,6.01,88200.0,4.4143,4.4143,4.3997,4.3997,88200.0
2005-12-15 14:30:00,6.01,6.03,5.98,5.99,281400.0,4.3997,4.4143,4.3777,4.3851,281400.0
2005-12-15 15:00:00,6.0,6.0,5.95,5.97,165000.0,4.3924,4.3924,4.3558,4.3704,165000.0
2005-12-15 15:30:00,5.97,5.97,5.93,5.95,188400.0,4.3704,4.3704,4.3411,4.3558,188400.0
2005-12-16 09:30:00,5.95,6.07,5.94,6.07,580200.0,4.3558,4.4436,4.3485,4.4436,580200.0
2005-12-16 10:00:00,6.07,6.09,6.06,6.06,73800.0,4.4436,4.4583,4.4363,4.4363,73800.0
2005-12-16 10:30:00,6.06,6.06,6.03,6.06,51600.0,4.4363,4.4363,4.4143,4.4363,51600.0
2005-12-16 11:00:00,6.06,6.06,6.05,6.06,75600.0,4.4363,4.4363,4.429,4.4363,75600.0
2005-12-16 11:30:00,6.06,6.06,5.98,5.99,79200.0,4.4363,4.4363,4.3777,4.3851,79200.0
2005-12-16 12:00:00,5.99,5.99,5.94,5.94,84000.0,4.3851,4.3851,4.3485,4.3485,84000.0
2005-12-16 12:30:00,5.95,5.98,5.95,5.98,55800.0,4.3558,4.3777,4.3558,4.3777,55800.0
2005-12-16 13:00:00,5.98,5.98,5.86,5.94,307800.0,4.3777,4.3777,4.2899,4.3485,307800.0
2005-12-16 13:30:00,5.94,5.97,5.94,5.96,85800.0,4.3485,4.3704,4.3485,4.3631,85800.0
2005-12-16 14:00:00,5.96,5.97,5.95,5.96,43800.0,4.3631,4.3704,4.3558,4.3631,43800.0
2005-12-16 14:30:00,5.96,5.97,5.94,5.95,165600.0,4.3631,4.3704,4.3485,4.3558,165600.0
2005-12-16 15:00:00,5.95,5.96,5.93,5.96,143400.0,4.3558,4.3631,4.3411,4.3631,143400.0
2005-12-16 15:30:00,5.96,5.98,5.94,5.95,273600.0,4.3631,4.3777,4.3485,4.3558,273600.0
2005-12-19 09:30:00,5.95,6.02,5.94,5.98,356400.0,4.3558,4.407,4.3485,4.3777,356400.0
2005-12-19 10:00:00,5.99,6.02,5.99,6.02,125400.0,4.3851,4.407,4.3851,4.407,125400.0
2005-12-19 10:30:00,6.02,6.02,6.0,6.0,100200.0,4.407,4.407,4.3924,4.3924,100200.0
2005-12-19 11:00:00,6.0,6.01,6.0,6.0,174000.0,4.3924,4.3997,4.3924,4.3924,174000.0
2005-12-19 11:30:00,6.0,6.01,6.0,6.0,84000.0,4.3924,4.3997,4.3924,4.3924,84000.0
2005-12-19 12:00:00,6.0,6.07,6.0,6.07,106800.0,4.3924,4.4436,4.3924,4.4436,106800.0
2005-12-19 12:30:00,6.07,6.08,6.04,6.05,84000.0,4.4436,4.4509,4.4217,4.429,84000.0
2005-12-19 13:00:00,6.04,6.06,6.03,6.05,94200.0,4.4217,4.4363,4.4143,4.429,94200.0
2005-12-19 13:30:00,6.05,6.05,6.04,6.04,69000.0,4.429,4.429,4.4217,4.4217,69000.0
2005-12-19 14:00:00,6.04,6.05,6.02,6.03,94800.0,4.4217,4.429,4.407,4.4143,94800.0
2005-12-19 14:30:00,6.02,6.03,6.02,6.03,72000.0,4.407,4.4143,4.407,4.4143,72000.0
2005-12-19 15:00:00,6.02,6.04,6.01,6.02,188400.0,4.407,4.4217,4.3997,4.407,188400.0
2005-12-19 15:30:00,6.01,6.04,6.01,6.02,176400.0,4.3997,4.4217,4.3997,4.407,176400.0
2005-12-20 09:30:00,6.03,6.06,6.0,6.02,80400.0,4.4143,4.4363,4.3924,4.407,80400.0
2005-12-20 10:00:00,6.04,6.07,6.03,6.07,79800.0,4.4217,4.4436,4.4143,4.4436,79800.0
2005-12-20 10:30:00,6.07,6.14,6.07,6.14,211800.0,4.4436,4.4949,4.4436,4.4949,211800.0
2005-12-20 11:00:00,6.14,6.14,6.12,6.13,63000.0,4.4949,4.4949,4.4802,4.4875,63000.0
2005-12-20 11:30:00,6.13,6.14,6.13,6.13,68400.0,4.4875,4.4949,4.4875,4.4875,68400.0
2005-12-20 12:00:00,6.13,6.15,6.13,6.15,93000.0,4.4875,4.5022,4.4875,4.5022,93000.0
2005-12-20 12:30:00,6.15,6.15,6.13,6.14,34800.0,4.5022,4.5022,4.4875,4.4949,34800.0
2005-12-20 13:00:00,6.14,6.14,6.1,6.11,48600.0,4.4949,4.4949,4.4656,4.4729,48600.0
2005-12-20 13:30:00,6.11,6.12,6.11,6.11,68400.0,4.4729,4.4802,4.4729,4.4729,68400.0
2005-12-20 14:00:00,6.11,6.13,6.11,6.11,61200.0,4.4729,4.4875,4.4729,4.4729,61200.0
2005-12-20 14:30:00,6.1,6.12,6.09,6.11,58200.0,4.4656,4.4802,4.4583,4.4729,58200.0
2005-12-20 15:00:00,6.1,6.11,6.05,6.05,90000.0,4.4656,4.4729,4.429,4.429,90000.0
2005-12-20 15:30:00,6.06,6.07,6.03,6.04,130800.0,4.4363,4.4436,4.4143,4.4217,130800.0
2005-12-21 09:30:00,6.05,6.06,6.01,6.06,72000.0,4.429,4.4363,4.3997,4.4363,72000.0
2005-12-21 10:00:00,6.05,6.06,6.02,6.04,100200.0,4.429,4.4363,4.407,4.4217,100200.0
2005-12-21 10:30:00,6.05,6.06,6.02,6.05,60600.0,4.429,4.4363,4.407,4.429,60600.0
2005-12-21 11:00:00,6.05,6.07,6.05,6.05,45600.0,4.429,4.4436,4.429,4.429,45600.0
2005-12-21 11:30:00,6.05,6.06,6.05,6.05,60600.0,4.429,4.4363,4.429,4.429,60600.0
2005-12-21 12:00:00,6.05,6.05,6.04,6.05,46200.0,4.429,4.429,4.4217,4.429,46200.0
2005-12-21 12:30:00,6.05,6.06,6.02,6.03,61200.0,4.429,4.4363,4.407,4.4143,61200.0
2005-12-21 13:00:00,6.02,6.06,6.02,6.02,120000.0,4.407,4.4363,4.407,4.407,120000.0
2005-12-21 13:30:00,6.02,6.02,6.0,6.0,55200.0,4.407,4.407,4.3924,4.3924,55200.0
2005-12-21 14:00:00,6.0,6.01,5.99,6.0,50400.0,4.3924,4.3997,4.3851,4.3924,50400.0
2005-12-21 14:30:00,5.99,6.0,5.96,5.96,64800.0,4.3851,4.3924,4.3631,4.3631,64800.0
2005-12-21 15:00:00,5.96,6.01,5.95,6.01,87000.0,4.3631,4.3997,4.3558,4.3997,87000.0
2005-12-21 15:30:00,6.01,6.01,5.96,5.98,198000.0,4.3997,4.3997,4.3631,4.3777,198000.0
2005-12-22 09:30:00,5.99,6.0,5.96,5.98,114000.0,4.3851,4.3924,4.3631,4.3777,114000.0
2005-12-22 10:00:00,5.98,5.98,5.95,5.96,115800.0,4.3777,4.3777,4.3558,4.3631,115800.0
2005-12-22 10:30:00,5.96,5.98,5.94,5.98,58800.0,4.3631,4.3777,4.3485,4.3777,58800.0
2005-12-22 11:00:00,5.97,5.98,5.97,5.98,65400.0,4.3704,4.3777,4.3704,4.3777,65400.0
2005-12-22 11:30:00,5.98,5.98,5.97,5.97,57000.0,4.3777,4.3777,4.3704,4.3704,57000.0
2005-12-22 12:00:00,5.97,5.98,5.97,5.97,25200.0,4.3704,4.3777,4.3704,4.3704,25200.0
2005-12-22 12:30:00,5.97,5.98,5.97,5.98,39000.0,4.3704,4.3777,4.3704,4.3777,39000.0
2005-12-22 13:00:00,5.97,5.98,5.95,5.96,39600.0,4.3704,4.3777,4.3558,4.3631,39600.0
2005-12-22 13:30:00,5.96,5.99,5.95,5.98,46800.0,4.3631,4.3851,4.3558,4.3777,46800.0
2005-12-22 14:00:00,5.97,5.99,5.96,5.96,50400.0,4.3704,4.3851,4.3631,4.3631,50400.0
2005-12-22 14:30:00,5.97,5.97,5.96,5.97,43800.0,4.3704,4.3704,4.3631,4.3704,43800.0
2005-12-22 15:00:00,5.97,5.98,5.95,5.96,77400.0,4.3704,4.3777,4.3558,4.3631,77400.0
2005-12-22 15:30:00,5.96,5.96,5.92,5.93,184800.0,4.3631,4.3631,4.3338,4.3411,184800.0
2005-12-23 09:30:00,5.89,5.91,5.88,5.89,184800.0,4.3118,4.3265,4.3045,4.3118,184800.0
2005-12-23 10:00:00,5.89,5.9,5.87,5.89,157800.0,4.3118,4.3192,4.2972,4.3118,157800.0
2005-12-23 10:30:00,5.89,5.9,5.87,5.89,330000.0,4.3118,4.3192,4.2972,4.3118,330000.0
2005-12-23 11:00:00,5.89,5.9,5.86,5.89,246000.0,4.3118,4.3192,4.2899,4.3118,246000.0
2005-12-23 11:30:00,5.89,5.9,5.88,5.89,162600.0,4.3118,4.3192,4.3045,4.3118,162600.0
2005-12-23 12:00:00,5.89,5.9,5.87,5.89,137400.0,4.3118,4.3192,4.2972,4.3118,137400.0
2005-12-23 12:30:00,5.89,5.9,5.88,5.88,147600.0,4.3118,4.3192,4.3045,4.3045,147600.0
2005-12-23 13:00:00,5.88,5.9,5.87,5.88,135600.0,4.3045,4.3192,4.2972,4.3045,135600.0
2005-12-23 13:30:00,5.88,5.89,5.87,5.88,114000.0,4.3045,4.3118,4.2972,4.3045,114000.0
2005-12-23 14:00:00,5.88,5.89,5.87,5.88,123600.0,4.3045,4.3118,4.2972,4.3045,123600.0
2005-12-23 14:30:00,5.88,5.89,5.87,5.88,138000.0,4.3045,4.3118,4.2972,4.3045,138000.0
2005-12-23 15:00:00,5.89,5.9,5.87,5.88,223200.0,4.3118,4.3192,4.2972,4.3045,223200.0
2005-12-23 15:30:00,5.88,5.9,5.86,5.9,331200.0,4.3045,4.3192,4.2899,4.3192,331200.0
2005-12-27 09:30:00,5.88,5.93,5.88,5.93,427200.0,4.3045,4.3411,4.3045,4.3411,427200.0
2005-12-27 10:00:00,5.92,5.93,5.91,5.91,142200.0,4.3338,4.3411,4.3265,4.3265,142200.0
2005-12-27 10:30:00,5.91,5.93,5.91,5.92,303600.0,4.3265,4.3411,4.3265,4.3338,303600.0
2005-12-27 11:00:00,5.92,5.93,5.91,5.92,568200.0,4.3338,4.3411,4.3265,4.3338,568200.0
2005-12-27 11:30:00,5.92,5.93,5.91,5.91,234600.0,4.3338,4.3411,4.3265,4.3265,234600.0
2005-12-27 12:00:00,5.91,5.95,5.9,5.94,64200.0,4.3265,4.3558,4.3192,4.3485,64200.0
2005-12-27 12:30:00,5.94,5.97,5.94,5.96,39000.0,4.3485,4.3704,4.3485,4.3631,39000.0
2005-12-27 13:00:00,5.96,5.97,5.92,5.92,54600.0,4.3631,4.3704,4.3338,4.3338,54600.0
2005-12-27 13:30:00,5.92,5.92,5.85,5.85,66000.0,4.3338,4.3338,4.2826,4.2826,66000.0
2005-12-27 14:00:00,5.84,5.88,5.84,5.88,76200.0,4.2752,4.3045,4.2752,4.3045,76200.0
2005-12-27 14:30:00,5.89,5.91,5.88,5.88,46200.0,4.3118,4.3265,4.3045,4.3045,46200.0
2005-12-27 15:00:00,5.87,5.91,5.87,5.89,85800.0,4.2972,4.3265,4.2972,4.3118,85800.0
2005-12-27 15:30:00,5.89,5.9,5.86,5.86,133800.0,4.3118,4.3192,4.2899,4.2899,133800.0
2005-12-28 09:30:00,5.86,5.92,5.86,5.9,228600.0,4.2899,4.3338,4.2899,4.3192,228600.0
2005-12-28 10:00:00,5.9,5.94,5.89,5.9,93000.0,4.3192,4.3485,4.3118,4.3192,93000.0
2005-12-28 10:30:00,5.91,5.91,5.9,5.9,52800.0,4.3265,4.3265,4.3192,4.3192,52800.0
2005-12-28 11:00:00,5.9,5.92,5.9,5.91,50400.0,4.3192,4.3338,4.3192,4.3265,50400.0
2005-12-28 11:30:00,5.91,5.92,5.91,5.92,35400.0,4.3265,4.3338,4.3265,4.3338,35400.0
2005-12-28 12:00:00,5.92,5.95,5.92,5.95,40800.0,4.3338,4.3558,4.3338,4.3558,40800.0
2005-12-28 12:30:00,5.95,5.96,5.94,5.96,66600.0,4.3558,4.3631,4.3485,4.3631,66600.0
2005-12-28 13:00:00,5.96,5.98,5.95,5.95,67200.0,4.3631,4.3777,4.3558,4.3558,67200.0
2005-12-28 13:30:00,5.96,5.99,5.96,5.99,46800.0,4.3631,4.3851,4.3631,4.3851,46800.0
2005-12-28 14:00:00,5.99,6.02,5.98,6.02,81600.0,4.3851,4.407,4.3777,4.407,81600.0
2005-12-28 14:30:00,6.02,6.03,6.01,6.02,69600.0,4.407,4.4143,4.3997,4.407,69600.0
2005-12-28 15:00:00,6.03,6.04,6.01,6.04,86400.0,4.4143,4.4217,4.3997,4.4217,86400.0
2005-12-28 15:30:00,6.04,6.06,6.02,6.02,190800.0,4.4217,4.4363,4.407,4.407,190800.0
2005-12-29 09:30:00,6.04,6.06,5.98,6.01,97800.0,4.4217,4.4363,4.3777,4.3997,97800.0
2005-12-29 10:00:00,6.01,6.06,6.0,6.05,64200.0,4.3997,4.4363,4.3924,4.429,64200.0
2005-12-29 10:30:00,6.06,6.07,5.99,5.99,105600.0,4.4363,4.4436,4.3851,4.3851,105600.0
2005-12-29 11:00:00,5.99,6.04,5.99,6.04,33600.0,4.3851,4.4217,4.3851,4.4217,33600.0
2005-12-29 11:30:00,6.04,6.07,6.04,6.06,49200.0,4.4217,4.4436,4.4217,4.4363,49200.0
2005-12-29 12:00:00,6.06,6.06,6.01,6.03,39600.0,4.4363,4.4363,4.3997,4.4143,39600.0
2005-12-29 12:30:00,6.02,6.06,6.02,6.03,46800.0,4.407,4.4363,4.407,4.4143,46800.0
2005-12-29 13:00:00,6.04,6.06,6.03,6.04,28800.0,4.4217,4.4363,4.4143,4.4217,28800.0
2005-12-29 13:30:00,6.04,6.05,6.03,6.04,37200.0,4.4217,4.429,4.4143,4.4217,37200.0
2005-12-29 14:00:00,6.03,6.05,6.03,6.05,24000.0,4.4143,4.429,4.4143,4.429,24000.0
2005-12-29 14:30:00,6.05,6.05,6.01,6.01,67200.0,4.429,4.429,4.3997,4.3997,67200.0
2005-12-29 15:00:00,6.01,6.01,5.95,5.95,121200.0,4.3997,4.3997,4.3558,4.3558,121200.0
2005-12-29 15:30:00,5.95,5.97,5.93,5.93,178200.0,4.3558,4.3704,4.3411,4.3411,178200.0
2005-12-30 09:30:00,5.91,5.91,5.83,5.84,110400.0,4.3265,4.3265,4.2679,4.2752,110400.0
2005-12-30 10:00:00,5.84,5.84,5.81,5.83,56400.0,4.2752,4.2752,4.2533,4.2679,56400.0
2005-12-30 10:30:00,5.83,5.89,5.82,5.87,85200.0,4.2679,4.3118,4.2606,4.2972,85200.0
2005-12-30 11:00:00,5.86,5.88,5.86,5.86,40800.0,4.2899,4.3045,4.2899,4.2899,40800.0
2005-12-30 11:30:00,5.86,5.87,5.84,5.84,28200.0,4.2899,4.2972,4.2752,4.2752,28200.0
2005-12-30 12:00:00,5.84,5.87,5.84,5.86,25200.0,4.2752,4.2972,4.2752,4.2899,25200.0
2005-12-30 12:30:00,5.86,5.88,5.86,5.87,18600.0,4.2899,4.3045,4.2899,4.2972,18600.0
2005-12-30 13:00:00,5.87,5.87,5.86,5.86,22800.0,4.2972,4.2972,4.2899,4.2899,22800.0
2005-12-30 13:30:00,5.86,5.87,5.86,5.87,28200.0,4.2899,4.2972,4.2899,4.2972,28200.0
2005-12-30 14:00:00,5.86,5.88,5.86,5.87,46200.0,4.2899,4.3045,4.2899,4.2972,46200.0
2005-12-30 14:30:00,5.87,5.87,5.86,5.87,26400.0,4.2972,4.2972,4.2899,4.2972,26400.0
2005-12-30 15:00:00,5.86,5.86,5.84,5.86,37800.0,4.2899,4.2899,4.2752,4.2899,37800.0
2005-12-30 15:30:00,5.86,5.87,5.84,5.85,140400.0,4.2899,4.2972,4.2752,4.2826,140400.0
2006-01-03 09:30:00,5.87,5.94,5.87,5.9,227400.0,4.2972,4.3485,4.2972,4.3192,227400.0
2006-01-03 10:00:00,5.9,5.92,5.89,5.9,178800.0,4.3192,4.3338,4.3118,4.3192,178800.0
2006-01-03 10:30:00,5.9,5.91,5.86,5.91,121800.0,4.3192,4.3265,4.2899,4.3265,121800.0
2006-01-03 11:00:00,5.91,5.95,5.9,5.93,157800.0,4.3265,4.3558,4.3192,4.3411,157800.0
2006-01-03 11:30:00,5.93,5.95,5.93,5.94,85800.0,4.3411,4.3558,4.3411,4.3485,85800.0
2006-01-03 12:00:00,5.94,5.99,5.94,5.97,86400.0,4.3485,4.3851,4.3485,4.3704,86400.0
2006-01-03 12:30:00,5.97,6.01,5.96,6.0,121200.0,4.3704,4.3997,4.3631,4.3924,121200.0
2006-01-03 13:00:00,6.0,6.01,5.97,5.98,91200.0,4.3924,4.3997,4.3704,4.3777,91200.0
2006-01-03 13:30:00,5.98,6.0,5.97,6.0,83400.0,4.3777,4.3924,4.3704,4.3924,83400.0
2006-01-03 14:00:00,5.99,6.06,5.99,6.06,147600.0,4.3851,4.4363,4.3851,4.4363,147600.0
2006-01-03 14:30:00,6.07,6.08,6.05,6.07,113400.0,4.4436,4.4509,4.429,4.4436,113400.0
2006-01-03 15:00:00,6.07,6.13,6.07,6.11,100200.0,4.4436,4.4875,4.4436,4.4729,100200.0
2006-01-03 15:30:00,6.11,6.15,6.11,6.14,152400.0,4.4729,4.5022,4.4729,4.4949,152400.0
2006-01-04 09:30:00,6.14,6.15,6.12,6.12,121800.0,4.4949,4.5022,4.4802,4.4802,121800.0
2006-01-04 10:00:00,6.12,6.15,6.12,6.13,99600.0,4.4802,4.5022,4.4802,4.4875,99600.0
2006-01-04 10:30:00,6.13,6.17,6.12,6.17,123600.0,4.4875,4.5168,4.4802,4.5168,123600.0
2006-01-04 11:00:00,6.16,6.17,6.14,6.14,99000.0,4.5095,4.5168,4.4949,4.4949,99000.0
2006-01-04 11:30:00,6.14,6.21,6.13,6.21,64800.0,4.4949,4.5461,4.4875,4.5461,64800.0
2006-01-04 12:00:00,6.22,6.23,6.19,6.2,92400.0,4.5534,4.5607,4.5315,4.5388,92400.0
2006-01-04 12:30:00,6.2,6.22,6.2,6.21,51600.0,4.5388,4.5534,4.5388,4.5461,51600.0
2006-01-04 13:00:00,6.21,6.22,6.2,6.21,72000.0,4.5461,4.5534,4.5388,4.5461,72000.0
2006-01-04 13:30:00,6.21,6.21,6.19,6.2,135600.0,4.5461,4.5461,4.5315,4.5388,135600.0
2006-01-04 14:00:00,6.2,6.22,6.19,6.19,100800.0,4.5388,4.5534,4.5315,4.5315,100800.0
2006-01-04 14:30:00,6.19,6.22,6.18,6.19,69600.0,4.5315,4.5534,4.5241,4.5315,69600.0
2006-01-04 15:00:00,6.18,6.21,6.18,6.21,73800.0,4.5241,4.5461,4.5241,4.5461,73800.0
2006-01-04 15:30:00,6.21,6.21,6.17,6.18,113400.0,4.5461,4.5461,4.5168,4.5241,113400.0
2006-01-05 09:30:00,6.26,6.28,6.2,6.2,177000.0,4.5827,4.5974,4.5388,4.5388,177000.0
2006-01-05 10:00:00,6.2,6.23,6.17,6.17,81000.0,4.5388,4.5607,4.5168,4.5168,81000.0
2006-01-05 10:30:00,6.16,6.16,6.13,6.13,97200.0,4.5095,4.5095,4.4875,4.4875,97200.0
2006-01-05 11:00:00,6.13,6.16,6.12,6.12,91800.0,4.4875,4.5095,4.4802,4.4802,91800.0
2006-01-05 11:30:00,6.12,6.13,6.11,6.12,72000.0,4.4802,4.4875,4.4729,4.4802,72000.0
2006-01-05 12:00:00,6.12,6.14,6.11,6.14,43800.0,4.4802,4.4949,4.4729,4.4949,43800.0
2006-01-05 12:30:00,6.13,6.13,6.11,6.12,52800.0,4.4875,4.4875,4.4729,4.4802,52800.0
2006-01-05 13:00:00,6.11,6.14,6.1,6.1,51600.0,4.4729,4.4949,4.4656,4.4656,51600.0
2006-01-05 13:30:00,6.11,6.13,6.11,6.13,36000.0,4.4729,4.4875,4.4729,4.4875,36000.0
2006-01-05 14:00:00,6.12,6.12,6.1,6.1,31800.0,4.4802,4.4802,4.4656,4.4656,31800.0
2006-01-05 14:30:00,6.09,6.11,6.09,6.11,354600.0,4.4583,4.4729,4.4583,4.4729,354600.0
2006-01-05 15:00:00,6.12,6.14,6.11,6.11,90000.0,4.4802,4.4949,4.4729,4.4729,90000.0
2006-01-05 15:30:00,6.11,6.12,6.1,6.12,105600.0,4.4729,4.4802,4.4656,4.4802,105600.0
2006-01-06 09:30:00,6.28,6.36,6.27,6.36,309000.0,4.5974,4.6559,4.59,4.6559,309000.0
2006-01-06 10:00:00,6.36,6.38,6.35,6.36,485400.0,4.6559,4.6706,4.6486,4.6559,485400.0
2006-01-06 10:30:00,6.37,6.37,6.28,6.33,368400.0,4.6632,4.6632,4.5974,4.634,368400.0
2006-01-06 11:00:00,6.33,6.33,6.3,6.32,174000.0,4.634,4.634,4.612,4.6266,174000.0
2006-01-06 11:30:00,6.32,6.33,6.31,6.32,125400.0,4.6266,4.634,4.6193,4.6266,125400.0
2006-01-06 12:00:00,6.32,6.33,6.31,6.31,109200.0,4.6266,4.634,4.6193,4.6193,109200.0
2006-01-06 12:30:00,6.31,6.33,6.31,6.32,49800.0,4.6193,4.634,4.6193,4.6266,49800.0
2006-01-06 13:00:00,6.32,6.33,6.31,6.32,144000.0,4.6266,4.634,4.6193,4.6266,144000.0
2006-01-06 13:30:00,6.32,6.34,6.32,6.33,238800.0,4.6266,4.6413,4.6266,4.634,238800.0
2006-01-06 14:00:00,6.33,6.35,6.33,6.33,331800.0,4.634,4.6486,4.634,4.634,331800.0
2006-01-06 14:30:00,6.33,6.33,6.32,6.33,81600.0,4.634,4.634,4.6266,4.634,81600.0
2006-01-06 15:00:00,6.33,6.34,6.3,6.31,156600.0,4.634,4.6413,4.612,4.6193,156600.0
2006-01-06 15:30:00,6.31,6.33,6.27,6.32,301800.0,4.6193,4.634,4.59,4.6266,301800.0
2006-01-09 09:30:00,6.31,6.41,6.31,6.4,115800.0,4.6193,4.6925,4.6193,4.6852,115800.0
2006-01-09 10:00:00,6.41,6.52,6.41,6.5,171000.0,4.6925,4.773,4.6925,4.7584,171000.0
2006-01-09 10:30:00,6.51,6.51,6.45,6.5,172800.0,4.7657,4.7657,4.7218,4.7584,172800.0
2006-01-09 11:00:00,6.48,6.48,6.45,6.46,134400.0,4.7438,4.7438,4.7218,4.7291,134400.0
2006-01-09 11:30:00,6.45,6.47,6.45,6.46,127200.0,4.7218,4.7364,4.7218,4.7291,127200.0
2006-01-09 12:00:00,6.47,6.52,6.47,6.51,92400.0,4.7364,4.773,4.7364,4.7657,92400.0
2006-01-09 12:30:00,6.51,6.52,6.51,6.52,49200.0,4.7657,4.773,4.7657,4.773,49200.0
2006-01-09 13:00:00,6.52,6.52,6.51,6.51,57000.0,4.773,4.773,4.7657,4.7657,57000.0
2006-01-09 13:30:00,6.51,6.55,6.51,6.54,82800.0,4.7657,4.795,4.7657,4.7877,82800.0
2006-01-09 14:00:00,6.54,6.56,6.54,6.55,88800.0,4.7877,4.8023,4.7877,4.795,88800.0
2006-01-09 14:30:00,6.55,6.59,6.55,6.59,217800.0,4.795,4.8243,4.795,4.8243,217800.0
2006-01-09 15:00:00,6.59,6.6,6.57,6.58,189600.0,4.8243,4.8316,4.8097,4.817,189600.0
2006-01-09 15:30:00,6.58,6.59,6.55,6.56,433800.0,4.817,4.8243,4.795,4.8023,433800.0
2006-01-10 09:30:00,6.54,6.56,6.49,6.53,121200.0,4.7877,4.8023,4.7511,4.7804,121200.0
2006-01-10 10:00:00,6.53,6.66,6.53,6.64,214800.0,4.7804,4.8755,4.7804,4.8609,214800.0
2006-01-10 10:30:00,6.64,6.68,6.64,6.66,163800.0,4.8609,4.8902,4.8609,4.8755,163800.0
2006-01-10 11:00:00,6.66,6.73,6.66,6.73,218400.0,4.8755,4.9268,4.8755,4.9268,218400.0
2006-01-10 11:30:00,6.72,6.78,6.72,6.75,197400.0,4.9195,4.9634,4.9195,4.9414,197400.0
2006-01-10 12:00:00,6.76,6.77,6.72,6.72,136200.0,4.9487,4.9561,4.9195,4.9195,136200.0
2006-01-10 12:30:00,6.72,6.75,6.72,6.75,87600.0,4.9195,4.9414,4.9195,4.9414,87600.0
2006-01-10 13:00:00,6.75,6.75,6.73,6.74,85200.0,4.9414,4.9414,4.9268,4.9341,85200.0
2006-01-10 13:30:00,6.75,6.75,6.73,6.75,82800.0,4.9414,4.9414,4.9268,4.9414,82800.0
2006-01-10 14:00:00,6.75,6.75,6.72,6.72,109800.0,4.9414,4.9414,4.9195,4.9195,109800.0
2006-01-10 14:30:00,6.72,6.74,6.68,6.74,147000.0,4.9195,4.9341,4.8902,4.9341,147000.0
2006-01-10 15:00:00,6.74,6.75,6.72,6.72,189600.0,4.9341,4.9414,4.9195,4.9195,189600.0
2006-01-10 15:30:00,6.73,6.73,6.7,6.7,307200.0,4.9268,4.9268,4.9048,4.9048,307200.0
2006-01-11 09:30:00,6.68,6.71,6.64,6.67,121800.0,4.8902,4.9121,4.8609,4.8829,121800.0
2006-01-11 10:00:00,6.67,6.67,6.63,6.63,145200.0,4.8829,4.8829,4.8536,4.8536,145200.0
2006-01-11 10:30:00,6.62,6.66,6.62,6.63,154800.0,4.8463,4.8755,4.8463,4.8536,154800.0
2006-01-11 11:00:00,6.63,6.67,6.62,6.64,126000.0,4.8536,4.8829,4.8463,4.8609,126000.0
2006-01-11 11:30:00,6.64,6.67,6.62,6.63,91800.0,4.8609,4.8829,4.8463,4.8536,91800.0
2006-01-11 12:00:00,6.64,6.64,6.61,6.61,65400.0,4.8609,4.8609,4.8389,4.8389,65400.0
2006-01-11 12:30:00,6.61,6.63,6.61,6.63,99600.0,4.8389,4.8536,4.8389,4.8536,99600.0
2006-01-11 13:00:00,6.63,6.64,6.62,6.63,69600.0,4.8536,4.8609,4.8463,4.8536,69600.0
2006-01-11 13:30:00,6.63,6.64,6.63,6.63,64200.0,4.8536,4.8609,4.8536,4.8536,64200.0
2006-01-11 14:00:00,6.63,6.63,6.61,6.63,44400.0,4.8536,4.8536,4.8389,4.8536,44400.0
2006-01-11 14:30:00,6.63,6.64,6.62,6.63,54000.0,4.8536,4.8609,4.8463,4.8536,54000.0
2006-01-11 15:00:00,6.63,6.63,6.57,6.58,216000.0,4.8536,4.8536,4.8097,4.817,216000.0
2006-01-11 15:30:00,6.58,6.6,6.57,6.6,199800.0,4.817,4.8316,4.8097,4.8316,199800.0
2006-01-12 09:30:00,6.6,6.67,6.59,6.59,79800.0,4.8316,4.8829,4.8243,4.8243,79800.0
2006-01-12 10:00:00,6.59,6.59,6.53,6.55,202800.0,4.8243,4.8243,4.7804,4.795,202800.0
2006-01-12 10:30:00,6.55,6.58,6.52,6.56,111000.0,4.795,4.817,4.773,4.8023,111000.0
2006-01-12 11:00:00,6.56,6.56,6.51,6.51,121800.0,4.8023,4.8023,4.7657,4.7657,121800.0
2006-01-12 11:30:00,6.51,6.51,6.48,6.5,152400.0,4.7657,4.7657,4.7438,4.7584,152400.0
2006-01-12 12:00:00,6.5,6.52,6.48,6.48,84000.0,4.7584,4.773,4.7438,4.7438,84000.0
2006-01-12 12:30:00,6.48,6.49,6.47,6.48,130200.0,4.7438,4.7511,4.7364,4.7438,130200.0
2006-01-12 13:00:00,6.48,6.48,6.45,6.47,190800.0,4.7438,4.7438,4.7218,4.7364,190800.0
2006-01-12 13:30:00,6.47,6.51,6.47,6.49,103800.0,4.7364,4.7657,4.7364,4.7511,103800.0
2006-01-12 14:00:00,6.49,6.5,6.47,6.5,88200.0,4.7511,4.7584,4.7364,4.7584,88200.0
2006-01-12 14:30:00,6.5,6.5,6.46,6.47,83400.0,4.7584,4.7584,4.7291,4.7364,83400.0
2006-01-12 15:00:00,6.46,6.47,6.45,6.45,95400.0,4.7291,4.7364,4.7218,4.7218,95400.0
2006-01-12 15:30:00,6.45,6.47,6.44,6.46,418200.0,4.7218,4.7364,4.7145,4.7291,418200.0
2006-01-13 09:30:00,6.48,6.5,6.46,6.48,90000.0,4.7438,4.7584,4.7291,4.7438,90000.0
2006-01-13 10:00:00,6.49,6.51,6.47,6.47,81600.0,4.7511,4.7657,4.7364,4.7364,81600.0
2006-01-13 10:30:00,6.47,6.49,6.45,6.48,88800.0,4.7364,4.7511,4.7218,4.7438,88800.0
2006-01-13 11:00:00,6.49,6.5,6.47,6.48,111600.0,4.7511,4.7584,4.7364,4.7438,111600.0
2006-01-13 11:30:00,6.48,6.49,6.48,6.48,45000.0,4.7438,4.7511,4.7438,4.7438,45000.0
2006-01-13 12:00:00,6.48,6.49,6.48,6.48,58800.0,4.7438,4.7511,4.7438,4.7438,58800.0
2006-01-13 12:30:00,6.48,6.5,6.46,6.47,39600.0,4.7438,4.7584,4.7291,4.7364,39600.0
2006-01-13 13:00:00,6.47,6.49,6.47,6.48,45600.0,4.7364,4.7511,4.7364,4.7438,45600.0
2006-01-13 13:30:00,6.48,6.48,6.47,6.48,34800.0,4.7438,4.7438,4.7364,4.7438,34800.0
2006-01-13 14:00:00,6.48,6.48,6.46,6.47,76800.0,4.7438,4.7438,4.7291,4.7364,76800.0
2006-01-13 14:30:00,6.46,6.5,6.46,6.48,56400.0,4.7291,4.7584,4.7291,4.7438,56400.0
2006-01-13 15:00:00,6.49,6.49,6.48,6.48,70800.0,4.7511,4.7511,4.7438,4.7438,70800.0
2006-01-13 15:30:00,6.48,6.48,6.46,6.47,194400.0,4.7438,4.7438,4.7291,4.7364,194400.0
2006-01-17 09:30:00,6.48,6.53,6.46,6.52,437400.0,4.7438,4.7804,4.7291,4.773,437400.0
2006-01-17 10:00:00,6.52,6.54,6.51,6.54,85200.0,4.773,4.7877,4.7657,4.7877,85200.0
2006-01-17 10:30:00,6.55,6.55,6.49,6.5,105600.0,4.795,4.795,4.7511,4.7584,105600.0
2006-01-17 11:00:00,6.51,6.52,6.51,6.52,76200.0,4.7657,4.773,4.7657,4.773,76200.0
2006-01-17 11:30:00,6.52,6.53,6.51,6.52,94200.0,4.773,4.7804,4.7657,4.773,94200.0
2006-01-17 12:00:00,6.52,6.52,6.49,6.49,152400.0,4.773,4.773,4.7511,4.7511,152400.0
2006-01-17 12:30:00,6.49,6.5,6.47,6.5,91800.0,4.7511,4.7584,4.7364,4.7584,91800.0
2006-01-17 13:00:00,6.5,6.5,6.48,6.49,57000.0,4.7584,4.7584,4.7438,4.7511,57000.0
2006-01-17 13:30:00,6.49,6.53,6.49,6.53,62400.0,4.7511,4.7804,4.7511,4.7804,62400.0
2006-01-17 14:00:00,6.53,6.55,6.51,6.54,157800.0,4.7804,4.795,4.7657,4.7877,157800.0
2006-01-17 14:30:00,6.54,6.56,6.52,6.56,162600.0,4.7877,4.8023,4.773,4.8023,162600.0
2006-01-17 15:00:00,6.57,6.58,6.54,6.57,125400.0,4.8097,4.817,4.7877,4.8097,125400.0
2006-01-17 15:30:00,6.57,6.58,6.52,6.53,207600.0,4.8097,4.817,4.773,4.7804,207600.0
2006-01-18 09:30:00,6.53,6.62,6.51,6.61,246000.0,4.7804,4.8463,4.7657,4.8389,246000.0
2006-01-18 10:00:00,6.6,6.64,6.59,6.63,147000.0,4.8316,4.8609,4.8243,4.8536,147000.0
2006-01-18 10:30:00,6.63,6.64,6.6,6.61,183000.0,4.8536,4.8609,4.8316,4.8389,183000.0
2006-01-18 11:00:00,6.61,6.63,6.61,6.62,187200.0,4.8389,4.8536,4.8389,4.8463,187200.0
2006-01-18 11:30:00,6.62,6.64,6.6,6.64,126000.0,4.8463,4.8609,4.8316,4.8609,126000.0
2006-01-18 12:00:00,6.64,6.65,6.62,6.62,116400.0,4.8609,4.8682,4.8463,4.8463,116400.0
2006-01-18 12:30:00,6.62,6.62,6.61,6.61,126600.0,4.8463,4.8463,4.8389,4.8389,126600.0
2006-01-18 13:00:00,6.61,6.62,6.6,6.6,112800.0,4.8389,4.8463,4.8316,4.8316,112800.0
2006-01-18 13:30:00,6.6,6.6,6.57,6.58,87600.0,4.8316,4.8316,4.8097,4.817,87600.0
2006-01-18 14:00:00,6.58,6.63,6.57,6.63,117600.0,4.817,4.8536,4.8097,4.8536,117600.0
2006-01-18 14:30:00,6.63,6.65,6.62,6.63,140400.0,4.8536,4.8682,4.8463,4.8536,140400.0
2006-01-18 15:00:00,6.63,6.72,6.63,6.71,273600.0,4.8536,4.9195,4.8536,4.9121,273600.0
2006-01-18 15:30:00,6.72,6.73,6.69,6.73,232200.0,4.9195,4.9268,4.8975,4.9268,232200.0
2006-01-19 09:30:00,6.74,6.77,6.72,6.74,163200.0,4.9341,4.9561,4.9195,4.9341,163200.0
2006-01-19 10:00:00,6.74,6.78,6.73,6.76,121800.0,4.9341,4.9634,4.9268,4.9487,121800.0
2006-01-19 10:30:00,6.76,6.76,6.66,6.67,187800.0,4.9487,4.9487,4.8755,4.8829,187800.0
2006-01-19 11:00:00,6.67,6.69,6.66,6.67,90600.0,4.8829,4.8975,4.8755,4.8829,90600.0
2006-01-19 11:30:00,6.67,6.67,6.64,6.66,113400.0,4.8829,4.8829,4.8609,4.8755,113400.0
2006-01-19 12:00:00,6.65,6.68,6.63,6.66,81600.0,4.8682,4.8902,4.8536,4.8755,81600.0
2006-01-19 12:30:00,6.66,6.7,6.66,6.69,57600.0,4.8755,4.9048,4.8755,4.8975,57600.0
2006-01-19 13:00:00,6.69,6.7,6.68,6.7,81000.0,4.8975,4.9048,4.8902,4.9048,81000.0
2006-01-19 13:30:00,6.69,6.7,6.68,6.68,69000.0,4.8975,4.9048,4.8902,4.8902,69000.0
2006-01-19 14:00:00,6.68,6.68,6.64,6.65,88800.0,4.8902,4.8902,4.8609,4.8682,88800.0
2006-01-19 14:30:00,6.64,6.69,6.64,6.69,111000.0,4.8609,4.8975,4.8609,4.8975,111000.0
2006-01-19 15:00:00,6.68,6.68,6.66,6.66,85800.0,4.8902,4.8902,4.8755,4.8755,85800.0
2006-01-19 15:30:00,6.66,6.67,6.62,6.63,166800.0,4.8755,4.8829,4.8463,4.8536,166800.0
2006-01-20 09:30:00,6.92,7.4,6.92,7.34,981000.0,5.0659,5.4173,5.0659,5.3733,981000.0
2006-01-20 10:00:00,7.36,7.37,6.9,6.95,1431000.0,5.388,5.3953,5.0512,5.0878,1431000.0
2006-01-20 10:30:00,6.93,6.95,6.85,6.92,678000.0,5.0732,5.0878,5.0146,5.0659,678000.0
2006-01-20 11:00:00,6.92,6.95,6.79,6.91,553800.0,5.0659,5.0878,4.9707,5.0586,553800.0
2006-01-20 11:30:00,6.9,6.97,6.89,6.94,274800.0,5.0512,5.1025,5.0439,5.0805,274800.0
2006-01-20 12:00:00,6.94,6.95,6.86,6.94,264600.0,5.0805,5.0878,5.0219,5.0805,264600.0
2006-01-20 12:30:00,6.94,7.13,6.94,7.13,269400.0,5.0805,5.2196,5.0805,5.2196,269400.0
2006-01-20 13:00:00,7.12,7.23,7.08,7.19,266400.0,5.2123,5.2928,5.183,5.2635,266400.0
2006-01-20 13:30:00,7.19,7.24,7.15,7.21,130200.0,5.2635,5.3001,5.2342,5.2782,130200.0
2006-01-20 14:00:00,7.21,7.37,7.17,7.37,335400.0,5.2782,5.3953,5.2489,5.3953,335400.0
2006-01-20 14:30:00,7.37,7.39,7.33,7.34,295200.0,5.3953,5.4099,5.366,5.3733,295200.0
2006-01-20 15:00:00,7.34,7.36,7.3,7.33,514200.0,5.3733,5.388,5.3441,5.366,514200.0
2006-01-20 15:30:00,7.33,7.33,7.25,7.32,693600.0,5.366,5.366,5.3075,5.3587,693600.0
2006-01-23 09:30:00,7.08,7.08,6.93,6.97,388800.0,5.183,5.183,5.0732,5.1025,388800.0
2006-01-23 10:00:00,6.96,6.97,6.82,6.86,378600.0,5.0952,5.1025,4.9927,5.0219,378600.0
2006-01-23 10:30:00,6.86,7.02,6.86,7.01,485400.0,5.0219,5.1391,5.0219,5.1318,485400.0
2006-01-23 11:00:00,7.0,7.03,6.99,7.03,267600.0,5.1244,5.1464,5.1171,5.1464,267600.0
2006-01-23 11:30:00,7.03,7.11,7.03,7.09,207000.0,5.1464,5.205,5.1464,5.1903,207000.0
2006-01-23 12:00:00,7.1,7.12,7.0,7.02,231600.0,5.1976,5.2123,5.1244,5.1391,231600.0
2006-01-23 12:30:00,7.02,7.06,7.0,7.05,192600.0,5.1391,5.1684,5.1244,5.161,192600.0
2006-01-23 13:00:00,7.05,7.1,7.03,7.05,186000.0,5.161,5.1976,5.1464,5.161,186000.0
2006-01-23 13:30:00,7.05,7.05,7.01,7.01,150000.0,5.161,5.161,5.1318,5.1318,150000.0
2006-01-23 14:00:00,7.02,7.07,7.01,7.06,187800.0,5.1391,5.1757,5.1318,5.1684,187800.0
2006-01-23 14:30:00,7.06,7.07,7.03,7.07,187200.0,5.1684,5.1757,5.1464,5.1757,187200.0
2006-01-23 15:00:00,7.07,7.07,7.04,7.05,243000.0,5.1757,5.1757,5.1537,5.161,243000.0
2006-01-23 15:30:00,7.05,7.05,7.01,7.02,461400.0,5.161,5.161,5.1318,5.1391,461400.0
2006-01-24 09:30:00,7.04,7.21,7.03,7.17,198000.0,5.1537,5.2782,5.1464,5.2489,198000.0
2006-01-24 10:00:00,7.17,7.17,7.14,7.14,121800.0,5.2489,5.2489,5.2269,5.2269,121800.0
2006-01-24 10:30:00,7.14,7.21,7.14,7.17,133800.0,5.2269,5.2782,5.2269,5.2489,133800.0
2006-01-24 11:00:00,7.17,7.17,7.15,7.17,106200.0,5.2489,5.2489,5.2342,5.2489,106200.0
2006-01-24 11:30:00,7.17,7.17,7.13,7.14,71400.0,5.2489,5.2489,5.2196,5.2269,71400.0
2006-01-24 12:00:00,7.14,7.2,7.14,7.16,87600.0,5.2269,5.2708,5.2269,5.2416,87600.0
2006-01-24 12:30:00,7.16,7.16,7.12,7.14,43800.0,5.2416,5.2416,5.2123,5.2269,43800.0
2006-01-24 13:00:00,7.14,7.15,7.11,7.13,42000.0,5.2269,5.2342,5.205,5.2196,42000.0
2006-01-24 13:30:00,7.14,7.18,7.13,7.18,59400.0,5.2269,5.2562,5.2196,5.2562,59400.0
2006-01-24 14:00:00,7.19,7.22,7.18,7.2,109200.0,5.2635,5.2855,5.2562,5.2708,109200.0
2006-01-24 14:30:00,7.2,7.22,7.19,7.19,117000.0,5.2708,5.2855,5.2635,5.2635,117000.0
2006-01-24 15:00:00,7.19,7.22,7.18,7.2,121200.0,5.2635,5.2855,5.2562,5.2708,121200.0
2006-01-24 15:30:00,7.2,7.22,7.18,7.18,182400.0,5.2708,5.2855,5.2562,5.2562,182400.0
2006-01-25 09:30:00,7.17,7.17,7.11,7.13,58200.0,5.2489,5.2489,5.205,5.2196,58200.0
2006-01-25 10:00:00,7.11,7.15,7.07,7.08,90000.0,5.205,5.2342,5.1757,5.183,90000.0
2006-01-25 10:30:00,7.08,7.11,7.07,7.1,81600.0,5.183,5.205,5.1757,5.1976,81600.0
2006-01-25 11:00:00,7.11,7.13,7.1,7.12,98400.0,5.205,5.2196,5.1976,5.2123,98400.0
2006-01-25 11:30:00,7.12,7.13,7.1,7.1,45000.0,5.2123,5.2196,5.1976,5.1976,45000.0
2006-01-25 12:00:00,7.1,7.11,7.03,7.03,70200.0,5.1976,5.205,5.1464,5.1464,70200.0
2006-01-25 12:30:00,7.04,7.06,7.03,7.04,42000.0,5.1537,5.1684,5.1464,5.1537,42000.0
2006-01-25 13:00:00,7.04,7.07,7.04,7.06,57000.0,5.1537,5.1757,5.1537,5.1684,57000.0
2006-01-25 13:30:00,7.06,7.07,7.05,7.06,37200.0,5.1684,5.1757,5.161,5.1684,37200.0
2006-01-25 14:00:00,7.06,7.06,7.03,7.04,45000.0,5.1684,5.1684,5.1464,5.1537,45000.0
2006-01-25 14:30:00,7.03,7.05,7.02,7.02,77400.0,5.1464,5.161,5.1391,5.1391,77400.0
2006-01-25 15:00:00,7.03,7.08,7.03,7.08,88200.0,5.1464,5.183,5.1464,5.183,88200.0
2006-01-25 15:30:00,7.09,7.09,7.05,7.08,100200.0,5.1903,5.1903,5.161,5.183,100200.0
2006-01-26 09:30:00,7.12,7.15,7.09,7.1,69600.0,5.2123,5.2342,5.1903,5.1976,69600.0
2006-01-26 10:00:00,7.1,7.13,7.1,7.1,40800.0,5.1976,5.2196,5.1976,5.1976,40800.0
2006-01-26 10:30:00,7.1,7.13,7.1,7.1,61800.0,5.1976,5.2196,5.1976,5.1976,61800.0
2006-01-26 11:00:00,7.1,7.1,7.08,7.1,48600.0,5.1976,5.1976,5.183,5.1976,48600.0
2006-01-26 11:30:00,7.09,7.1,7.08,7.09,44400.0,5.1903,5.1976,5.183,5.1903,44400.0
2006-01-26 12:00:00,7.09,7.1,7.08,7.08,78000.0,5.1903,5.1976,5.183,5.183,78000.0
2006-01-26 12:30:00,7.07,7.08,7.07,7.07,40200.0,5.1757,5.183,5.1757,5.1757,40200.0
2006-01-26 13:00:00,7.07,7.09,7.07,7.08,47400.0,5.1757,5.1903,5.1757,5.183,47400.0
2006-01-26 13:30:00,7.08,7.1,7.08,7.1,72000.0,5.183,5.1976,5.183,5.1976,72000.0
2006-01-26 14:00:00,7.1,7.11,7.09,7.1,96000.0,5.1976,5.205,5.1903,5.1976,96000.0
2006-01-26 14:30:00,7.1,7.11,7.1,7.1,103200.0,5.1976,5.205,5.1976,5.1976,103200.0
2006-01-26 15:00:00,7.1,7.11,7.09,7.11,111000.0,5.1976,5.205,5.1903,5.205,111000.0
2006-01-26 15:30:00,7.12,7.12,7.1,7.11,139800.0,5.2123,5.2123,5.1976,5.205,139800.0
2006-01-27 09:30:00,7.06,7.07,7.0,7.02,77400.0,5.1878,5.1951,5.1437,5.1584,77400.0
2006-01-27 10:00:00,7.03,7.09,7.02,7.09,63000.0,5.1657,5.2098,5.1584,5.2098,63000.0
2006-01-27 10:30:00,7.1,7.1,7.08,7.09,57600.0,5.2171,5.2171,5.2024,5.2098,57600.0
2006-01-27 11:00:00,7.09,7.12,7.07,7.12,39000.0,5.2098,5.2318,5.1951,5.2318,39000.0
2006-01-27 11:30:00,7.12,7.15,7.11,7.15,50400.0,5.2318,5.2539,5.2245,5.2539,50400.0
2006-01-27 12:00:00,7.15,7.15,7.12,7.12,52800.0,5.2539,5.2539,5.2318,5.2318,52800.0
2006-01-27 12:30:00,7.13,7.13,7.12,7.13,43200.0,5.2392,5.2392,5.2318,5.2392,43200.0
2006-01-27 13:00:00,7.12,7.12,7.09,7.09,33000.0,5.2318,5.2318,5.2098,5.2098,33000.0
2006-01-27 13:30:00,7.1,7.1,7.07,7.08,34200.0,5.2171,5.2171,5.1951,5.2024,34200.0
2006-01-27 14:00:00,7.08,7.11,7.08,7.1,74400.0,5.2024,5.2245,5.2024,5.2171,74400.0
2006-01-27 14:30:00,7.1,7.11,7.07,7.08,72000.0,5.2171,5.2245,5.1951,5.2024,72000.0
2006-01-27 15:00:00,7.08,7.1,7.08,7.09,39600.0,5.2024,5.2171,5.2024,5.2098,39600.0
2006-01-27 15:30:00,7.1,7.14,7.09,7.09,276000.0,5.2171,5.2465,5.2098,5.2098,276000.0
2006-01-30 09:30:00,7.15,7.23,7.15,7.2,151800.0,5.2539,5.3127,5.2539,5.2906,151800.0
2006-01-30 10:00:00,7.19,7.23,7.19,7.22,96000.0,5.2833,5.3127,5.2833,5.3053,96000.0
2006-01-30 10:30:00,7.22,7.23,7.21,7.22,57000.0,5.3053,5.3127,5.298,5.3053,57000.0
2006-01-30 11:00:00,7.22,7.23,7.21,7.22,75600.0,5.3053,5.3127,5.298,5.3053,75600.0
2006-01-30 11:30:00,7.23,7.23,7.21,7.21,46200.0,5.3127,5.3127,5.298,5.298,46200.0
2006-01-30 12:00:00,7.21,7.23,7.21,7.22,101400.0,5.298,5.3127,5.298,5.3053,101400.0
2006-01-30 12:30:00,7.22,7.23,7.21,7.22,42600.0,5.3053,5.3127,5.298,5.3053,42600.0
2006-01-30 13:00:00,7.22,7.23,7.19,7.22,148800.0,5.3053,5.3127,5.2833,5.3053,148800.0
2006-01-30 13:30:00,7.22,7.23,7.21,7.22,101400.0,5.3053,5.3127,5.298,5.3053,101400.0
2006-01-30 14:00:00,7.21,7.22,7.2,7.2,111000.0,5.298,5.3053,5.2906,5.2906,111000.0
2006-01-30 14:30:00,7.21,7.24,7.21,7.23,73800.0,5.298,5.32,5.298,5.3127,73800.0
2006-01-30 15:00:00,7.24,7.24,7.21,7.21,78000.0,5.32,5.32,5.298,5.298,78000.0
2006-01-30 15:30:00,7.21,7.22,7.19,7.19,112200.0,5.298,5.3053,5.2833,5.2833,112200.0
2006-01-31 09:30:00,7.2,7.2,7.13,7.16,103800.0,5.2906,5.2906,5.2392,5.2612,103800.0
2006-01-31 10:00:00,7.16,7.17,7.13,7.14,102000.0,5.2612,5.2686,5.2392,5.2465,102000.0
2006-01-31 10:30:00,7.14,7.15,7.13,7.15,136200.0,5.2465,5.2539,5.2392,5.2539,136200.0
2006-01-31 11:00:00,7.15,7.18,7.15,7.18,122400.0,5.2539,5.2759,5.2539,5.2759,122400.0
2006-01-31 11:30:00,7.18,7.22,7.17,7.2,121800.0,5.2759,5.3053,5.2686,5.2906,121800.0
2006-01-31 12:00:00,7.2,7.23,7.2,7.23,97800.0,5.2906,5.3127,5.2906,5.3127,97800.0
2006-01-31 12:30:00,7.23,7.23,7.19,7.2,79200.0,5.3127,5.3127,5.2833,5.2906,79200.0
2006-01-31 13:00:00,7.2,7.21,7.19,7.19,93600.0,5.2906,5.298,5.2833,5.2833,93600.0
2006-01-31 13:30:00,7.19,7.21,7.18,7.2,114000.0,5.2833,5.298,5.2759,5.2906,114000.0
2006-01-31 14:00:00,7.2,7.22,7.18,7.2,121200.0,5.2906,5.3053,5.2759,5.2906,121200.0
2006-01-31 14:30:00,7.2,7.23,7.19,7.21,178200.0,5.2906,5.3127,5.2833,5.298,178200.0
2006-01-31 15:00:00,7.21,7.24,7.21,7.23,127800.0,5.298,5.32,5.298,5.3127,127800.0
2006-01-31 15:30:00,7.23,7.23,7.18,7.18,211800.0,5.3127,5.3127,5.2759,5.2759,211800.0
2006-02-01 09:30:00,7.16,7.16,6.97,7.0,391200.0,5.2612,5.2612,5.1216,5.1437,391200.0
2006-02-01 10:00:00,6.99,6.99,6.8,6.82,878400.0,5.1363,5.1363,4.9967,5.0114,878400.0
2006-02-01 10:30:00,6.81,6.87,6.78,6.83,603000.0,5.004,5.0481,4.982,5.0187,603000.0
2006-02-01 11:00:00,6.83,6.85,6.76,6.79,319200.0,5.0187,5.0334,4.9673,4.9894,319200.0
2006-02-01 11:30:00,6.79,6.82,6.77,6.81,299400.0,4.9894,5.0114,4.9747,5.004,299400.0
2006-02-01 12:00:00,6.81,6.83,6.8,6.82,234600.0,5.004,5.0187,4.9967,5.0114,234600.0
2006-02-01 12:30:00,6.83,6.83,6.77,6.81,268200.0,5.0187,5.0187,4.9747,5.004,268200.0
2006-02-01 13:00:00,6.81,6.85,6.81,6.85,243000.0,5.004,5.0334,5.004,5.0334,243000.0
2006-02-01 13:30:00,6.85,6.89,6.84,6.88,316800.0,5.0334,5.0628,5.0261,5.0555,316800.0
2006-02-01 14:00:00,6.88,6.93,6.88,6.93,150600.0,5.0555,5.0922,5.0555,5.0922,150600.0
2006-02-01 14:30:00,6.93,6.95,6.9,6.95,240000.0,5.0922,5.1069,5.0702,5.1069,240000.0
2006-02-01 15:00:00,6.95,6.99,6.94,6.99,159000.0,5.1069,5.1363,5.0996,5.1363,159000.0
2006-02-01 15:30:00,6.99,7.02,6.98,6.99,172800.0,5.1363,5.1584,5.129,5.1363,172800.0
2006-02-02 09:30:00,7.06,7.15,7.04,7.13,142800.0,5.1878,5.2539,5.1731,5.2392,142800.0
2006-02-02 10:00:00,7.13,7.14,7.11,7.13,154200.0,5.2392,5.2465,5.2245,5.2392,154200.0
2006-02-02 10:30:00,7.13,7.13,7.06,7.06,351000.0,5.2392,5.2392,5.1878,5.1878,351000.0
2006-02-02 11:00:00,7.06,7.06,7.03,7.04,136200.0,5.1878,5.1878,5.1657,5.1731,136200.0
2006-02-02 11:30:00,7.04,7.04,7.02,7.02,97200.0,5.1731,5.1731,5.1584,5.1584,97200.0
2006-02-02 12:00:00,7.02,7.02,7.0,7.0,121800.0,5.1584,5.1584,5.1437,5.1437,121800.0
2006-02-02 12:30:00,7.0,7.02,6.99,7.01,114600.0,5.1437,5.1584,5.1363,5.151,114600.0
2006-02-02 13:00:00,7.01,7.01,7.0,7.0,66000.0,5.151,5.151,5.1437,5.1437,66000.0
2006-02-02 13:30:00,7.01,7.01,7.0,7.01,148800.0,5.151,5.151,5.1437,5.151,148800.0
2006-02-02 14:00:00,7.01,7.02,7.0,7.01,91200.0,5.151,5.1584,5.1437,5.151,91200.0
2006-02-02 14:30:00,7.01,7.02,6.99,7.01,78000.0,5.151,5.1584,5.1363,5.151,78000.0
2006-02-02 15:00:00,7.01,7.03,7.0,7.02,101400.0,5.151,5.1657,5.1437,5.1584,101400.0
2006-02-02 15:30:00,7.02,7.04,7.02,7.03,114000.0,5.1584,5.1731,5.1584,5.1657,114000.0
2006-02-03 09:30:00,7.04,7.08,7.01,7.03,102000.0,5.1731,5.2024,5.151,5.1657,102000.0
2006-02-03 10:00:00,7.03,7.1,7.03,7.06,106800.0,5.1657,5.2171,5.1657,5.1878,106800.0
2006-02-03 10:30:00,7.06,7.1,7.06,7.09,63600.0,5.1878,5.2171,5.1878,5.2098,63600.0
2006-02-03 11:00:00,7.09,7.11,7.06,7.09,69600.0,5.2098,5.2245,5.1878,5.2098,69600.0
2006-02-03 11:30:00,7.09,7.11,7.08,7.1,85200.0,5.2098,5.2245,5.2024,5.2171,85200.0
2006-02-03 12:00:00,7.09,7.1,7.07,7.07,57000.0,5.2098,5.2171,5.1951,5.1951,57000.0
2006-02-03 12:30:00,7.05,7.08,7.05,7.06,125400.0,5.1804,5.2024,5.1804,5.1878,125400.0
2006-02-03 13:00:00,7.06,7.1,7.06,7.09,76800.0,5.1878,5.2171,5.1878,5.2098,76800.0
2006-02-03 13:30:00,7.09,7.09,7.06,7.06,70800.0,5.2098,5.2098,5.1878,5.1878,70800.0
2006-02-03 14:00:00,7.06,7.07,7.05,7.05,86400.0,5.1878,5.1951,5.1804,5.1804,86400.0
2006-02-03 14:30:00,7.05,7.06,7.05,7.05,55800.0,5.1804,5.1878,5.1804,5.1804,55800.0
2006-02-03 15:00:00,7.05,7.05,7.02,7.02,93000.0,5.1804,5.1804,5.1584,5.1584,93000.0
2006-02-03 15:30:00,7.02,7.02,6.98,6.99,165000.0,5.1584,5.1584,5.129,5.1363,165000.0
2006-02-06 09:30:00,7.03,7.19,7.02,7.19,157200.0,5.1657,5.2833,5.1584,5.2833,157200.0
2006-02-06 10:00:00,7.19,7.65,7.19,7.62,808200.0,5.2833,5.6213,5.2833,5.5992,808200.0
2006-02-06 10:30:00,7.6,7.63,7.52,7.53,1011600.0,5.5845,5.6066,5.5258,5.5331,1011600.0
2006-02-06 11:00:00,7.54,7.66,7.52,7.64,659400.0,5.5405,5.6286,5.5258,5.6139,659400.0
2006-02-06 11:30:00,7.65,7.71,7.56,7.59,495600.0,5.6213,5.6654,5.5552,5.5772,495600.0
2006-02-06 12:00:00,7.59,7.6,7.54,7.55,182400.0,5.5772,5.5845,5.5405,5.5478,182400.0
2006-02-06 12:30:00,7.55,7.58,7.55,7.56,133200.0,5.5478,5.5699,5.5478,5.5552,133200.0
2006-02-06 13:00:00,7.55,7.57,7.52,7.55,152400.0,5.5478,5.5625,5.5258,5.5478,152400.0
2006-02-06 13:30:00,7.55,7.56,7.43,7.45,331200.0,5.5478,5.5552,5.4596,5.4743,331200.0
2006-02-06 14:00:00,7.45,7.46,7.42,7.45,241200.0,5.4743,5.4817,5.4523,5.4743,241200.0
2006-02-06 14:30:00,7.45,7.46,7.42,7.42,185400.0,5.4743,5.4817,5.4523,5.4523,185400.0
2006-02-06 15:00:00,7.43,7.44,7.38,7.44,377400.0,5.4596,5.467,5.4229,5.467,377400.0
2006-02-06 15:30:00,7.44,7.48,7.42,7.46,486000.0,5.467,5.4964,5.4523,5.4817,486000.0
2006-02-07 09:30:00,7.46,7.5,7.36,7.36,241800.0,5.4817,5.5111,5.4082,5.4082,241800.0
2006-02-07 10:00:00,7.36,7.43,7.34,7.36,155400.0,5.4082,5.4596,5.3935,5.4082,155400.0
2006-02-07 10:30:00,7.36,7.4,7.36,7.4,243000.0,5.4082,5.4376,5.4082,5.4376,243000.0
2006-02-07 11:00:00,7.4,7.42,7.4,7.41,117000.0,5.4376,5.4523,5.4376,5.4449,117000.0
2006-02-07 11:30:00,7.4,7.41,7.38,7.38,129000.0,5.4376,5.4449,5.4229,5.4229,129000.0
2006-02-07 12:00:00,7.38,7.38,7.35,7.35,187200.0,5.4229,5.4229,5.4008,5.4008,187200.0
2006-02-07 12:30:00,7.35,7.36,7.33,7.33,118200.0,5.4008,5.4082,5.3861,5.3861,118200.0
2006-02-07 13:00:00,7.33,7.37,7.32,7.37,245400.0,5.3861,5.4155,5.3788,5.4155,245400.0
2006-02-07 13:30:00,7.36,7.36,7.33,7.34,141600.0,5.4082,5.4082,5.3861,5.3935,141600.0
2006-02-07 14:00:00,7.33,7.35,7.3,7.32,153600.0,5.3861,5.4008,5.3641,5.3788,153600.0
2006-02-07 14:30:00,7.32,7.32,7.27,7.3,139800.0,5.3788,5.3788,5.3421,5.3641,139800.0
2006-02-07 15:00:00,7.3,7.33,7.27,7.32,175200.0,5.3641,5.3861,5.3421,5.3788,175200.0
2006-02-07 15:30:00,7.32,7.32,7.29,7.29,165600.0,5.3788,5.3788,5.3568,5.3568,165600.0
2006-02-08 09:30:00,7.38,7.38,7.15,7.15,231600.0,5.4229,5.4229,5.2539,5.2539,231600.0
2006-02-08 10:00:00,7.14,7.22,7.13,7.21,147600.0,5.2465,5.3053,5.2392,5.298,147600.0
2006-02-08 10:30:00,7.21,7.22,7.14,7.14,260400.0,5.298,5.3053,5.2465,5.2465,260400.0
2006-02-08 11:00:00,7.14,7.14,7.05,7.12,136200.0,5.2465,5.2465,5.1804,5.2318,136200.0
2006-02-08 11:30:00,7.12,7.14,7.12,7.13,57600.0,5.2318,5.2465,5.2318,5.2392,57600.0
2006-02-08 12:00:00,7.12,7.15,7.12,7.14,76200.0,5.2318,5.2539,5.2318,5.2465,76200.0
2006-02-08 12:30:00,7.14,7.17,7.14,7.16,105600.0,5.2465,5.2686,5.2465,5.2612,105600.0
2006-02-08 13:00:00,7.16,7.17,7.15,7.16,136200.0,5.2612,5.2686,5.2539,5.2612,136200.0
2006-02-08 13:30:00,7.17,7.17,7.16,7.16,136200.0,5.2686,5.2686,5.2612,5.2612,136200.0
2006-02-08 14:00:00,7.16,7.17,7.16,7.17,72000.0,5.2612,5.2686,5.2612,5.2686,72000.0
2006-02-08 14:30:00,7.17,7.19,7.16,7.18,102600.0,5.2686,5.2833,5.2612,5.2759,102600.0
2006-02-08 15:00:00,7.18,7.22,7.18,7.2,168000.0,5.2759,5.3053,5.2759,5.2906,168000.0
2006-02-08 15:30:00,7.2,7.2,7.17,7.18,169800.0,5.2906,5.2906,5.2686,5.2759,169800.0
2006-02-09 09:30:00,7.18,7.25,7.16,7.23,253800.0,5.2759,5.3274,5.2612,5.3127,253800.0
2006-02-09 10:00:00,7.23,7.32,7.23,7.32,229800.0,5.3127,5.3788,5.3127,5.3788,229800.0
2006-02-09 10:30:00,7.32,7.41,7.31,7.4,273000.0,5.3788,5.4449,5.3715,5.4376,273000.0
2006-02-09 11:00:00,7.4,7.42,7.34,7.4,150600.0,5.4376,5.4523,5.3935,5.4376,150600.0
2006-02-09 11:30:00,7.39,7.39,7.34,7.34,152400.0,5.4302,5.4302,5.3935,5.3935,152400.0
2006-02-09 12:00:00,7.34,7.36,7.33,7.35,157800.0,5.3935,5.4082,5.3861,5.4008,157800.0
2006-02-09 12:30:00,7.35,7.41,7.34,7.37,196800.0,5.4008,5.4449,5.3935,5.4155,196800.0
2006-02-09 13:00:00,7.38,7.4,7.37,7.39,96000.0,5.4229,5.4376,5.4155,5.4302,96000.0
2006-02-09 13:30:00,7.39,7.4,7.36,7.36,99000.0,5.4302,5.4376,5.4082,5.4082,99000.0
2006-02-09 14:00:00,7.36,7.38,7.32,7.38,128400.0,5.4082,5.4229,5.3788,5.4229,128400.0
2006-02-09 14:30:00,7.38,7.38,7.32,7.32,148200.0,5.4229,5.4229,5.3788,5.3788,148200.0
2006-02-09 15:00:00,7.32,7.33,7.31,7.33,110400.0,5.3788,5.3861,5.3715,5.3861,110400.0
2006-02-09 15:30:00,7.33,7.33,7.25,7.26,319200.0,5.3861,5.3861,5.3274,5.3347,319200.0
2006-02-10 09:30:00,7.26,7.27,7.18,7.18,165000.0,5.3347,5.3421,5.2759,5.2759,165000.0
2006-02-10 10:00:00,7.17,7.21,7.16,7.19,106200.0,5.2686,5.298,5.2612,5.2833,106200.0
2006-02-10 10:30:00,7.19,7.22,7.19,7.21,123600.0,5.2833,5.3053,5.2833,5.298,123600.0
2006-02-10 11:00:00,7.21,7.23,7.19,7.21,139800.0,5.298,5.3127,5.2833,5.298,139800.0
2006-02-10 11:30:00,7.21,7.31,7.21,7.3,316200.0,5.298,5.3715,5.298,5.3641,316200.0
2006-02-10 12:00:00,7.29,7.34,7.29,7.29,169800.0,5.3568,5.3935,5.3568,5.3568,169800.0
2006-02-10 12:30:00,7.28,7.29,7.27,7.28,46200.0,5.3494,5.3568,5.3421,5.3494,46200.0
2006-02-10 13:00:00,7.28,7.29,7.23,7.23,456000.0,5.3494,5.3568,5.3127,5.3127,456000.0
2006-02-10 13:30:00,7.23,7.26,7.23,7.25,46800.0,5.3127,5.3347,5.3127,5.3274,46800.0
2006-02-10 14:00:00,7.25,7.27,7.25,7.25,112200.0,5.3274,5.3421,5.3274,5.3274,112200.0
2006-02-10 14:30:00,7.25,7.28,7.24,7.26,261600.0,5.3274,5.3494,5.32,5.3347,261600.0
2006-02-10 15:00:00,7.26,7.27,7.24,7.27,282000.0,5.3347,5.3421,5.32,5.3421,282000.0
2006-02-10 15:30:00,7.27,7.3,7.24,7.27,321000.0,5.3421,5.3641,5.32,5.3421,321000.0
2006-02-13 09:30:00,7.29,7.3,7.22,7.28,306000.0,5.3568,5.3641,5.3053,5.3494,306000.0
2006-02-13 10:00:00,7.28,7.3,7.22,7.22,297000.0,5.3494,5.3641,5.3053,5.3053,297000.0
2006-02-13 10:30:00,7.22,7.27,7.22,7.25,392400.0,5.3053,5.3421,5.3053,5.3274,392400.0
2006-02-13 11:00:00,7.25,7.28,7.23,7.28,331800.0,5.3274,5.3494,5.3127,5.3494,331800.0
2006-02-13 11:30:00,7.29,7.29,7.27,7.29,234600.0,5.3568,5.3568,5.3421,5.3568,234600.0
2006-02-13 12:00:00,7.29,7.29,7.26,7.27,351000.0,5.3568,5.3568,5.3347,5.3421,351000.0
2006-02-13 12:30:00,7.27,7.27,7.22,7.23,100800.0,5.3421,5.3421,5.3053,5.3127,100800.0
2006-02-13 13:00:00,7.23,7.25,7.2,7.22,141000.0,5.3127,5.3274,5.2906,5.3053,141000.0
2006-02-13 13:30:00,7.22,7.23,7.2,7.2,187200.0,5.3053,5.3127,5.2906,5.2906,187200.0
2006-02-13 14:00:00,7.2,7.23,7.19,7.2,172200.0,5.2906,5.3127,5.2833,5.2906,172200.0
2006-02-13 14:30:00,7.2,7.22,7.2,7.21,253800.0,5.2906,5.3053,5.2906,5.298,253800.0
2006-02-13 15:00:00,7.21,7.23,7.19,7.2,165000.0,5.298,5.3127,5.2833,5.2906,165000.0
2006-02-13 15:30:00,7.2,7.23,7.2,7.23,306600.0,5.2906,5.3127,5.2906,5.3127,306600.0
2006-02-14 09:30:00,7.25,7.29,7.23,7.29,225000.0,5.3274,5.3568,5.3127,5.3568,225000.0
2006-02-14 10:00:00,7.29,7.36,7.29,7.34,225600.0,5.3568,5.4082,5.3568,5.3935,225600.0
2006-02-14 10:30:00,7.34,7.4,7.3,7.39,317400.0,5.3935,5.4376,5.3641,5.4302,317400.0
2006-02-14 11:00:00,7.39,7.48,7.39,7.46,202800.0,5.4302,5.4964,5.4302,5.4817,202800.0
2006-02-14 11:30:00,7.47,7.53,7.44,7.52,208200.0,5.489,5.5331,5.467,5.5258,208200.0
2006-02-14 12:00:00,7.52,7.58,7.5,7.54,325200.0,5.5258,5.5699,5.5111,5.5405,325200.0
2006-02-14 12:30:00,7.53,7.53,7.51,7.52,115800.0,5.5331,5.5331,5.5184,5.5258,115800.0
2006-02-14 13:00:00,7.52,7.56,7.51,7.56,129000.0,5.5258,5.5552,5.5184,5.5552,129000.0
2006-02-14 13:30:00,7.56,7.58,7.55,7.55,92400.0,5.5552,5.5699,5.5478,5.5478,92400.0
2006-02-14 14:00:00,7.55,7.63,7.52,7.63,142200.0,5.5478,5.6066,5.5258,5.6066,142200.0
2006-02-14 14:30:00,7.63,7.63,7.59,7.63,119400.0,5.6066,5.6066,5.5772,5.6066,119400.0
2006-02-14 15:00:00,7.63,7.64,7.58,7.59,186000.0,5.6066,5.6139,5.5699,5.5772,186000.0
2006-02-14 15:30:00,7.59,7.62,7.57,7.6,229800.0,5.5772,5.5992,5.5625,5.5845,229800.0
2006-02-15 09:30:00,7.58,7.59,7.48,7.51,256800.0,5.5699,5.5772,5.4964,5.5184,256800.0
2006-02-15 10:00:00,7.51,7.56,7.48,7.53,201000.0,5.5184,5.5552,5.4964,5.5331,201000.0
2006-02-15 10:30:00,7.54,7.55,7.5,7.51,216600.0,5.5405,5.5478,5.5111,5.5184,216600.0
2006-02-15 11:00:00,7.51,7.54,7.48,7.48,144600.0,5.5184,5.5405,5.4964,5.4964,144600.0
2006-02-15 11:30:00,7.48,7.53,7.47,7.52,161400.0,5.4964,5.5331,5.489,5.5258,161400.0
2006-02-15 12:00:00,7.52,7.52,7.43,7.45,198000.0,5.5258,5.5258,5.4596,5.4743,198000.0
2006-02-15 12:30:00,7.44,7.47,7.42,7.46,233400.0,5.467,5.489,5.4523,5.4817,233400.0
2006-02-15 13:00:00,7.46,7.49,7.46,7.48,111000.0,5.4817,5.5037,5.4817,5.4964,111000.0
2006-02-15 13:30:00,7.48,7.51,7.48,7.5,76800.0,5.4964,5.5184,5.4964,5.5111,76800.0
2006-02-15 14:00:00,7.5,7.5,7.48,7.5,61200.0,5.5111,5.5111,5.4964,5.5111,61200.0
2006-02-15 14:30:00,7.5,7.5,7.49,7.5,70200.0,5.5111,5.5111,5.5037,5.5111,70200.0
2006-02-15 15:00:00,7.5,7.5,7.46,7.46,111600.0,5.5111,5.5111,5.4817,5.4817,111600.0
2006-02-15 15:30:00,7.46,7.5,7.46,7.5,127200.0,5.4817,5.5111,5.4817,5.5111,127200.0
2006-02-16 09:30:00,7.5,7.62,7.5,7.53,507600.0,5.5111,5.5992,5.5111,5.5331,507600.0
2006-02-16 10:00:00,7.54,7.56,7.5,7.53,387000.0,5.5405,5.5552,5.5111,5.5331,387000.0
2006-02-16 10:30:00,7.53,7.55,7.5,7.53,240600.0,5.5331,5.5478,5.5111,5.5331,240600.0
2006-02-16 11:00:00,7.53,7.57,7.51,7.54,178800.0,5.5331,5.5625,5.5184,5.5405,178800.0
2006-02-16 11:30:00,7.54,7.58,7.54,7.58,74400.0,5.5405,5.5699,5.5405,5.5699,74400.0
2006-02-16 12:00:00,7.58,7.6,7.58,7.6,76800.0,5.5699,5.5845,5.5699,5.5845,76800.0
2006-02-16 12:30:00,7.6,7.61,7.56,7.58,133800.0,5.5845,5.5919,5.5552,5.5699,133800.0
2006-02-16 13:00:00,7.58,7.58,7.55,7.57,84000.0,5.5699,5.5699,5.5478,5.5625,84000.0
2006-02-16 13:30:00,7.57,7.59,7.53,7.55,125400.0,5.5625,5.5772,5.5331,5.5478,125400.0
2006-02-16 14:00:00,7.55,7.58,7.55,7.57,78000.0,5.5478,5.5699,5.5478,5.5625,78000.0
2006-02-16 14:30:00,7.57,7.58,7.53,7.55,154200.0,5.5625,5.5699,5.5331,5.5478,154200.0
2006-02-16 15:00:00,7.55,7.56,7.53,7.54,160800.0,5.5478,5.5552,5.5331,5.5405,160800.0
2006-02-16 15:30:00,7.54,7.57,7.54,7.57,349800.0,5.5405,5.5625,5.5405,5.5625,349800.0
2006-02-17 09:30:00,7.6,7.61,7.54,7.59,141000.0,5.5845,5.5919,5.5405,5.5772,141000.0
2006-02-17 10:00:00,7.61,7.62,7.58,7.61,158400.0,5.5919,5.5992,5.5699,5.5919,158400.0
2006-02-17 10:30:00,7.61,7.65,7.61,7.65,117000.0,5.5919,5.6213,5.5919,5.6213,117000.0
2006-02-17 11:00:00,7.65,7.66,7.64,7.66,75000.0,5.6213,5.6286,5.6139,5.6286,75000.0
2006-02-17 11:30:00,7.66,7.74,7.66,7.7,246000.0,5.6286,5.6874,5.6286,5.658,246000.0
2006-02-17 12:00:00,7.7,7.7,7.68,7.69,76800.0,5.658,5.658,5.6433,5.6507,76800.0
2006-02-17 12:30:00,7.68,7.7,7.67,7.7,120000.0,5.6433,5.658,5.636,5.658,120000.0
2006-02-17 13:00:00,7.7,7.7,7.68,7.69,78600.0,5.658,5.658,5.6433,5.6507,78600.0
2006-02-17 13:30:00,7.69,7.7,7.68,7.7,51600.0,5.6507,5.658,5.6433,5.658,51600.0
2006-02-17 14:00:00,7.7,7.7,7.69,7.7,54600.0,5.658,5.658,5.6507,5.658,54600.0
2006-02-17 14:30:00,7.7,7.72,7.69,7.7,115200.0,5.658,5.6727,5.6507,5.658,115200.0
2006-02-17 15:00:00,7.7,7.71,7.68,7.7,94200.0,5.658,5.6654,5.6433,5.658,94200.0
2006-02-17 15:30:00,7.7,7.72,7.69,7.72,97200.0,5.658,5.6727,5.6507,5.6727,97200.0
2006-02-21 09:30:00,7.71,7.71,7.63,7.65,138600.0,5.6654,5.6654,5.6066,5.6213,138600.0
2006-02-21 10:00:00,7.66,7.68,7.64,7.66,91200.0,5.6286,5.6433,5.6139,5.6286,91200.0
2006-02-21 10:30:00,7.66,7.72,7.65,7.68,283800.0,5.6286,5.6727,5.6213,5.6433,283800.0
2006-02-21 11:00:00,7.68,7.74,7.68,7.73,82200.0,5.6433,5.6874,5.6433,5.6801,82200.0
2006-02-21 11:30:00,7.73,7.75,7.67,7.67,151200.0,5.6801,5.6948,5.636,5.636,151200.0
2006-02-21 12:00:00,7.67,7.7,7.67,7.68,87000.0,5.636,5.658,5.636,5.6433,87000.0
2006-02-21 12:30:00,7.68,7.7,7.68,7.7,36600.0,5.6433,5.658,5.6433,5.658,36600.0
2006-02-21 13:00:00,7.7,7.7,7.68,7.7,46200.0,5.658,5.658,5.6433,5.658,46200.0
2006-02-21 13:30:00,7.7,7.75,7.7,7.73,76800.0,5.658,5.6948,5.658,5.6801,76800.0
2006-02-21 14:00:00,7.74,7.74,7.7,7.71,172800.0,5.6874,5.6874,5.658,5.6654,172800.0
2006-02-21 14:30:00,7.71,7.72,7.7,7.71,99000.0,5.6654,5.6727,5.658,5.6654,99000.0
2006-02-21 15:00:00,7.71,7.73,7.7,7.71,126000.0,5.6654,5.6801,5.658,5.6654,126000.0
2006-02-21 15:30:00,7.71,7.76,7.71,7.72,426000.0,5.6654,5.7021,5.6654,5.6727,426000.0
2006-02-22 09:30:00,7.72,7.79,7.72,7.73,84600.0,5.6727,5.7242,5.6727,5.6801,84600.0
2006-02-22 10:00:00,7.73,7.75,7.73,7.74,122400.0,5.6801,5.6948,5.6801,5.6874,122400.0
2006-02-22 10:30:00,7.73,7.77,7.73,7.77,111600.0,5.6801,5.7095,5.6801,5.7095,111600.0
2006-02-22 11:00:00,7.77,7.87,7.77,7.87,152400.0,5.7095,5.7829,5.7095,5.7829,152400.0
2006-02-22 11:30:00,7.87,7.9,7.83,7.83,107400.0,5.7829,5.805,5.7536,5.7536,107400.0
2006-02-22 12:00:00,7.83,7.85,7.83,7.84,108600.0,5.7536,5.7682,5.7536,5.7609,108600.0
2006-02-22 12:30:00,7.85,7.85,7.83,7.83,37800.0,5.7682,5.7682,5.7536,5.7536,37800.0
2006-02-22 13:00:00,7.84,7.85,7.83,7.85,309000.0,5.7609,5.7682,5.7536,5.7682,309000.0
2006-02-22 13:30:00,7.86,7.86,7.81,7.83,122400.0,5.7756,5.7756,5.7389,5.7536,122400.0
2006-02-22 14:00:00,7.83,7.84,7.83,7.83,105600.0,5.7536,5.7609,5.7536,5.7536,105600.0
2006-02-22 14:30:00,7.83,7.84,7.82,7.82,28800.0,5.7536,5.7609,5.7462,5.7462,28800.0
2006-02-22 15:00:00,7.83,7.84,7.8,7.83,165000.0,5.7536,5.7609,5.7315,5.7536,165000.0
2006-02-22 15:30:00,7.82,7.84,7.81,7.82,302400.0,5.7462,5.7609,5.7389,5.7462,302400.0
2006-02-23 09:30:00,7.82,7.82,7.76,7.76,35400.0,5.7462,5.7462,5.7021,5.7021,35400.0
2006-02-23 10:00:00,7.76,7.79,7.75,7.78,58200.0,5.7021,5.7242,5.6948,5.7168,58200.0
2006-02-23 10:30:00,7.78,7.84,7.78,7.82,76200.0,5.7168,5.7609,5.7168,5.7462,76200.0
2006-02-23 11:00:00,7.82,7.83,7.8,7.83,55800.0,5.7462,5.7536,5.7315,5.7536,55800.0
2006-02-23 11:30:00,7.83,7.86,7.82,7.83,59400.0,5.7536,5.7756,5.7462,5.7536,59400.0
2006-02-23 12:00:00,7.83,7.84,7.81,7.81,55200.0,5.7536,5.7609,5.7389,5.7389,55200.0
2006-02-23 12:30:00,7.82,7.86,7.82,7.83,78000.0,5.7462,5.7756,5.7462,5.7536,78000.0
2006-02-23 13:00:00,7.83,7.85,7.82,7.85,29400.0,5.7536,5.7682,5.7462,5.7682,29400.0
2006-02-23 13:30:00,7.84,7.85,7.84,7.84,38400.0,5.7609,5.7682,5.7609,5.7609,38400.0
2006-02-23 14:00:00,7.84,7.85,7.84,7.85,39000.0,5.7609,5.7682,5.7609,5.7682,39000.0
2006-02-23 14:30:00,7.84,7.85,7.82,7.83,69600.0,5.7609,5.7682,5.7462,5.7536,69600.0
2006-02-23 15:00:00,7.82,7.83,7.82,7.82,73200.0,5.7462,5.7536,5.7462,5.7462,73200.0
2006-02-23 15:30:00,7.82,7.82,7.79,7.8,120600.0,5.7462,5.7462,5.7242,5.7315,120600.0
2006-02-24 09:30:00,7.83,7.83,7.78,7.79,93000.0,5.7536,5.7536,5.7168,5.7242,93000.0
2006-02-24 10:00:00,7.79,7.81,7.77,7.8,96000.0,5.7242,5.7389,5.7095,5.7315,96000.0
2006-02-24 10:30:00,7.8,7.81,7.79,7.81,57600.0,5.7315,5.7389,5.7242,5.7389,57600.0
2006-02-24 11:00:00,7.81,7.83,7.81,7.82,81000.0,5.7389,5.7536,5.7389,5.7462,81000.0
2006-02-24 11:30:00,7.82,7.83,7.81,7.83,65400.0,5.7462,5.7536,5.7389,5.7536,65400.0
2006-02-24 12:00:00,7.83,7.83,7.83,7.83,78600.0,5.7536,5.7536,5.7536,5.7536,78600.0
2006-02-24 12:30:00,7.83,7.83,7.82,7.83,59400.0,5.7536,5.7536,5.7462,5.7536,59400.0
2006-02-24 13:00:00,7.83,7.83,7.83,7.83,71400.0,5.7536,5.7536,5.7536,5.7536,71400.0
2006-02-24 13:30:00,7.83,7.83,7.83,7.83,50400.0,5.7536,5.7536,5.7536,5.7536,50400.0
2006-02-24 14:00:00,7.83,7.83,7.81,7.82,165600.0,5.7536,5.7536,5.7389,5.7462,165600.0
2006-02-24 14:30:00,7.82,7.83,7.8,7.81,102000.0,5.7462,5.7536,5.7315,5.7389,102000.0
2006-02-24 15:00:00,7.81,7.83,7.8,7.81,73800.0,5.7389,5.7536,5.7315,5.7389,73800.0
2006-02-24 15:30:00,7.81,7.82,7.79,7.79,200400.0,5.7389,5.7462,5.7242,5.7242,200400.0
2006-02-27 09:30:00,7.82,7.84,7.79,7.81,280800.0,5.7462,5.7609,5.7242,5.7389,280800.0
2006-02-27 10:00:00,7.81,7.81,7.77,7.78,98400.0,5.7389,5.7389,5.7095,5.7168,98400.0
2006-02-27 10:30:00,7.78,7.81,7.78,7.79,102000.0,5.7168,5.7389,5.7168,5.7242,102000.0
2006-02-27 11:00:00,7.79,7.82,7.79,7.81,96000.0,5.7242,5.7462,5.7242,5.7389,96000.0
2006-02-27 11:30:00,7.81,7.89,7.81,7.86,150000.0,5.7389,5.7976,5.7389,5.7756,150000.0
2006-02-27 12:00:00,7.85,7.86,7.84,7.85,54000.0,5.7682,5.7756,5.7609,5.7682,54000.0
2006-02-27 12:30:00,7.85,7.86,7.84,7.84,31200.0,5.7682,5.7756,5.7609,5.7609,31200.0
2006-02-27 13:00:00,7.84,7.84,7.83,7.83,21000.0,5.7609,5.7609,5.7536,5.7536,21000.0
2006-02-27 13:30:00,7.83,7.83,7.82,7.83,21600.0,5.7536,5.7536,5.7462,5.7536,21600.0
2006-02-27 14:00:00,7.83,7.84,7.82,7.84,61800.0,5.7536,5.7609,5.7462,5.7609,61800.0
2006-02-27 14:30:00,7.84,7.85,7.82,7.83,28800.0,5.7609,5.7682,5.7462,5.7536,28800.0
2006-02-27 15:00:00,7.83,7.85,7.83,7.84,51000.0,5.7536,5.7682,5.7536,5.7609,51000.0
2006-02-27 15:30:00,7.84,7.84,7.82,7.83,99000.0,5.7609,5.7609,5.7462,5.7536,99000.0
2006-02-28 09:30:00,7.8,7.81,7.75,7.78,106200.0,5.7315,5.7389,5.6948,5.7168,106200.0
2006-02-28 10:00:00,7.78,7.78,7.75,7.77,84600.0,5.7168,5.7168,5.6948,5.7095,84600.0
2006-02-28 10:30:00,7.76,7.76,7.72,7.74,149400.0,5.7021,5.7021,5.6727,5.6874,149400.0
2006-02-28 11:00:00,7.74,7.74,7.72,7.72,98400.0,5.6874,5.6874,5.6727,5.6727,98400.0
2006-02-28 11:30:00,7.72,7.73,7.71,7.72,75600.0,5.6727,5.6801,5.6654,5.6727,75600.0
2006-02-28 12:00:00,7.72,7.72,7.71,7.72,88200.0,5.6727,5.6727,5.6654,5.6727,88200.0
2006-02-28 12:30:00,7.72,7.72,7.71,7.71,57600.0,5.6727,5.6727,5.6654,5.6654,57600.0
2006-02-28 13:00:00,7.71,7.75,7.71,7.74,49200.0,5.6654,5.6948,5.6654,5.6874,49200.0
2006-02-28 13:30:00,7.75,7.77,7.73,7.73,57600.0,5.6948,5.7095,5.6801,5.6801,57600.0
2006-02-28 14:00:00,7.72,7.73,7.71,7.73,60600.0,5.6727,5.6801,5.6654,5.6801,60600.0
2006-02-28 14:30:00,7.73,7.73,7.71,7.72,54000.0,5.6801,5.6801,5.6654,5.6727,54000.0
2006-02-28 15:00:00,7.72,7.73,7.71,7.73,63600.0,5.6727,5.6801,5.6654,5.6801,63600.0
2006-02-28 15:30:00,7.75,7.75,7.71,7.71,119400.0,5.6948,5.6948,5.6654,5.6654,119400.0
2006-03-01 09:30:00,7.74,7.78,7.73,7.78,133200.0,5.6874,5.7168,5.6801,5.7168,133200.0
2006-03-01 10:00:00,7.76,7.86,7.71,7.85,164400.0,5.7021,5.7756,5.6654,5.7682,164400.0
2006-03-01 10:30:00,7.85,7.89,7.85,7.89,120600.0,5.7682,5.7976,5.7682,5.7976,120600.0
2006-03-01 11:00:00,7.89,7.89,7.85,7.88,246000.0,5.7976,5.7976,5.7682,5.7903,246000.0
2006-03-01 11:30:00,7.88,7.89,7.86,7.89,417000.0,5.7903,5.7976,5.7756,5.7976,417000.0
2006-03-01 12:00:00,7.89,7.91,7.87,7.89,411000.0,5.7976,5.8123,5.7829,5.7976,411000.0
2006-03-01 12:30:00,7.89,7.89,7.87,7.89,342000.0,5.7976,5.7976,5.7829,5.7976,342000.0
2006-03-01 13:00:00,7.89,7.89,7.87,7.88,142200.0,5.7976,5.7976,5.7829,5.7903,142200.0
2006-03-01 13:30:00,7.88,7.89,7.85,7.87,213600.0,5.7903,5.7976,5.7682,5.7829,213600.0
2006-03-01 14:00:00,7.87,7.88,7.81,7.84,264000.0,5.7829,5.7903,5.7389,5.7609,264000.0
2006-03-01 14:30:00,7.83,7.86,7.83,7.85,186000.0,5.7536,5.7756,5.7536,5.7682,186000.0
2006-03-01 15:00:00,7.84,7.85,7.83,7.84,361200.0,5.7609,5.7682,5.7536,5.7609,361200.0
2006-03-01 15:30:00,7.84,7.85,7.82,7.85,191400.0,5.7609,5.7682,5.7462,5.7682,191400.0
2006-03-02 09:30:00,7.85,7.95,7.85,7.92,298800.0,5.7682,5.8417,5.7682,5.8197,298800.0
2006-03-02 10:00:00,7.93,7.96,7.88,7.95,207000.0,5.827,5.8491,5.7903,5.8417,207000.0
2006-03-02 10:30:00,7.96,7.99,7.95,7.98,139800.0,5.8491,5.8711,5.8417,5.8638,139800.0
2006-03-02 11:00:00,7.99,7.99,7.97,7.97,49200.0,5.8711,5.8711,5.8564,5.8564,49200.0
2006-03-02 11:30:00,7.97,7.99,7.97,7.97,108000.0,5.8564,5.8711,5.8564,5.8564,108000.0
2006-03-02 12:00:00,7.97,7.98,7.95,7.95,72000.0,5.8564,5.8638,5.8417,5.8417,72000.0
2006-03-02 12:30:00,7.94,7.94,7.9,7.93,69000.0,5.8344,5.8344,5.805,5.827,69000.0
2006-03-02 13:00:00,7.93,7.96,7.93,7.94,54000.0,5.827,5.8491,5.827,5.8344,54000.0
2006-03-02 13:30:00,7.94,7.96,7.92,7.93,69600.0,5.8344,5.8491,5.8197,5.827,69600.0
2006-03-02 14:00:00,7.93,7.93,7.89,7.89,115800.0,5.827,5.827,5.7976,5.7976,115800.0
2006-03-02 14:30:00,7.9,7.9,7.86,7.88,339600.0,5.805,5.805,5.7756,5.7903,339600.0
2006-03-02 15:00:00,7.89,7.89,7.85,7.87,319800.0,5.7976,5.7976,5.7682,5.7829,319800.0
2006-03-02 15:30:00,7.87,7.88,7.85,7.88,253200.0,5.7829,5.7903,5.7682,5.7903,253200.0
2006-03-03 09:30:00,7.87,7.99,7.85,7.97,178800.0,5.7829,5.8711,5.7682,5.8564,178800.0
2006-03-03 10:00:00,7.97,8.0,7.96,7.99,275400.0,5.8564,5.8785,5.8491,5.8711,275400.0
2006-03-03 10:30:00,7.99,8.01,7.97,7.99,180000.0,5.8711,5.8858,5.8564,5.8711,180000.0
2006-03-03 11:00:00,7.98,8.03,7.97,8.03,147600.0,5.8638,5.9005,5.8564,5.9005,147600.0
2006-03-03 11:30:00,8.04,8.12,8.03,8.12,190800.0,5.9079,5.9666,5.9005,5.9666,190800.0
2006-03-03 12:00:00,8.12,8.17,8.12,8.15,232800.0,5.9666,6.0034,5.9666,5.9887,232800.0
2006-03-03 12:30:00,8.15,8.15,8.09,8.13,136200.0,5.9887,5.9887,5.9446,5.974,136200.0
2006-03-03 13:00:00,8.14,8.15,8.12,8.15,129600.0,5.9813,5.9887,5.9666,5.9887,129600.0
2006-03-03 13:30:00,8.15,8.17,8.14,8.15,274200.0,5.9887,6.0034,5.9813,5.9887,274200.0
2006-03-03 14:00:00,8.15,8.16,8.14,8.15,167400.0,5.9887,5.996,5.9813,5.9887,167400.0
2006-03-03 14:30:00,8.15,8.15,8.13,8.14,130200.0,5.9887,5.9887,5.974,5.9813,130200.0
2006-03-03 15:00:00,8.14,8.15,8.09,8.15,151200.0,5.9813,5.9887,5.9446,5.9887,151200.0
2006-03-03 15:30:00,8.15,8.18,8.13,8.14,240600.0,5.9887,6.0107,5.974,5.9813,240600.0
2006-03-06 09:30:00,8.0,8.18,8.0,8.04,379200.0,5.8785,6.0107,5.8785,5.9079,379200.0
2006-03-06 10:00:00,8.04,8.07,8.03,8.04,119400.0,5.9079,5.9299,5.9005,5.9079,119400.0
2006-03-06 10:30:00,8.05,8.08,8.02,8.08,128400.0,5.9152,5.9373,5.8932,5.9373,128400.0
2006-03-06 11:00:00,8.09,8.12,8.07,8.11,144000.0,5.9446,5.9666,5.9299,5.9593,144000.0
2006-03-06 11:30:00,8.11,8.12,8.08,8.09,64200.0,5.9593,5.9666,5.9373,5.9446,64200.0
2006-03-06 12:00:00,8.09,8.1,8.04,8.07,64200.0,5.9446,5.952,5.9079,5.9299,64200.0
2006-03-06 12:30:00,8.07,8.1,8.06,8.07,64200.0,5.9299,5.952,5.9226,5.9299,64200.0
2006-03-06 13:00:00,8.05,8.1,8.05,8.09,66600.0,5.9152,5.952,5.9152,5.9446,66600.0
2006-03-06 13:30:00,8.09,8.09,8.05,8.08,101400.0,5.9446,5.9446,5.9152,5.9373,101400.0
2006-03-06 14:00:00,8.08,8.08,8.03,8.05,107400.0,5.9373,5.9373,5.9005,5.9152,107400.0
2006-03-06 14:30:00,8.04,8.04,7.98,7.99,84000.0,5.9079,5.9079,5.8638,5.8711,84000.0
2006-03-06 15:00:00,7.98,8.01,7.98,7.99,125400.0,5.8638,5.8858,5.8638,5.8711,125400.0
2006-03-06 15:30:00,7.99,8.02,7.99,8.0,211800.0,5.8711,5.8932,5.8711,5.8785,211800.0
2006-03-07 09:30:00,7.99,7.99,7.95,7.98,82800.0,5.8711,5.8711,5.8417,5.8638,82800.0
2006-03-07 10:00:00,7.98,8.02,7.97,8.01,396000.0,5.8638,5.8932,5.8564,5.8858,396000.0
2006-03-07 10:30:00,8.01,8.01,7.99,7.99,171600.0,5.8858,5.8858,5.8711,5.8711,171600.0
2006-03-07 11:00:00,7.99,8.03,7.99,8.02,91800.0,5.8711,5.9005,5.8711,5.8932,91800.0
2006-03-07 11:30:00,8.02,8.03,8.01,8.02,61800.0,5.8932,5.9005,5.8858,5.8932,61800.0
2006-03-07 12:00:00,8.02,8.04,8.02,8.02,127200.0,5.8932,5.9079,5.8932,5.8932,127200.0
2006-03-07 12:30:00,8.02,8.02,7.99,8.0,171000.0,5.8932,5.8932,5.8711,5.8785,171000.0
2006-03-07 13:00:00,8.0,8.02,7.99,8.01,154200.0,5.8785,5.8932,5.8711,5.8858,154200.0
2006-03-07 13:30:00,8.02,8.03,8.01,8.01,97200.0,5.8932,5.9005,5.8858,5.8858,97200.0
2006-03-07 14:00:00,8.01,8.03,7.99,8.0,57000.0,5.8858,5.9005,5.8711,5.8785,57000.0
2006-03-07 14:30:00,8.0,8.01,7.97,8.01,162600.0,5.8785,5.8858,5.8564,5.8858,162600.0
2006-03-07 15:00:00,8.01,8.03,8.0,8.03,52200.0,5.8858,5.9005,5.8785,5.9005,52200.0
2006-03-07 15:30:00,8.03,8.06,8.03,8.05,126000.0,5.9005,5.9226,5.9005,5.9152,126000.0
2006-03-08 09:30:00,8.04,8.06,8.02,8.06,147000.0,5.9079,5.9226,5.8932,5.9226,147000.0
2006-03-08 10:00:00,8.06,8.07,8.0,8.02,94800.0,5.9226,5.9299,5.8785,5.8932,94800.0
2006-03-08 10:30:00,8.03,8.06,8.01,8.03,153600.0,5.9005,5.9226,5.8858,5.9005,153600.0
2006-03-08 11:00:00,8.03,8.04,8.0,8.0,117000.0,5.9005,5.9079,5.8785,5.8785,117000.0
2006-03-08 11:30:00,8.01,8.01,7.98,7.98,227400.0,5.8858,5.8858,5.8638,5.8638,227400.0
2006-03-08 12:00:00,7.98,7.98,7.97,7.97,64800.0,5.8638,5.8638,5.8564,5.8564,64800.0
2006-03-08 12:30:00,7.98,7.98,7.96,7.97,80400.0,5.8638,5.8638,5.8491,5.8564,80400.0
2006-03-08 13:00:00,7.96,7.98,7.92,7.94,80400.0,5.8491,5.8638,5.8197,5.8344,80400.0
2006-03-08 13:30:00,7.94,7.94,7.86,7.86,93600.0,5.8344,5.8344,5.7756,5.7756,93600.0
2006-03-08 14:00:00,7.87,7.95,7.86,7.91,81000.0,5.7829,5.8417,5.7756,5.8123,81000.0
2006-03-08 14:30:00,7.91,7.99,7.91,7.96,96000.0,5.8123,5.8711,5.8123,5.8491,96000.0
2006-03-08 15:00:00,7.96,7.98,7.95,7.97,58800.0,5.8491,5.8638,5.8417,5.8564,58800.0
2006-03-08 15:30:00,7.97,7.99,7.96,7.96,69000.0,5.8564,5.8711,5.8491,5.8491,69000.0
2006-03-09 09:30:00,7.97,8.02,7.97,8.01,55200.0,5.8564,5.8932,5.8564,5.8858,55200.0
2006-03-09 10:00:00,8.01,8.01,7.98,7.98,85800.0,5.8858,5.8858,5.8638,5.8638,85800.0
2006-03-09 10:30:00,7.98,8.01,7.97,7.98,61800.0,5.8638,5.8858,5.8564,5.8638,61800.0
2006-03-09 11:00:00,7.99,8.03,7.98,8.03,59400.0,5.8711,5.9005,5.8638,5.9005,59400.0
2006-03-09 11:30:00,8.03,8.06,7.99,7.99,59400.0,5.9005,5.9226,5.8711,5.8711,59400.0
2006-03-09 12:00:00,8.0,8.02,7.97,8.01,46200.0,5.8785,5.8932,5.8564,5.8858,46200.0
2006-03-09 12:30:00,8.01,8.02,7.97,8.01,54000.0,5.8858,5.8932,5.8564,5.8858,54000.0
2006-03-09 13:00:00,8.01,8.02,7.98,8.0,93000.0,5.8858,5.8932,5.8638,5.8785,93000.0
2006-03-09 13:30:00,8.0,8.02,8.0,8.02,72600.0,5.8785,5.8932,5.8785,5.8932,72600.0
2006-03-09 14:00:00,8.02,8.07,8.02,8.06,61200.0,5.8932,5.9299,5.8932,5.9226,61200.0
2006-03-09 14:30:00,8.06,8.07,8.04,8.04,63600.0,5.9226,5.9299,5.9079,5.9079,63600.0
2006-03-09 15:00:00,8.04,8.04,8.0,8.03,88800.0,5.9079,5.9079,5.8785,5.9005,88800.0
2006-03-09 15:30:00,8.03,8.05,8.02,8.02,70800.0,5.9005,5.9152,5.8932,5.8932,70800.0
2006-03-10 09:30:00,8.01,8.01,7.94,7.97,76800.0,5.8858,5.8858,5.8344,5.8564,76800.0
2006-03-10 10:00:00,7.98,8.05,7.97,8.04,90000.0,5.8638,5.9152,5.8564,5.9079,90000.0
2006-03-10 10:30:00,8.04,8.06,8.02,8.05,63000.0,5.9079,5.9226,5.8932,5.9152,63000.0
2006-03-10 11:00:00,8.06,8.06,8.04,8.06,37800.0,5.9226,5.9226,5.9079,5.9226,37800.0
2006-03-10 11:30:00,8.07,8.1,8.06,8.1,73800.0,5.9299,5.952,5.9226,5.952,73800.0
2006-03-10 12:00:00,8.1,8.12,8.09,8.1,42600.0,5.952,5.9666,5.9446,5.952,42600.0
2006-03-10 12:30:00,8.11,8.14,8.11,8.11,65400.0,5.9593,5.9813,5.9593,5.9593,65400.0
2006-03-10 13:00:00,8.11,8.13,8.09,8.12,31800.0,5.9593,5.974,5.9446,5.9666,31800.0
2006-03-10 13:30:00,8.11,8.11,8.08,8.08,45000.0,5.9593,5.9593,5.9373,5.9373,45000.0
2006-03-10 14:00:00,8.08,8.13,8.08,8.13,70200.0,5.9373,5.974,5.9373,5.974,70200.0
2006-03-10 14:30:00,8.12,8.12,8.06,8.06,45600.0,5.9666,5.9666,5.9226,5.9226,45600.0
2006-03-10 15:00:00,8.06,8.08,8.01,8.08,98400.0,5.9226,5.9373,5.8858,5.9373,98400.0
2006-03-10 15:30:00,8.08,8.12,8.08,8.1,121800.0,5.9373,5.9666,5.9373,5.952,121800.0
2006-03-13 09:30:00,8.15,8.18,8.12,8.12,81000.0,5.9887,6.0107,5.9666,5.9666,81000.0
2006-03-13 10:00:00,8.13,8.18,8.13,8.17,85200.0,5.974,6.0107,5.974,6.0034,85200.0
2006-03-13 10:30:00,8.17,8.2,8.15,8.18,87000.0,6.0034,6.0254,5.9887,6.0107,87000.0
2006-03-13 11:00:00,8.18,8.18,8.14,8.18,53400.0,6.0107,6.0107,5.9813,6.0107,53400.0
2006-03-13 11:30:00,8.19,8.2,8.18,8.18,42600.0,6.0181,6.0254,6.0107,6.0107,42600.0
2006-03-13 12:00:00,8.19,8.2,8.17,8.2,58200.0,6.0181,6.0254,6.0034,6.0254,58200.0
2006-03-13 12:30:00,8.2,8.26,8.2,8.25,76800.0,6.0254,6.0695,6.0254,6.0622,76800.0
2006-03-13 13:00:00,8.26,8.27,8.21,8.23,86400.0,6.0695,6.0769,6.0328,6.0475,86400.0
2006-03-13 13:30:00,8.23,8.24,8.18,8.19,101400.0,6.0475,6.0548,6.0107,6.0181,101400.0
2006-03-13 14:00:00,8.19,8.2,8.17,8.17,112200.0,6.0181,6.0254,6.0034,6.0034,112200.0
2006-03-13 14:30:00,8.17,8.17,8.14,8.14,127200.0,6.0034,6.0034,5.9813,5.9813,127200.0
2006-03-13 15:00:00,8.15,8.16,8.11,8.12,153600.0,5.9887,5.996,5.9593,5.9666,153600.0
2006-03-13 15:30:00,8.12,8.13,8.08,8.1,280200.0,5.9666,5.974,5.9373,5.952,280200.0
2006-03-14 09:30:00,8.08,8.13,8.04,8.13,157800.0,5.9373,5.974,5.9079,5.974,157800.0
2006-03-14 10:00:00,8.12,8.14,8.1,8.13,45000.0,5.9666,5.9813,5.952,5.974,45000.0
2006-03-14 10:30:00,8.12,8.13,8.06,8.1,82200.0,5.9666,5.974,5.9226,5.952,82200.0
2006-03-14 11:00:00,8.09,8.11,8.09,8.09,88200.0,5.9446,5.9593,5.9446,5.9446,88200.0
2006-03-14 11:30:00,8.1,8.11,8.08,8.1,137400.0,5.952,5.9593,5.9373,5.952,137400.0
2006-03-14 12:00:00,8.1,8.13,8.1,8.13,94200.0,5.952,5.974,5.952,5.974,94200.0
2006-03-14 12:30:00,8.12,8.15,8.12,8.14,137400.0,5.9666,5.9887,5.9666,5.9813,137400.0
2006-03-14 13:00:00,8.14,8.21,8.14,8.2,148800.0,5.9813,6.0328,5.9813,6.0254,148800.0
2006-03-14 13:30:00,8.21,8.22,8.2,8.2,73200.0,6.0328,6.0401,6.0254,6.0254,73200.0
2006-03-14 14:00:00,8.2,8.22,8.19,8.21,69600.0,6.0254,6.0401,6.0181,6.0328,69600.0
2006-03-14 14:30:00,8.21,8.21,8.19,8.21,146400.0,6.0328,6.0328,6.0181,6.0328,146400.0
2006-03-14 15:00:00,8.21,8.22,8.2,8.21,133200.0,6.0328,6.0401,6.0254,6.0328,133200.0
2006-03-14 15:30:00,8.21,8.23,8.21,8.22,148800.0,6.0328,6.0475,6.0328,6.0401,148800.0
2006-03-15 09:30:00,8.26,8.26,8.2,8.22,121800.0,6.0695,6.0695,6.0254,6.0401,121800.0
2006-03-15 10:00:00,8.23,8.26,8.22,8.24,117000.0,6.0475,6.0695,6.0401,6.0548,117000.0
2006-03-15 10:30:00,8.24,8.27,8.23,8.26,158400.0,6.0548,6.0769,6.0475,6.0695,158400.0
2006-03-15 11:00:00,8.25,8.28,8.25,8.25,96000.0,6.0622,6.0842,6.0622,6.0622,96000.0
2006-03-15 11:30:00,8.25,8.29,8.24,8.29,135600.0,6.0622,6.0916,6.0548,6.0916,135600.0
2006-03-15 12:00:00,8.28,8.33,8.28,8.31,106200.0,6.0842,6.121,6.0842,6.1063,106200.0
2006-03-15 12:30:00,8.31,8.35,8.31,8.34,84000.0,6.1063,6.1357,6.1063,6.1283,84000.0
2006-03-15 13:00:00,8.34,8.37,8.33,8.34,73200.0,6.1283,6.1503,6.121,6.1283,73200.0
2006-03-15 13:30:00,8.34,8.38,8.34,8.38,173400.0,6.1283,6.1577,6.1283,6.1577,173400.0
2006-03-15 14:00:00,8.38,8.39,8.35,8.39,290400.0,6.1577,6.165,6.1357,6.165,290400.0
2006-03-15 14:30:00,8.4,8.44,8.39,8.42,170400.0,6.1724,6.2018,6.165,6.1871,170400.0
2006-03-15 15:00:00,8.42,8.52,8.42,8.48,367200.0,6.1871,6.2606,6.1871,6.2312,367200.0
2006-03-15 15:30:00,8.48,8.55,8.46,8.5,353400.0,6.2312,6.2826,6.2165,6.2459,353400.0
2006-03-16 09:30:00,8.55,8.55,8.48,8.49,126000.0,6.2826,6.2826,6.2312,6.2385,126000.0
2006-03-16 10:00:00,8.51,8.56,8.45,8.46,145800.0,6.2532,6.29,6.2091,6.2165,145800.0
2006-03-16 10:30:00,8.46,8.47,8.34,8.36,266400.0,6.2165,6.2238,6.1283,6.143,266400.0
2006-03-16 11:00:00,8.35,8.36,8.33,8.35,93000.0,6.1357,6.143,6.121,6.1357,93000.0
2006-03-16 11:30:00,8.35,8.36,8.34,8.34,85800.0,6.1357,6.143,6.1283,6.1283,85800.0
2006-03-16 12:00:00,8.34,8.37,8.34,8.36,120600.0,6.1283,6.1503,6.1283,6.143,120600.0
2006-03-16 12:30:00,8.37,8.38,8.36,8.37,60000.0,6.1503,6.1577,6.143,6.1503,60000.0
2006-03-16 13:00:00,8.36,8.38,8.35,8.37,61200.0,6.143,6.1577,6.1357,6.1503,61200.0
2006-03-16 13:30:00,8.38,8.4,8.36,8.36,65400.0,6.1577,6.1724,6.143,6.143,65400.0
2006-03-16 14:00:00,8.36,8.43,8.35,8.4,92400.0,6.143,6.1944,6.1357,6.1724,92400.0
2006-03-16 14:30:00,8.39,8.4,8.35,8.35,49800.0,6.165,6.1724,6.1357,6.1357,49800.0
2006-03-16 15:00:00,8.35,8.37,8.35,8.36,66000.0,6.1357,6.1503,6.1357,6.143,66000.0
2006-03-16 15:30:00,8.36,8.37,8.34,8.35,116400.0,6.143,6.1503,6.1283,6.1357,116400.0
2006-03-17 09:30:00,8.37,8.37,8.34,8.37,436200.0,6.1503,6.1503,6.1283,6.1503,436200.0
2006-03-17 10:00:00,8.37,8.43,8.35,8.43,64200.0,6.1503,6.1944,6.1357,6.1944,64200.0
2006-03-17 10:30:00,8.42,8.44,8.41,8.43,36600.0,6.1871,6.2018,6.1797,6.1944,36600.0
2006-03-17 11:00:00,8.42,8.47,8.42,8.47,54000.0,6.1871,6.2238,6.1871,6.2238,54000.0
2006-03-17 11:30:00,8.47,8.47,8.43,8.46,46200.0,6.2238,6.2238,6.1944,6.2165,46200.0
2006-03-17 12:00:00,8.45,8.47,8.45,8.47,30000.0,6.2091,6.2238,6.2091,6.2238,30000.0
2006-03-17 12:30:00,8.47,8.47,8.42,8.42,55800.0,6.2238,6.2238,6.1871,6.1871,55800.0
2006-03-17 13:00:00,8.43,8.46,8.42,8.44,59400.0,6.1944,6.2165,6.1871,6.2018,59400.0
2006-03-17 13:30:00,8.45,8.46,8.44,8.46,37200.0,6.2091,6.2165,6.2018,6.2165,37200.0
2006-03-17 14:00:00,8.46,8.47,8.44,8.46,37200.0,6.2165,6.2238,6.2018,6.2165,37200.0
2006-03-17 14:30:00,8.46,8.47,8.44,8.46,78000.0,6.2165,6.2238,6.2018,6.2165,78000.0
2006-03-17 15:00:00,8.45,8.47,8.44,8.44,63600.0,6.2091,6.2238,6.2018,6.2018,63600.0
2006-03-17 15:30:00,8.44,8.45,8.41,8.42,83400.0,6.2018,6.2091,6.1797,6.1871,83400.0
2006-03-20 09:30:00,8.47,8.51,8.44,8.51,86400.0,6.2238,6.2532,6.2018,6.2532,86400.0
2006-03-20 10:00:00,8.51,8.52,8.47,8.47,73800.0,6.2532,6.2606,6.2238,6.2238,73800.0
2006-03-20 10:30:00,8.47,8.54,8.43,8.53,470400.0,6.2238,6.2753,6.1944,6.2679,470400.0
2006-03-20 11:00:00,8.54,8.58,8.52,8.58,130200.0,6.2753,6.3047,6.2606,6.3047,130200.0
2006-03-20 11:30:00,8.58,8.62,8.58,8.59,110400.0,6.3047,6.3341,6.3047,6.312,110400.0
2006-03-20 12:00:00,8.58,8.58,8.56,8.56,32400.0,6.3047,6.3047,6.29,6.29,32400.0
2006-03-20 12:30:00,8.56,8.61,8.56,8.61,42600.0,6.29,6.3267,6.29,6.3267,42600.0
2006-03-20 13:00:00,8.61,8.61,8.55,8.56,51600.0,6.3267,6.3267,6.2826,6.29,51600.0
2006-03-20 13:30:00,8.56,8.57,8.53,8.56,61800.0,6.29,6.2973,6.2679,6.29,61800.0
2006-03-20 14:00:00,8.56,8.6,8.56,8.6,94800.0,6.29,6.3194,6.29,6.3194,94800.0
2006-03-20 14:30:00,8.6,8.6,8.55,8.56,39600.0,6.3194,6.3194,6.2826,6.29,39600.0
2006-03-20 15:00:00,8.56,8.58,8.56,8.56,67200.0,6.29,6.3047,6.29,6.29,67200.0
2006-03-20 15:30:00,8.56,8.6,8.56,8.58,139200.0,6.29,6.3194,6.29,6.3047,139200.0
2006-03-21 09:30:00,8.55,8.56,8.51,8.55,44400.0,6.2826,6.29,6.2532,6.2826,44400.0
2006-03-21 10:00:00,8.54,8.56,8.46,8.49,58200.0,6.2753,6.29,6.2165,6.2385,58200.0
2006-03-21 10:30:00,8.5,8.53,8.49,8.53,36600.0,6.2459,6.2679,6.2385,6.2679,36600.0
2006-03-21 11:00:00,8.54,8.56,8.51,8.56,43200.0,6.2753,6.29,6.2532,6.29,43200.0
2006-03-21 11:30:00,8.56,8.63,8.56,8.57,132000.0,6.29,6.3414,6.29,6.2973,132000.0
2006-03-21 12:00:00,8.58,8.58,8.56,8.58,65400.0,6.3047,6.3047,6.29,6.3047,65400.0
2006-03-21 12:30:00,8.58,8.67,8.58,8.6,129000.0,6.3047,6.3708,6.3047,6.3194,129000.0
2006-03-21 13:00:00,8.61,8.62,8.61,8.62,57600.0,6.3267,6.3341,6.3267,6.3341,57600.0
2006-03-21 13:30:00,8.62,8.64,8.61,8.62,76800.0,6.3341,6.3487,6.3267,6.3341,76800.0
2006-03-21 14:00:00,8.63,8.65,8.58,8.6,103200.0,6.3414,6.3561,6.3047,6.3194,103200.0
2006-03-21 14:30:00,8.59,8.6,8.56,8.58,136200.0,6.312,6.3194,6.29,6.3047,136200.0
2006-03-21 15:00:00,8.59,8.59,8.56,8.56,121200.0,6.312,6.312,6.29,6.29,121200.0
2006-03-21 15:30:00,8.56,8.56,8.53,8.55,209400.0,6.29,6.29,6.2679,6.2826,209400.0
2006-03-22 09:30:00,8.53,8.56,8.47,8.5,102600.0,6.2679,6.29,6.2238,6.2459,102600.0
2006-03-22 10:00:00,8.5,8.55,8.5,8.55,100200.0,6.2459,6.2826,6.2459,6.2826,100200.0
2006-03-22 10:30:00,8.55,8.56,8.5,8.51,90600.0,6.2826,6.29,6.2459,6.2532,90600.0
2006-03-22 11:00:00,8.51,8.63,8.51,8.63,85200.0,6.2532,6.3414,6.2532,6.3414,85200.0
2006-03-22 11:30:00,8.62,8.62,8.59,8.59,67200.0,6.3341,6.3341,6.312,6.312,67200.0
2006-03-22 12:00:00,8.59,8.6,8.58,8.58,36000.0,6.312,6.3194,6.3047,6.3047,36000.0
2006-03-22 12:30:00,8.58,8.58,8.54,8.56,41400.0,6.3047,6.3047,6.2753,6.29,41400.0
2006-03-22 13:00:00,8.56,8.62,8.56,8.59,237000.0,6.29,6.3341,6.29,6.312,237000.0
2006-03-22 13:30:00,8.59,8.6,8.59,8.6,48600.0,6.312,6.3194,6.312,6.3194,48600.0
2006-03-22 14:00:00,8.6,8.6,8.55,8.56,87000.0,6.3194,6.3194,6.2826,6.29,87000.0
2006-03-22 14:30:00,8.56,8.58,8.55,8.56,74400.0,6.29,6.3047,6.2826,6.29,74400.0
2006-03-22 15:00:00,8.55,8.61,8.53,8.61,123600.0,6.2826,6.3267,6.2679,6.3267,123600.0
2006-03-22 15:30:00,8.61,8.67,8.61,8.64,147000.0,6.3267,6.3708,6.3267,6.3487,147000.0
2006-03-23 09:30:00,8.64,8.71,8.61,8.68,97800.0,6.3487,6.4002,6.3267,6.3781,97800.0
2006-03-23 10:00:00,8.68,8.71,8.66,8.69,162000.0,6.3781,6.4002,6.3634,6.3855,162000.0
2006-03-23 10:30:00,8.7,8.73,8.65,8.71,82200.0,6.3928,6.4149,6.3561,6.4002,82200.0
2006-03-23 11:00:00,8.71,8.74,8.68,8.68,79800.0,6.4002,6.4222,6.3781,6.3781,79800.0
2006-03-23 11:30:00,8.69,8.71,8.68,8.69,37200.0,6.3855,6.4002,6.3781,6.3855,37200.0
2006-03-23 12:00:00,8.69,8.69,8.67,8.68,56400.0,6.3855,6.3855,6.3708,6.3781,56400.0
2006-03-23 12:30:00,8.68,8.71,8.68,8.68,52800.0,6.3781,6.4002,6.3781,6.3781,52800.0
2006-03-23 13:00:00,8.68,8.71,8.68,8.7,42600.0,6.3781,6.4002,6.3781,6.3928,42600.0
2006-03-23 13:30:00,8.7,8.76,8.7,8.76,169800.0,6.3928,6.4369,6.3928,6.4369,169800.0
2006-03-23 14:00:00,8.76,8.78,8.73,8.76,169800.0,6.4369,6.4516,6.4149,6.4369,169800.0
2006-03-23 14:30:00,8.76,8.77,8.74,8.76,161400.0,6.4369,6.4443,6.4222,6.4369,161400.0
2006-03-23 15:00:00,8.76,8.81,8.75,8.8,172800.0,6.4369,6.4737,6.4296,6.4663,172800.0
2006-03-23 15:30:00,8.79,8.81,8.77,8.8,84600.0,6.459,6.4737,6.4443,6.4663,84600.0
2006-03-24 09:30:00,8.83,8.83,8.71,8.76,73800.0,6.4884,6.4884,6.4002,6.4369,73800.0
2006-03-24 10:00:00,8.74,8.8,8.74,8.79,42600.0,6.4222,6.4663,6.4222,6.459,42600.0
2006-03-24 10:30:00,8.79,8.89,8.79,8.87,112200.0,6.459,6.5325,6.459,6.5178,112200.0
2006-03-24 11:00:00,8.86,8.87,8.82,8.84,51000.0,6.5104,6.5178,6.481,6.4957,51000.0
2006-03-24 11:30:00,8.84,8.86,8.84,8.85,61200.0,6.4957,6.5104,6.4957,6.5031,61200.0
2006-03-24 12:00:00,8.85,8.85,8.84,8.85,42600.0,6.5031,6.5031,6.4957,6.5031,42600.0
2006-03-24 12:30:00,8.85,8.85,8.79,8.8,78600.0,6.5031,6.5031,6.459,6.4663,78600.0
2006-03-24 13:00:00,8.8,8.81,8.74,8.75,88800.0,6.4663,6.4737,6.4222,6.4296,88800.0
2006-03-24 13:30:00,8.76,8.83,8.76,8.8,60600.0,6.4369,6.4884,6.4369,6.4663,60600.0
2006-03-24 14:00:00,8.79,8.81,8.78,8.8,51600.0,6.459,6.4737,6.4516,6.4663,51600.0
2006-03-24 14:30:00,8.8,8.81,8.78,8.8,49200.0,6.4663,6.4737,6.4516,6.4663,49200.0
2006-03-24 15:00:00,8.79,8.85,8.78,8.84,72600.0,6.459,6.5031,6.4516,6.4957,72600.0
2006-03-24 15:30:00,8.84,8.84,8.81,8.83,105600.0,6.4957,6.4957,6.4737,6.4884,105600.0
2006-03-27 09:30:00,8.76,8.76,8.63,8.66,219600.0,6.4369,6.4369,6.3414,6.3634,219600.0
2006-03-27 10:00:00,8.65,8.7,8.63,8.7,184800.0,6.3561,6.3928,6.3414,6.3928,184800.0
2006-03-27 10:30:00,8.7,8.7,8.68,8.7,55200.0,6.3928,6.3928,6.3781,6.3928,55200.0
2006-03-27 11:00:00,8.69,8.7,8.67,8.69,78000.0,6.3855,6.3928,6.3708,6.3855,78000.0
2006-03-27 11:30:00,8.69,8.72,8.69,8.72,52800.0,6.3855,6.4075,6.3855,6.4075,52800.0
2006-03-27 12:00:00,8.72,8.72,8.69,8.7,57600.0,6.4075,6.4075,6.3855,6.3928,57600.0
2006-03-27 12:30:00,8.7,8.71,8.68,8.71,48600.0,6.3928,6.4002,6.3781,6.4002,48600.0
2006-03-27 13:00:00,8.71,8.71,8.69,8.71,38400.0,6.4002,6.4002,6.3855,6.4002,38400.0
2006-03-27 13:30:00,8.7,8.75,8.7,8.74,49200.0,6.3928,6.4296,6.3928,6.4222,49200.0
2006-03-27 14:00:00,8.75,8.75,8.74,8.74,67800.0,6.4296,6.4296,6.4222,6.4222,67800.0
2006-03-27 14:30:00,8.74,8.8,8.74,8.8,64800.0,6.4222,6.4663,6.4222,6.4663,64800.0
2006-03-27 15:00:00,8.81,8.81,8.77,8.77,84000.0,6.4737,6.4737,6.4443,6.4443,84000.0
2006-03-27 15:30:00,8.76,8.79,8.76,8.79,88800.0,6.4369,6.459,6.4369,6.459,88800.0
2006-03-28 09:30:00,8.73,8.76,8.71,8.73,96000.0,6.4149,6.4369,6.4002,6.4149,96000.0
2006-03-28 10:00:00,8.73,8.75,8.72,8.73,55200.0,6.4149,6.4296,6.4075,6.4149,55200.0
2006-03-28 10:30:00,8.74,8.74,8.72,8.73,36600.0,6.4222,6.4222,6.4075,6.4149,36600.0
2006-03-28 11:00:00,8.73,8.74,8.73,8.74,41400.0,6.4149,6.4222,6.4149,6.4222,41400.0
2006-03-28 11:30:00,8.74,8.77,8.74,8.77,33600.0,6.4222,6.4443,6.4222,6.4443,33600.0
2006-03-28 12:00:00,8.77,8.85,8.77,8.85,53400.0,6.4443,6.5031,6.4443,6.5031,53400.0
2006-03-28 12:30:00,8.85,8.88,8.82,8.83,65400.0,6.5031,6.5251,6.481,6.4884,65400.0
2006-03-28 13:00:00,8.83,8.84,8.81,8.81,33600.0,6.4884,6.4957,6.4737,6.4737,33600.0
2006-03-28 13:30:00,8.81,8.83,8.8,8.81,38400.0,6.4737,6.4884,6.4663,6.4737,38400.0
2006-03-28 14:00:00,8.82,8.84,8.73,8.73,51000.0,6.481,6.4957,6.4149,6.4149,51000.0
2006-03-28 14:30:00,8.74,8.74,8.7,8.71,132000.0,6.4222,6.4222,6.3928,6.4002,132000.0
2006-03-28 15:00:00,8.71,8.71,8.62,8.67,245400.0,6.4002,6.4002,6.3341,6.3708,245400.0
2006-03-28 15:30:00,8.67,8.68,8.65,8.67,130200.0,6.3708,6.3781,6.3561,6.3708,130200.0
2006-03-29 09:30:00,8.82,8.82,8.62,8.65,77400.0,6.481,6.481,6.3341,6.3561,77400.0
2006-03-29 10:00:00,8.66,8.73,8.65,8.72,38400.0,6.3634,6.4149,6.3561,6.4075,38400.0
2006-03-29 10:30:00,8.72,8.74,8.68,8.7,55800.0,6.4075,6.4222,6.3781,6.3928,55800.0
2006-03-29 11:00:00,8.7,8.77,8.7,8.77,62400.0,6.3928,6.4443,6.3928,6.4443,62400.0
2006-03-29 11:30:00,8.77,8.78,8.74,8.75,63000.0,6.4443,6.4516,6.4222,6.4296,63000.0
2006-03-29 12:00:00,8.75,8.77,8.75,8.76,34200.0,6.4296,6.4443,6.4296,6.4369,34200.0
2006-03-29 12:30:00,8.76,8.77,8.75,8.75,14400.0,6.4369,6.4443,6.4296,6.4296,14400.0
2006-03-29 13:00:00,8.76,8.8,8.75,8.79,43200.0,6.4369,6.4663,6.4296,6.459,43200.0
2006-03-29 13:30:00,8.78,8.78,8.72,8.74,55200.0,6.4516,6.4516,6.4075,6.4222,55200.0
2006-03-29 14:00:00,8.74,8.77,8.73,8.75,34800.0,6.4222,6.4443,6.4149,6.4296,34800.0
2006-03-29 14:30:00,8.75,8.77,8.74,8.77,40200.0,6.4296,6.4443,6.4222,6.4443,40200.0
2006-03-29 15:00:00,8.76,8.78,8.76,8.77,42000.0,6.4369,6.4516,6.4369,6.4443,42000.0
2006-03-29 15:30:00,8.76,8.8,8.74,8.79,139200.0,6.4369,6.4663,6.4222,6.459,139200.0
2006-03-30 09:30:00,8.8,8.83,8.77,8.83,76800.0,6.4663,6.4884,6.4443,6.4884,76800.0
2006-03-30 10:00:00,8.83,8.86,8.79,8.8,55800.0,6.4884,6.5104,6.459,6.4663,55800.0
2006-03-30 10:30:00,8.8,8.8,8.72,8.74,39000.0,6.4663,6.4663,6.4075,6.4222,39000.0
2006-03-30 11:00:00,8.72,8.72,8.69,8.71,31200.0,6.4075,6.4075,6.3855,6.4002,31200.0
2006-03-30 11:30:00,8.71,8.76,8.71,8.75,57000.0,6.4002,6.4369,6.4002,6.4296,57000.0
2006-03-30 12:00:00,8.76,8.78,8.76,8.77,21600.0,6.4369,6.4516,6.4369,6.4443,21600.0
2006-03-30 12:30:00,8.78,8.78,8.72,8.74,36000.0,6.4516,6.4516,6.4075,6.4222,36000.0
2006-03-30 13:00:00,8.74,8.74,8.7,8.73,26400.0,6.4222,6.4222,6.3928,6.4149,26400.0
2006-03-30 13:30:00,8.72,8.72,8.68,8.72,37200.0,6.4075,6.4075,6.3781,6.4075,37200.0
2006-03-30 14:00:00,8.72,8.74,8.72,8.73,43800.0,6.4075,6.4222,6.4075,6.4149,43800.0
2006-03-30 14:30:00,8.73,8.74,8.72,8.74,47400.0,6.4149,6.4222,6.4075,6.4222,47400.0
2006-03-30 15:00:00,8.73,8.77,8.73,8.75,57000.0,6.4149,6.4443,6.4149,6.4296,57000.0
2006-03-30 15:30:00,8.75,8.78,8.74,8.76,100800.0,6.4296,6.4516,6.4222,6.4369,100800.0
2006-03-31 09:30:00,8.77,8.77,8.74,8.75,34800.0,6.4443,6.4443,6.4222,6.4296,34800.0
2006-03-31 10:00:00,8.78,8.85,8.77,8.81,58800.0,6.4516,6.5031,6.4443,6.4737,58800.0
2006-03-31 10:30:00,8.81,8.86,8.81,8.83,36600.0,6.4737,6.5104,6.4737,6.4884,36600.0
2006-03-31 11:00:00,8.82,8.85,8.82,8.85,43200.0,6.481,6.5031,6.481,6.5031,43200.0
2006-03-31 11:30:00,8.84,8.89,8.83,8.88,39600.0,6.4957,6.5325,6.4884,6.5251,39600.0
2006-03-31 12:00:00,8.88,8.9,8.87,8.89,23400.0,6.5251,6.5398,6.5178,6.5325,23400.0
2006-03-31 12:30:00,8.9,8.9,8.88,8.88,28800.0,6.5398,6.5398,6.5251,6.5251,28800.0
2006-03-31 13:00:00,8.88,8.9,8.87,8.87,36600.0,6.5251,6.5398,6.5178,6.5178,36600.0
2006-03-31 13:30:00,8.87,8.87,8.81,8.85,52200.0,6.5178,6.5178,6.4737,6.5031,52200.0
2006-03-31 14:00:00,8.85,8.87,8.83,8.85,39000.0,6.5031,6.5178,6.4884,6.5031,39000.0
2006-03-31 14:30:00,8.85,8.87,8.83,8.85,66000.0,6.5031,6.5178,6.4884,6.5031,66000.0
2006-03-31 15:00:00,8.85,8.85,8.81,8.81,96000.0,6.5031,6.5031,6.4737,6.4737,96000.0
2006-03-31 15:30:00,8.81,8.83,8.78,8.81,129000.0,6.4737,6.4884,6.4516,6.4737,129000.0
2006-04-03 09:30:00,8.88,8.93,8.85,8.92,132600.0,6.5251,6.5618,6.5031,6.5545,132600.0
2006-04-03 10:00:00,8.93,8.99,8.93,8.99,159600.0,6.5618,6.6059,6.5618,6.6059,159600.0
2006-04-03 10:30:00,8.99,9.04,8.95,9.04,157200.0,6.6059,6.6427,6.5765,6.6427,157200.0
2006-04-03 11:00:00,9.04,9.11,9.03,9.09,133200.0,6.6427,6.6941,6.6353,6.6794,133200.0
2006-04-03 11:30:00,9.1,9.11,9.02,9.06,103200.0,6.6868,6.6941,6.628,6.6574,103200.0
2006-04-03 12:00:00,9.05,9.06,8.98,8.99,74400.0,6.65,6.6574,6.5986,6.6059,74400.0
2006-04-03 12:30:00,8.99,8.99,8.88,8.9,308400.0,6.6059,6.6059,6.5251,6.5398,308400.0
2006-04-03 13:00:00,8.89,8.89,8.84,8.86,97200.0,6.5325,6.5325,6.4957,6.5104,97200.0
2006-04-03 13:30:00,8.87,8.92,8.87,8.89,88800.0,6.5178,6.5545,6.5178,6.5325,88800.0
2006-04-03 14:00:00,8.89,8.9,8.82,8.82,197400.0,6.5325,6.5398,6.481,6.481,197400.0
2006-04-03 14:30:00,8.82,8.82,8.77,8.79,121200.0,6.481,6.481,6.4443,6.459,121200.0
2006-04-03 15:00:00,8.79,8.89,8.77,8.89,214800.0,6.459,6.5325,6.4443,6.5325,214800.0
2006-04-03 15:30:00,8.88,8.89,8.8,8.85,266400.0,6.5251,6.5325,6.4663,6.5031,266400.0
2006-04-04 09:30:00,8.83,8.87,8.79,8.86,72000.0,6.4884,6.5178,6.459,6.5104,72000.0
2006-04-04 10:00:00,8.85,8.88,8.82,8.87,80400.0,6.5031,6.5251,6.481,6.5178,80400.0
2006-04-04 10:30:00,8.87,8.87,8.82,8.85,82200.0,6.5178,6.5178,6.481,6.5031,82200.0
2006-04-04 11:00:00,8.84,8.88,8.83,8.87,43200.0,6.4957,6.5251,6.4884,6.5178,43200.0
2006-04-04 11:30:00,8.88,8.92,8.88,8.91,91200.0,6.5251,6.5545,6.5251,6.5471,91200.0
2006-04-04 12:00:00,8.91,8.95,8.9,8.94,74400.0,6.5471,6.5765,6.5398,6.5692,74400.0
2006-04-04 12:30:00,8.93,8.95,8.9,8.95,48600.0,6.5618,6.5765,6.5398,6.5765,48600.0
2006-04-04 13:00:00,8.95,8.97,8.9,8.9,70800.0,6.5765,6.5912,6.5398,6.5398,70800.0
2006-04-04 13:30:00,8.9,8.99,8.9,8.99,149400.0,6.5398,6.6059,6.5398,6.6059,149400.0
2006-04-04 14:00:00,8.99,9.02,8.97,9.02,138000.0,6.6059,6.628,6.5912,6.628,138000.0
2006-04-04 14:30:00,9.02,9.04,8.98,9.01,153000.0,6.628,6.6427,6.5986,6.6206,153000.0
2006-04-04 15:00:00,9.01,9.03,8.99,9.0,99000.0,6.6206,6.6353,6.6059,6.6133,99000.0
2006-04-04 15:30:00,9.0,9.02,8.97,9.0,273000.0,6.6133,6.628,6.5912,6.6133,273000.0
2006-04-05 09:30:00,9.06,9.11,9.04,9.06,112800.0,6.6574,6.6941,6.6427,6.6574,112800.0
2006-04-05 10:00:00,9.06,9.09,9.04,9.06,132600.0,6.6574,6.6794,6.6427,6.6574,132600.0
2006-04-05 10:30:00,9.06,9.07,9.03,9.03,58200.0,6.6574,6.6647,6.6353,6.6353,58200.0
2006-04-05 11:00:00,9.03,9.07,9.02,9.05,90600.0,6.6353,6.6647,6.628,6.65,90600.0
2006-04-05 11:30:00,9.05,9.05,9.0,9.01,112200.0,6.65,6.65,6.6133,6.6206,112200.0
2006-04-05 12:00:00,9.0,9.06,9.0,9.05,53400.0,6.6133,6.6574,6.6133,6.65,53400.0
2006-04-05 12:30:00,9.05,9.06,9.04,9.06,68400.0,6.65,6.6574,6.6427,6.6574,68400.0
2006-04-05 13:00:00,9.06,9.07,9.05,9.07,68400.0,6.6574,6.6647,6.65,6.6647,68400.0
2006-04-05 13:30:00,9.07,9.07,9.05,9.07,77400.0,6.6647,6.6647,6.65,6.6647,77400.0
2006-04-05 14:00:00,9.07,9.11,9.05,9.09,67800.0,6.6647,6.6941,6.65,6.6794,67800.0
2006-04-05 14:30:00,9.09,9.1,9.07,9.08,60000.0,6.6794,6.6868,6.6647,6.6721,60000.0
2006-04-05 15:00:00,9.08,9.12,9.05,9.11,80400.0,6.6721,6.7015,6.65,6.6941,80400.0
2006-04-05 15:30:00,9.11,9.12,9.06,9.09,219000.0,6.6941,6.7015,6.6574,6.6794,219000.0
2006-04-06 09:30:00,9.09,9.09,9.0,9.0,152400.0,6.6794,6.6794,6.6133,6.6133,152400.0
2006-04-06 10:00:00,9.0,9.01,8.97,8.97,105600.0,6.6133,6.6206,6.5912,6.5912,105600.0
2006-04-06 10:30:00,8.97,9.03,8.96,9.0,79800.0,6.5912,6.6353,6.5839,6.6133,79800.0
2006-04-06 11:00:00,8.99,8.99,8.97,8.99,33600.0,6.6059,6.6059,6.5912,6.6059,33600.0
2006-04-06 11:30:00,8.99,8.99,8.92,8.92,46800.0,6.6059,6.6059,6.5545,6.5545,46800.0
2006-04-06 12:00:00,8.93,8.96,8.91,8.95,108000.0,6.5618,6.5839,6.5471,6.5765,108000.0
2006-04-06 12:30:00,8.96,8.99,8.96,8.97,31800.0,6.5839,6.6059,6.5839,6.5912,31800.0
2006-04-06 13:00:00,8.96,9.03,8.96,9.03,58200.0,6.5839,6.6353,6.5839,6.6353,58200.0
2006-04-06 13:30:00,9.03,9.04,9.01,9.04,66600.0,6.6353,6.6427,6.6206,6.6427,66600.0
2006-04-06 14:00:00,9.04,9.04,8.97,8.99,112200.0,6.6427,6.6427,6.5912,6.6059,112200.0
2006-04-06 14:30:00,8.99,9.03,8.99,9.03,97200.0,6.6059,6.6353,6.6059,6.6353,97200.0
2006-04-06 15:00:00,9.04,9.04,9.0,9.03,178200.0,6.6427,6.6427,6.6133,6.6353,178200.0
2006-04-06 15:30:00,9.04,9.05,9.02,9.05,231600.0,6.6427,6.65,6.628,6.65,231600.0
2006-04-07 09:30:00,9.07,9.16,9.06,9.15,148200.0,6.6647,6.7308,6.6574,6.7235,148200.0
2006-04-07 10:00:00,9.15,9.2,9.1,9.15,237600.0,6.7235,6.7602,6.6868,6.7235,237600.0
2006-04-07 10:30:00,9.14,9.17,9.11,9.14,196800.0,6.7162,6.7382,6.6941,6.7162,196800.0
2006-04-07 11:00:00,9.14,9.25,9.14,9.23,199800.0,6.7162,6.797,6.7162,6.7823,199800.0
2006-04-07 11:30:00,9.24,9.31,9.23,9.31,188400.0,6.7896,6.8411,6.7823,6.8411,188400.0
2006-04-07 12:00:00,9.31,9.4,9.29,9.37,385800.0,6.8411,6.9072,6.8264,6.8852,385800.0
2006-04-07 12:30:00,9.38,9.4,9.31,9.32,184200.0,6.8925,6.9072,6.8411,6.8484,184200.0
2006-04-07 13:00:00,9.3,9.38,9.3,9.34,169800.0,6.8337,6.8925,6.8337,6.8631,169800.0
2006-04-07 13:30:00,9.34,9.39,9.32,9.38,263400.0,6.8631,6.8999,6.8484,6.8925,263400.0
2006-04-07 14:00:00,9.38,9.41,9.36,9.39,120600.0,6.8925,6.9146,6.8778,6.8999,120600.0
2006-04-07 14:30:00,9.38,9.5,9.38,9.44,277200.0,6.8925,6.9807,6.8925,6.9366,277200.0
2006-04-07 15:00:00,9.45,9.48,9.38,9.39,375000.0,6.9439,6.966,6.8925,6.8999,375000.0
2006-04-07 15:30:00,9.39,9.4,9.32,9.33,368400.0,6.8999,6.9072,6.8484,6.8558,368400.0
2006-04-10 09:30:00,9.34,9.34,9.21,9.21,150600.0,6.8631,6.8631,6.7676,6.7676,150600.0
2006-04-10 10:00:00,9.22,9.3,9.22,9.29,135600.0,6.7749,6.8337,6.7749,6.8264,135600.0
2006-04-10 10:30:00,9.29,9.29,9.24,9.25,88200.0,6.8264,6.8264,6.7896,6.797,88200.0
2006-04-10 11:00:00,9.26,9.31,9.26,9.3,82800.0,6.8043,6.8411,6.8043,6.8337,82800.0
2006-04-10 11:30:00,9.3,9.3,9.25,9.3,85200.0,6.8337,6.8337,6.797,6.8337,85200.0
2006-04-10 12:00:00,9.3,9.32,9.29,9.3,72000.0,6.8337,6.8484,6.8264,6.8337,72000.0
2006-04-10 12:30:00,9.31,9.32,9.3,9.31,45000.0,6.8411,6.8484,6.8337,6.8411,45000.0
2006-04-10 13:00:00,9.31,9.32,9.23,9.26,85800.0,6.8411,6.8484,6.7823,6.8043,85800.0
2006-04-10 13:30:00,9.26,9.26,9.17,9.2,90600.0,6.8043,6.8043,6.7382,6.7602,90600.0
2006-04-10 14:00:00,9.2,9.24,9.18,9.18,67200.0,6.7602,6.7896,6.7455,6.7455,67200.0
2006-04-10 14:30:00,9.18,9.21,9.18,9.2,71400.0,6.7455,6.7676,6.7455,6.7602,71400.0
2006-04-10 15:00:00,9.2,9.22,9.18,9.21,76200.0,6.7602,6.7749,6.7455,6.7676,76200.0
2006-04-10 15:30:00,9.21,9.22,9.17,9.22,171600.0,6.7676,6.7749,6.7382,6.7749,171600.0
2006-04-11 09:30:00,9.22,9.28,9.17,9.22,124800.0,6.7749,6.819,6.7382,6.7749,124800.0
2006-04-11 10:00:00,9.23,9.27,9.21,9.26,100800.0,6.7823,6.8117,6.7676,6.8043,100800.0
2006-04-11 10:30:00,9.26,9.26,9.2,9.21,150600.0,6.8043,6.8043,6.7602,6.7676,150600.0
2006-04-11 11:00:00,9.21,9.3,9.21,9.29,82800.0,6.7676,6.8337,6.7676,6.8264,82800.0
2006-04-11 11:30:00,9.29,9.34,9.29,9.3,91200.0,6.8264,6.8631,6.8264,6.8337,91200.0
2006-04-11 12:00:00,9.29,9.35,9.29,9.34,87600.0,6.8264,6.8705,6.8264,6.8631,87600.0
2006-04-11 12:30:00,9.34,9.35,9.32,9.32,54600.0,6.8631,6.8705,6.8484,6.8484,54600.0
2006-04-11 13:00:00,9.33,9.35,9.33,9.34,102000.0,6.8558,6.8705,6.8558,6.8631,102000.0
2006-04-11 13:30:00,9.34,9.36,9.33,9.35,102000.0,6.8631,6.8778,6.8558,6.8705,102000.0
2006-04-11 14:00:00,9.35,9.37,9.33,9.33,156000.0,6.8705,6.8852,6.8558,6.8558,156000.0
2006-04-11 14:30:00,9.34,9.38,9.33,9.35,196800.0,6.8631,6.8925,6.8558,6.8705,196800.0
2006-04-11 15:00:00,9.35,9.37,9.32,9.33,349200.0,6.8705,6.8852,6.8484,6.8558,349200.0
2006-04-11 15:30:00,9.34,9.35,9.31,9.31,120000.0,6.8631,6.8705,6.8411,6.8411,120000.0
2006-04-12 09:30:00,9.33,9.33,9.26,9.3,214800.0,6.8558,6.8558,6.8043,6.8337,214800.0
2006-04-12 10:00:00,9.3,9.34,9.3,9.33,204000.0,6.8337,6.8631,6.8337,6.8558,204000.0
2006-04-12 10:30:00,9.33,9.35,9.31,9.33,174600.0,6.8558,6.8705,6.8411,6.8558,174600.0
2006-04-12 11:00:00,9.33,9.37,9.32,9.35,109800.0,6.8558,6.8852,6.8484,6.8705,109800.0
2006-04-12 11:30:00,9.34,9.35,9.27,9.29,72600.0,6.8631,6.8705,6.8117,6.8264,72600.0
2006-04-12 12:00:00,9.3,9.34,9.29,9.33,77400.0,6.8337,6.8631,6.8264,6.8558,77400.0
2006-04-12 12:30:00,9.33,9.33,9.3,9.3,72000.0,6.8558,6.8558,6.8337,6.8337,72000.0
2006-04-12 13:00:00,9.31,9.35,9.31,9.33,75000.0,6.8411,6.8705,6.8411,6.8558,75000.0
2006-04-12 13:30:00,9.33,9.35,9.33,9.34,123600.0,6.8558,6.8705,6.8558,6.8631,123600.0
2006-04-12 14:00:00,9.34,9.34,9.32,9.33,132600.0,6.8631,6.8631,6.8484,6.8558,132600.0
2006-04-12 14:30:00,9.33,9.33,9.28,9.29,124200.0,6.8558,6.8558,6.819,6.8264,124200.0
2006-04-12 15:00:00,9.3,9.34,9.28,9.33,97200.0,6.8337,6.8631,6.819,6.8558,97200.0
2006-04-12 15:30:00,9.32,9.39,9.32,9.38,162000.0,6.8484,6.8999,6.8484,6.8925,162000.0
2006-04-13 09:30:00,9.4,9.43,9.37,9.39,94800.0,6.9072,6.9292,6.8852,6.8999,94800.0
2006-04-13 10:00:00,9.4,9.47,9.36,9.36,90000.0,6.9072,6.9586,6.8778,6.8778,90000.0
2006-04-13 10:30:00,9.36,9.36,9.27,9.31,254400.0,6.8778,6.8778,6.8117,6.8411,254400.0
2006-04-13 11:00:00,9.31,9.37,9.31,9.35,170400.0,6.8411,6.8852,6.8411,6.8705,170400.0
2006-04-13 11:30:00,9.35,9.36,9.31,9.34,164400.0,6.8705,6.8778,6.8411,6.8631,164400.0
2006-04-13 12:00:00,9.33,9.35,9.32,9.33,130200.0,6.8558,6.8705,6.8484,6.8558,130200.0
2006-04-13 12:30:00,9.34,9.35,9.31,9.31,148800.0,6.8631,6.8705,6.8411,6.8411,148800.0
2006-04-13 13:00:00,9.31,9.32,9.29,9.31,121800.0,6.8411,6.8484,6.8264,6.8411,121800.0
2006-04-13 13:30:00,9.32,9.32,9.28,9.29,307200.0,6.8484,6.8484,6.819,6.8264,307200.0
2006-04-13 14:00:00,9.29,9.31,9.24,9.24,113400.0,6.8264,6.8411,6.7896,6.7896,113400.0
2006-04-13 14:30:00,9.25,9.29,9.24,9.25,143400.0,6.797,6.8264,6.7896,6.797,143400.0
2006-04-13 15:00:00,9.24,9.26,9.22,9.26,148200.0,6.7896,6.8043,6.7749,6.8043,148200.0
2006-04-13 15:30:00,9.26,9.26,9.24,9.26,143400.0,6.8043,6.8043,6.7896,6.8043,143400.0
2006-04-17 09:30:00,9.22,9.22,9.18,9.21,265200.0,6.7749,6.7749,6.7455,6.7676,265200.0
2006-04-17 10:00:00,9.21,9.3,9.2,9.27,466200.0,6.7676,6.8337,6.7602,6.8117,466200.0
2006-04-17 10:30:00,9.26,9.37,9.26,9.37,206400.0,6.8043,6.8852,6.8043,6.8852,206400.0
2006-04-17 11:00:00,9.38,9.52,9.36,9.52,397800.0,6.8925,6.9954,6.8778,6.9954,397800.0
2006-04-17 11:30:00,9.53,9.64,9.51,9.61,298200.0,7.0027,7.0836,6.988,7.0615,298200.0
2006-04-17 12:00:00,9.61,9.62,9.55,9.61,265200.0,7.0615,7.0689,7.0174,7.0615,265200.0
2006-04-17 12:30:00,9.61,9.65,9.58,9.64,133800.0,7.0615,7.0909,7.0395,7.0836,133800.0
2006-04-17 13:00:00,9.65,9.68,9.56,9.56,239400.0,7.0909,7.1129,7.0248,7.0248,239400.0
2006-04-17 13:30:00,9.56,9.58,9.52,9.58,163200.0,7.0248,7.0395,6.9954,7.0395,163200.0
2006-04-17 14:00:00,9.58,9.6,9.54,9.54,166800.0,7.0395,7.0542,7.0101,7.0101,166800.0
2006-04-17 14:30:00,9.55,9.56,9.49,9.5,225600.0,7.0174,7.0248,6.9733,6.9807,225600.0
2006-04-17 15:00:00,9.5,9.5,9.47,9.5,239400.0,6.9807,6.9807,6.9586,6.9807,239400.0
2006-04-17 15:30:00,9.49,9.5,9.4,9.45,448200.0,6.9733,6.9807,6.9072,6.9439,448200.0
2006-04-18 09:30:00,9.53,9.6,9.36,9.36,678600.0,7.0027,7.0542,6.8778,6.8778,678600.0
2006-04-18 10:00:00,9.37,9.38,8.97,9.06,1197600.0,6.8852,6.8925,6.5912,6.6574,1197600.0
2006-04-18 10:30:00,9.06,9.14,9.03,9.11,410400.0,6.6574,6.7162,6.6353,6.6941,410400.0
2006-04-18 11:00:00,9.09,9.15,8.86,8.92,585000.0,6.6794,6.7235,6.5104,6.5545,585000.0
2006-04-18 11:30:00,8.92,9.15,8.9,9.12,307200.0,6.5545,6.7235,6.5398,6.7015,307200.0
2006-04-18 12:00:00,9.15,9.15,9.06,9.08,328200.0,6.7235,6.7235,6.6574,6.6721,328200.0
2006-04-18 12:30:00,9.08,9.13,9.08,9.13,97800.0,6.6721,6.7088,6.6721,6.7088,97800.0
2006-04-18 13:00:00,9.12,9.15,9.12,9.13,142800.0,6.7015,6.7235,6.7015,6.7088,142800.0
2006-04-18 13:30:00,9.13,9.16,9.09,9.13,149400.0,6.7088,6.7308,6.6794,6.7088,149400.0
2006-04-18 14:00:00,9.13,9.18,9.12,9.13,199800.0,6.7088,6.7455,6.7015,6.7088,199800.0
2006-04-18 14:30:00,9.13,9.13,9.07,9.07,333000.0,6.7088,6.7088,6.6647,6.6647,333000.0
2006-04-18 15:00:00,9.07,9.08,9.03,9.06,386400.0,6.6647,6.6721,6.6353,6.6574,386400.0
2006-04-18 15:30:00,9.05,9.05,8.91,8.92,772200.0,6.65,6.65,6.5471,6.5545,772200.0
2006-04-19 09:30:00,8.67,8.67,8.07,8.39,194400.0,6.3708,6.3708,5.9299,6.165,194400.0
2006-04-19 10:00:00,8.42,8.5,8.25,8.38,2023200.0,6.1871,6.2459,6.0622,6.1577,2023200.0
2006-04-19 10:30:00,8.38,8.46,8.33,8.34,664200.0,6.1577,6.2165,6.121,6.1283,664200.0
2006-04-19 11:00:00,8.35,8.39,8.3,8.36,232800.0,6.1357,6.165,6.0989,6.143,232800.0
2006-04-19 11:30:00,8.36,8.39,8.33,8.38,241200.0,6.143,6.165,6.121,6.1577,241200.0
2006-04-19 12:00:00,8.38,8.56,8.38,8.46,322200.0,6.1577,6.29,6.1577,6.2165,322200.0
2006-04-19 12:30:00,8.46,8.49,8.41,8.43,137400.0,6.2165,6.2385,6.1797,6.1944,137400.0
2006-04-19 13:00:00,8.44,8.46,8.4,8.42,175800.0,6.2018,6.2165,6.1724,6.1871,175800.0
2006-04-19 13:30:00,8.41,8.43,8.4,8.41,379800.0,6.1797,6.1944,6.1724,6.1797,379800.0
2006-04-19 14:00:00,8.4,8.45,8.38,8.41,248400.0,6.1724,6.2091,6.1577,6.1797,248400.0
2006-04-19 14:30:00,8.42,8.59,8.42,8.57,349200.0,6.1871,6.312,6.1871,6.2973,349200.0
2006-04-19 15:00:00,8.58,8.64,8.47,8.51,366600.0,6.3047,6.3487,6.2238,6.2532,366600.0
2006-04-19 15:30:00,8.51,8.57,8.44,8.53,515400.0,6.2532,6.2973,6.2018,6.2679,515400.0
2006-04-20 09:30:00,8.56,8.56,8.46,8.48,444600.0,6.29,6.29,6.2165,6.2312,444600.0
2006-04-20 10:00:00,8.48,8.5,8.42,8.5,270000.0,6.2312,6.2459,6.1871,6.2459,270000.0
2006-04-20 10:30:00,8.5,8.5,8.31,8.33,208800.0,6.2459,6.2459,6.1063,6.121,208800.0
2006-04-20 11:00:00,8.33,8.37,8.31,8.33,152400.0,6.121,6.1503,6.1063,6.121,152400.0
2006-04-20 11:30:00,8.33,8.4,8.33,8.38,162600.0,6.121,6.1724,6.121,6.1577,162600.0
2006-04-20 12:00:00,8.38,8.4,8.35,8.39,103200.0,6.1577,6.1724,6.1357,6.165,103200.0
2006-04-20 12:30:00,8.39,8.42,8.36,8.41,73200.0,6.165,6.1871,6.143,6.1797,73200.0
2006-04-20 13:00:00,8.41,8.42,8.39,8.39,113400.0,6.1797,6.1871,6.165,6.165,113400.0
2006-04-20 13:30:00,8.39,8.42,8.38,8.42,122400.0,6.165,6.1871,6.1577,6.1871,122400.0
2006-04-20 14:00:00,8.42,8.43,8.4,8.41,80400.0,6.1871,6.1944,6.1724,6.1797,80400.0
2006-04-20 14:30:00,8.41,8.42,8.34,8.38,184800.0,6.1797,6.1871,6.1283,6.1577,184800.0
2006-04-20 15:00:00,8.37,8.42,8.37,8.39,163800.0,6.1503,6.1871,6.1503,6.165,163800.0
2006-04-20 15:30:00,8.39,8.43,8.38,8.41,427200.0,6.165,6.1944,6.1577,6.1797,427200.0
2006-04-21 09:30:00,8.4,8.41,8.35,8.35,235800.0,6.1724,6.1797,6.1357,6.1357,235800.0
2006-04-21 10:00:00,8.34,8.37,8.25,8.27,226200.0,6.1283,6.1503,6.0622,6.0769,226200.0
2006-04-21 10:30:00,8.27,8.33,8.27,8.33,276000.0,6.0769,6.121,6.0769,6.121,276000.0
2006-04-21 11:00:00,8.32,8.36,8.32,8.34,106200.0,6.1136,6.143,6.1136,6.1283,106200.0
2006-04-21 11:30:00,8.34,8.36,8.33,8.33,84600.0,6.1283,6.143,6.121,6.121,84600.0
2006-04-21 12:00:00,8.34,8.36,8.33,8.34,58200.0,6.1283,6.143,6.121,6.1283,58200.0
2006-04-21 12:30:00,8.34,8.36,8.34,8.34,61200.0,6.1283,6.143,6.1283,6.1283,61200.0
2006-04-21 13:00:00,8.34,8.35,8.34,8.35,96600.0,6.1283,6.1357,6.1283,6.1357,96600.0
2006-04-21 13:30:00,8.35,8.37,8.31,8.31,63600.0,6.1357,6.1503,6.1063,6.1063,63600.0
2006-04-21 14:00:00,8.32,8.33,8.28,8.28,120600.0,6.1136,6.121,6.0842,6.0842,120600.0
2006-04-21 14:30:00,8.29,8.29,8.22,8.22,115800.0,6.0916,6.0916,6.0401,6.0401,115800.0
2006-04-21 15:00:00,8.23,8.23,8.14,8.18,286800.0,6.0475,6.0475,5.9813,6.0107,286800.0
2006-04-21 15:30:00,8.19,8.22,8.18,8.18,404400.0,6.0181,6.0401,6.0107,6.0107,404400.0
2006-04-24 09:30:00,8.11,8.2,8.09,8.13,307800.0,5.9593,6.0254,5.9446,5.974,307800.0
2006-04-24 10:00:00,8.11,8.14,8.09,8.1,168000.0,5.9593,5.9813,5.9446,5.952,168000.0
2006-04-24 10:30:00,8.09,8.13,8.02,8.04,299400.0,5.9446,5.974,5.8932,5.9079,299400.0
2006-04-24 11:00:00,8.04,8.09,8.03,8.03,189600.0,5.9079,5.9446,5.9005,5.9005,189600.0
2006-04-24 11:30:00,8.04,8.05,8.0,8.04,334800.0,5.9079,5.9152,5.8785,5.9079,334800.0
2006-04-24 12:00:00,8.03,8.1,8.03,8.08,165600.0,5.9005,5.952,5.9005,5.9373,165600.0
2006-04-24 12:30:00,8.08,8.15,8.08,8.15,202200.0,5.9373,5.9887,5.9373,5.9887,202200.0
2006-04-24 13:00:00,8.15,8.15,8.11,8.15,133200.0,5.9887,5.9887,5.9593,5.9887,133200.0
2006-04-24 13:30:00,8.15,8.15,8.13,8.13,104400.0,5.9887,5.9887,5.974,5.974,104400.0
2006-04-24 14:00:00,8.12,8.15,8.11,8.13,117000.0,5.9666,5.9887,5.9593,5.974,117000.0
2006-04-24 14:30:00,8.13,8.14,8.11,8.13,156600.0,5.974,5.9813,5.9593,5.974,156600.0
2006-04-24 15:00:00,8.13,8.17,8.13,8.16,106800.0,5.974,6.0034,5.974,5.996,106800.0
2006-04-24 15:30:00,8.17,8.22,8.16,8.18,467400.0,6.0034,6.0401,5.996,6.0107,467400.0
2006-04-25 09:30:00,8.16,8.18,8.08,8.16,193200.0,5.996,6.0107,5.9373,5.996,193200.0
2006-04-25 10:00:00,8.15,8.15,8.09,8.11,105600.0,5.9887,5.9887,5.9446,5.9593,105600.0
2006-04-25 10:30:00,8.11,8.17,8.1,8.11,164400.0,5.9593,6.0034,5.952,5.9593,164400.0
2006-04-25 11:00:00,8.12,8.14,8.12,8.12,89400.0,5.9666,5.9813,5.9666,5.9666,89400.0
2006-04-25 11:30:00,8.13,8.13,8.01,8.03,159000.0,5.974,5.974,5.8858,5.9005,159000.0
2006-04-25 12:00:00,8.03,8.03,7.94,7.99,261000.0,5.9005,5.9005,5.8344,5.8711,261000.0
2006-04-25 12:30:00,7.99,8.03,7.99,8.0,101400.0,5.8711,5.9005,5.8711,5.8785,101400.0
2006-04-25 13:00:00,8.0,8.01,7.98,7.98,142800.0,5.8785,5.8858,5.8638,5.8638,142800.0
2006-04-25 13:30:00,8.0,8.01,7.97,7.99,159000.0,5.8785,5.8858,5.8564,5.8711,159000.0
2006-04-25 14:00:00,7.99,8.0,7.97,8.0,160800.0,5.8711,5.8785,5.8564,5.8785,160800.0
2006-04-25 14:30:00,8.0,8.01,7.97,7.97,198600.0,5.8785,5.8858,5.8564,5.8564,198600.0
2006-04-25 15:00:00,7.96,8.0,7.96,7.99,148200.0,5.8491,5.8785,5.8491,5.8711,148200.0
2006-04-25 15:30:00,7.99,8.0,7.97,8.0,235800.0,5.8711,5.8785,5.8564,5.8785,235800.0
2006-04-26 09:30:00,7.96,8.05,7.96,7.99,127200.0,5.8686,5.935,5.8686,5.8907,127200.0
2006-04-26 10:00:00,7.98,8.05,7.97,8.04,102000.0,5.8834,5.935,5.876,5.9276,102000.0
2006-04-26 10:30:00,8.05,8.05,8.0,8.01,85800.0,5.935,5.935,5.8981,5.9055,85800.0
2006-04-26 11:00:00,8.01,8.05,7.98,8.02,96600.0,5.9055,5.935,5.8834,5.9129,96600.0
2006-04-26 11:30:00,8.03,8.08,8.0,8.07,120600.0,5.9202,5.9571,5.8981,5.9497,120600.0
2006-04-26 12:00:00,8.07,8.11,8.07,8.1,83400.0,5.9497,5.9792,5.9497,5.9718,83400.0
2006-04-26 12:30:00,8.1,8.12,8.06,8.06,75600.0,5.9718,5.9866,5.9424,5.9424,75600.0
2006-04-26 13:00:00,8.06,8.1,8.05,8.07,57000.0,5.9424,5.9718,5.935,5.9497,57000.0
2006-04-26 13:30:00,8.06,8.11,8.06,8.1,66000.0,5.9424,5.9792,5.9424,5.9718,66000.0
2006-04-26 14:00:00,8.11,8.12,8.04,8.05,162000.0,5.9792,5.9866,5.9276,5.935,162000.0
2006-04-26 14:30:00,8.05,8.08,8.02,8.02,91200.0,5.935,5.9571,5.9129,5.9129,91200.0
2006-04-26 15:00:00,8.03,8.03,7.98,7.99,118200.0,5.9202,5.9202,5.8834,5.8907,118200.0
2006-04-26 15:30:00,8.0,8.03,7.98,7.99,264000.0,5.8981,5.9202,5.8834,5.8907,264000.0
2006-04-27 09:30:00,7.86,7.86,7.7,7.74,282000.0,5.7949,5.7949,5.6769,5.7064,282000.0
2006-04-27 10:00:00,7.75,7.83,7.7,7.77,266400.0,5.7138,5.7728,5.6769,5.7285,266400.0
2006-04-27 10:30:00,7.78,7.78,7.69,7.78,157800.0,5.7359,5.7359,5.6696,5.7359,157800.0
2006-04-27 11:00:00,7.79,7.9,7.79,7.89,91800.0,5.7433,5.8244,5.7433,5.817,91800.0
2006-04-27 11:30:00,7.9,7.9,7.78,7.84,123600.0,5.8244,5.8244,5.7359,5.7802,123600.0
2006-04-27 12:00:00,7.84,7.94,7.84,7.92,123600.0,5.7802,5.8539,5.7802,5.8391,123600.0
2006-04-27 12:30:00,7.93,7.93,7.88,7.9,48000.0,5.8465,5.8465,5.8096,5.8244,48000.0
2006-04-27 13:00:00,7.91,7.91,7.82,7.82,46200.0,5.8318,5.8318,5.7654,5.7654,46200.0
2006-04-27 13:30:00,7.82,7.83,7.78,7.81,71400.0,5.7654,5.7728,5.7359,5.758,71400.0
2006-04-27 14:00:00,7.8,7.82,7.74,7.76,67200.0,5.7507,5.7654,5.7064,5.7212,67200.0
2006-04-27 14:30:00,7.76,7.81,7.73,7.79,127800.0,5.7212,5.758,5.6991,5.7433,127800.0
2006-04-27 15:00:00,7.79,7.8,7.76,7.78,355200.0,5.7433,5.7507,5.7212,5.7359,355200.0
2006-04-27 15:30:00,7.78,7.78,7.74,7.76,262800.0,5.7359,5.7359,5.7064,5.7212,262800.0
2006-04-28 09:30:00,7.6,7.77,7.6,7.68,169200.0,5.6032,5.7285,5.6032,5.6622,169200.0
2006-04-28 10:00:00,7.68,7.75,7.68,7.75,191400.0,5.6622,5.7138,5.6622,5.7138,191400.0
2006-04-28 10:30:00,7.74,7.79,7.73,7.77,207600.0,5.7064,5.7433,5.6991,5.7285,207600.0
2006-04-28 11:00:00,7.77,7.89,7.77,7.88,169800.0,5.7285,5.817,5.7285,5.8096,169800.0
2006-04-28 11:30:00,7.88,7.91,7.86,7.86,123000.0,5.8096,5.8318,5.7949,5.7949,123000.0
2006-04-28 12:00:00,7.86,7.88,7.84,7.86,71400.0,5.7949,5.8096,5.7802,5.7949,71400.0
2006-04-28 12:30:00,7.86,7.86,7.81,7.85,136200.0,5.7949,5.7949,5.758,5.7875,136200.0
2006-04-28 13:00:00,7.84,7.88,7.83,7.86,154800.0,5.7802,5.8096,5.7728,5.7949,154800.0
2006-04-28 13:30:00,7.87,7.91,7.85,7.91,115200.0,5.8023,5.8318,5.7875,5.8318,115200.0
2006-04-28 14:00:00,7.9,7.91,7.87,7.89,91800.0,5.8244,5.8318,5.8023,5.817,91800.0
2006-04-28 14:30:00,7.9,7.92,7.89,7.92,193200.0,5.8244,5.8391,5.817,5.8391,193200.0
2006-04-28 15:00:00,7.92,7.95,7.9,7.93,198600.0,5.8391,5.8613,5.8244,5.8465,198600.0
2006-04-28 15:30:00,7.93,7.95,7.89,7.9,210000.0,5.8465,5.8613,5.817,5.8244,210000.0
2006-05-01 09:30:00,7.91,7.91,7.69,7.77,324600.0,5.8318,5.8318,5.6696,5.7285,324600.0
2006-05-01 10:00:00,7.76,7.81,7.73,7.78,104400.0,5.7212,5.758,5.6991,5.7359,104400.0
2006-05-01 10:30:00,7.78,7.79,7.73,7.75,105000.0,5.7359,5.7433,5.6991,5.7138,105000.0
2006-05-01 11:00:00,7.75,7.75,7.69,7.73,169800.0,5.7138,5.7138,5.6696,5.6991,169800.0
2006-05-01 11:30:00,7.71,7.74,7.7,7.72,76800.0,5.6843,5.7064,5.6769,5.6917,76800.0
2006-05-01 12:00:00,7.71,7.71,7.65,7.66,76800.0,5.6843,5.6843,5.6401,5.6474,76800.0
2006-05-01 12:30:00,7.65,7.67,7.63,7.66,82800.0,5.6401,5.6548,5.6253,5.6474,82800.0
2006-05-01 13:00:00,7.67,7.7,7.66,7.7,57600.0,5.6548,5.6769,5.6474,5.6769,57600.0
2006-05-01 13:30:00,7.68,7.75,7.67,7.71,69600.0,5.6622,5.7138,5.6548,5.6843,69600.0
2006-05-01 14:00:00,7.7,7.71,7.66,7.68,73800.0,5.6769,5.6843,5.6474,5.6622,73800.0
2006-05-01 14:30:00,7.68,7.68,7.65,7.66,126600.0,5.6622,5.6622,5.6401,5.6474,126600.0
2006-05-01 15:00:00,7.65,7.71,7.6,7.62,129600.0,5.6401,5.6843,5.6032,5.618,129600.0
2006-05-01 15:30:00,7.62,7.64,7.56,7.58,384600.0,5.618,5.6327,5.5737,5.5885,384600.0
2006-05-02 09:30:00,7.57,7.58,7.48,7.5,265200.0,5.5811,5.5885,5.5147,5.5295,265200.0
2006-05-02 10:00:00,7.5,7.51,7.36,7.41,343800.0,5.5295,5.5369,5.4263,5.4631,343800.0
2006-05-02 10:30:00,7.41,7.43,7.36,7.4,306000.0,5.4631,5.4779,5.4263,5.4558,306000.0
2006-05-02 11:00:00,7.4,7.42,7.34,7.42,168000.0,5.4558,5.4705,5.4115,5.4705,168000.0
2006-05-02 11:30:00,7.43,7.47,7.39,7.46,352800.0,5.4779,5.5074,5.4484,5.5,352800.0
2006-05-02 12:00:00,7.47,7.47,7.42,7.44,228000.0,5.5074,5.5074,5.4705,5.4852,228000.0
2006-05-02 12:30:00,7.43,7.5,7.43,7.45,208200.0,5.4779,5.5295,5.4779,5.4926,208200.0
2006-05-02 13:00:00,7.45,7.48,7.44,7.44,153000.0,5.4926,5.5147,5.4852,5.4852,153000.0
2006-05-02 13:30:00,7.45,7.47,7.44,7.47,311400.0,5.4926,5.5074,5.4852,5.5074,311400.0
2006-05-02 14:00:00,7.47,7.49,7.43,7.47,210000.0,5.5074,5.5221,5.4779,5.5074,210000.0
2006-05-02 14:30:00,7.46,7.5,7.44,7.47,177000.0,5.5,5.5295,5.4852,5.5074,177000.0
2006-05-02 15:00:00,7.47,7.53,7.45,7.51,150600.0,5.5074,5.5516,5.4926,5.5369,150600.0
2006-05-02 15:30:00,7.51,7.57,7.49,7.52,352800.0,5.5369,5.5811,5.5221,5.5442,352800.0
2006-05-03 09:30:00,7.56,7.71,7.56,7.63,283800.0,5.5737,5.6843,5.5737,5.6253,283800.0
2006-05-03 10:00:00,7.62,7.71,7.62,7.7,174600.0,5.618,5.6843,5.618,5.6769,174600.0
2006-05-03 10:30:00,7.7,7.7,7.67,7.69,89400.0,5.6769,5.6769,5.6548,5.6696,89400.0
2006-05-03 11:00:00,7.7,7.72,7.67,7.67,99600.0,5.6769,5.6917,5.6548,5.6548,99600.0
2006-05-03 11:30:00,7.67,7.68,7.63,7.63,58200.0,5.6548,5.6622,5.6253,5.6253,58200.0
2006-05-03 12:00:00,7.63,7.64,7.61,7.63,175200.0,5.6253,5.6327,5.6106,5.6253,175200.0
2006-05-03 12:30:00,7.64,7.68,7.63,7.65,68400.0,5.6327,5.6622,5.6253,5.6401,68400.0
2006-05-03 13:00:00,7.65,7.65,7.62,7.63,52200.0,5.6401,5.6401,5.618,5.6253,52200.0
2006-05-03 13:30:00,7.63,7.63,7.59,7.62,64800.0,5.6253,5.6253,5.5958,5.618,64800.0
2006-05-03 14:00:00,7.62,7.63,7.58,7.58,93000.0,5.618,5.6253,5.5885,5.5885,93000.0
2006-05-03 14:30:00,7.59,7.61,7.58,7.58,73800.0,5.5958,5.6106,5.5885,5.5885,73800.0
2006-05-03 15:00:00,7.59,7.64,7.58,7.63,108000.0,5.5958,5.6327,5.5885,5.6253,108000.0
2006-05-03 15:30:00,7.64,7.7,7.64,7.66,185400.0,5.6327,5.6769,5.6327,5.6474,185400.0
2006-05-04 09:30:00,7.67,7.75,7.67,7.7,111600.0,5.6548,5.7138,5.6548,5.6769,111600.0
2006-05-04 10:00:00,7.7,7.76,7.66,7.68,73800.0,5.6769,5.7212,5.6474,5.6622,73800.0
2006-05-04 10:30:00,7.69,7.76,7.69,7.73,84600.0,5.6696,5.7212,5.6696,5.6991,84600.0
2006-05-04 11:00:00,7.73,7.74,7.7,7.72,76800.0,5.6991,5.7064,5.6769,5.6917,76800.0
2006-05-04 11:30:00,7.72,7.72,7.68,7.69,46200.0,5.6917,5.6917,5.6622,5.6696,46200.0
2006-05-04 12:00:00,7.69,7.72,7.67,7.67,49200.0,5.6696,5.6917,5.6548,5.6548,49200.0
2006-05-04 12:30:00,7.67,7.7,7.64,7.67,69600.0,5.6548,5.6769,5.6327,5.6548,69600.0
2006-05-04 13:00:00,7.68,7.71,7.68,7.71,49800.0,5.6622,5.6843,5.6622,5.6843,49800.0
2006-05-04 13:30:00,7.72,7.72,7.66,7.69,62400.0,5.6917,5.6917,5.6474,5.6696,62400.0
2006-05-04 14:00:00,7.68,7.72,7.68,7.68,70200.0,5.6622,5.6917,5.6622,5.6622,70200.0
2006-05-04 14:30:00,7.68,7.68,7.64,7.66,107400.0,5.6622,5.6622,5.6327,5.6474,107400.0
2006-05-04 15:00:00,7.67,7.69,7.64,7.68,91200.0,5.6548,5.6696,5.6327,5.6622,91200.0
2006-05-04 15:30:00,7.68,7.69,7.64,7.66,133200.0,5.6622,5.6696,5.6327,5.6474,133200.0
2006-05-05 09:30:00,7.69,7.72,7.65,7.7,213600.0,5.6696,5.6917,5.6401,5.6769,213600.0
2006-05-05 10:00:00,7.7,7.72,7.65,7.69,272400.0,5.6769,5.6917,5.6401,5.6696,272400.0
2006-05-05 10:30:00,7.69,7.69,7.66,7.69,126600.0,5.6696,5.6696,5.6474,5.6696,126600.0
2006-05-05 11:00:00,7.69,7.69,7.65,7.65,33600.0,5.6696,5.6696,5.6401,5.6401,33600.0
2006-05-05 11:30:00,7.66,7.7,7.65,7.7,165000.0,5.6474,5.6769,5.6401,5.6769,165000.0
2006-05-05 12:00:00,7.7,7.75,7.7,7.71,178200.0,5.6769,5.7138,5.6769,5.6843,178200.0
2006-05-05 12:30:00,7.72,7.73,7.7,7.71,36000.0,5.6917,5.6991,5.6769,5.6843,36000.0
2006-05-05 13:00:00,7.71,7.73,7.7,7.71,76800.0,5.6843,5.6991,5.6769,5.6843,76800.0
2006-05-05 13:30:00,7.7,7.72,7.67,7.67,84000.0,5.6769,5.6917,5.6548,5.6548,84000.0
2006-05-05 14:00:00,7.67,7.69,7.65,7.69,85200.0,5.6548,5.6696,5.6401,5.6696,85200.0
2006-05-05 14:30:00,7.7,7.75,7.69,7.74,154200.0,5.6769,5.7138,5.6696,5.7064,154200.0
2006-05-05 15:00:00,7.75,7.75,7.73,7.73,191400.0,5.7138,5.7138,5.6991,5.6991,191400.0
2006-05-05 15:30:00,7.73,7.74,7.69,7.7,195000.0,5.6991,5.7064,5.6696,5.6769,195000.0
2006-05-08 09:30:00,7.66,7.67,7.58,7.59,110400.0,5.6474,5.6548,5.5885,5.5958,110400.0
2006-05-08 10:00:00,7.59,7.7,7.59,7.7,150600.0,5.5958,5.6769,5.5958,5.6769,150600.0
2006-05-08 10:30:00,7.71,7.73,7.68,7.68,88800.0,5.6843,5.6991,5.6622,5.6622,88800.0
2006-05-08 11:00:00,7.68,7.68,7.61,7.62,76200.0,5.6622,5.6622,5.6106,5.618,76200.0
2006-05-08 11:30:00,7.63,7.66,7.63,7.63,55200.0,5.6253,5.6474,5.6253,5.6253,55200.0
2006-05-08 12:00:00,7.63,7.64,7.6,7.61,58200.0,5.6253,5.6327,5.6032,5.6106,58200.0
2006-05-08 12:30:00,7.6,7.65,7.6,7.61,66000.0,5.6032,5.6401,5.6032,5.6106,66000.0
2006-05-08 13:00:00,7.62,7.64,7.61,7.61,50400.0,5.618,5.6327,5.6106,5.6106,50400.0
2006-05-08 13:30:00,7.62,7.63,7.6,7.63,65400.0,5.618,5.6253,5.6032,5.6253,65400.0
2006-05-08 14:00:00,7.62,7.62,7.6,7.61,64200.0,5.618,5.618,5.6032,5.6106,64200.0
2006-05-08 14:30:00,7.6,7.6,7.54,7.55,73800.0,5.6032,5.6032,5.559,5.5663,73800.0
2006-05-08 15:00:00,7.56,7.58,7.54,7.57,122400.0,5.5737,5.5885,5.559,5.5811,122400.0
2006-05-08 15:30:00,7.57,7.58,7.53,7.53,221400.0,5.5811,5.5885,5.5516,5.5516,221400.0
2006-05-09 09:30:00,7.53,7.54,7.46,7.47,107400.0,5.5516,5.559,5.5,5.5074,107400.0
2006-05-09 10:00:00,7.47,7.49,7.43,7.47,90000.0,5.5074,5.5221,5.4779,5.5074,90000.0
2006-05-09 10:30:00,7.47,7.48,7.46,7.48,59400.0,5.5074,5.5147,5.5,5.5147,59400.0
2006-05-09 11:00:00,7.48,7.52,7.47,7.47,136800.0,5.5147,5.5442,5.5074,5.5074,136800.0
2006-05-09 11:30:00,7.47,7.5,7.47,7.48,66600.0,5.5074,5.5295,5.5074,5.5147,66600.0
2006-05-09 12:00:00,7.49,7.51,7.49,7.49,99600.0,5.5221,5.5369,5.5221,5.5221,99600.0
2006-05-09 12:30:00,7.5,7.52,7.49,7.5,137400.0,5.5295,5.5442,5.5221,5.5295,137400.0
2006-05-09 13:00:00,7.5,7.51,7.48,7.51,72000.0,5.5295,5.5369,5.5147,5.5369,72000.0
2006-05-09 13:30:00,7.51,7.51,7.48,7.5,45000.0,5.5369,5.5369,5.5147,5.5295,45000.0
2006-05-09 14:00:00,7.5,7.51,7.48,7.5,81600.0,5.5295,5.5369,5.5147,5.5295,81600.0
2006-05-09 14:30:00,7.5,7.53,7.5,7.52,213000.0,5.5295,5.5516,5.5295,5.5442,213000.0
2006-05-09 15:00:00,7.52,7.58,7.51,7.54,184200.0,5.5442,5.5885,5.5369,5.559,184200.0
2006-05-09 15:30:00,7.54,7.54,7.5,7.5,400200.0,5.559,5.559,5.5295,5.5295,400200.0
2006-05-10 09:30:00,7.5,7.51,7.41,7.42,48000.0,5.5295,5.5369,5.4631,5.4705,48000.0
2006-05-10 10:00:00,7.43,7.43,7.37,7.4,75000.0,5.4779,5.4779,5.4336,5.4558,75000.0
2006-05-10 10:30:00,7.4,7.42,7.39,7.41,93600.0,5.4558,5.4705,5.4484,5.4631,93600.0
2006-05-10 11:00:00,7.41,7.43,7.38,7.39,59400.0,5.4631,5.4779,5.441,5.4484,59400.0
2006-05-10 11:30:00,7.4,7.43,7.4,7.41,84600.0,5.4558,5.4779,5.4558,5.4631,84600.0
2006-05-10 12:00:00,7.41,7.42,7.39,7.42,30600.0,5.4631,5.4705,5.4484,5.4705,30600.0
2006-05-10 12:30:00,7.41,7.44,7.41,7.42,61200.0,5.4631,5.4852,5.4631,5.4705,61200.0
2006-05-10 13:00:00,7.42,7.45,7.41,7.42,85200.0,5.4705,5.4926,5.4631,5.4705,85200.0
2006-05-10 13:30:00,7.42,7.42,7.4,7.41,24000.0,5.4705,5.4705,5.4558,5.4631,24000.0
2006-05-10 14:00:00,7.41,7.41,7.31,7.33,147000.0,5.4631,5.4631,5.3894,5.4041,147000.0
2006-05-10 14:30:00,7.34,7.39,7.31,7.39,146400.0,5.4115,5.4484,5.3894,5.4484,146400.0
2006-05-10 15:00:00,7.4,7.41,7.35,7.38,166800.0,5.4558,5.4631,5.4189,5.441,166800.0
2006-05-10 15:30:00,7.39,7.4,7.38,7.4,267000.0,5.4484,5.4558,5.441,5.4558,267000.0
2006-05-11 09:30:00,7.4,7.41,7.34,7.36,66600.0,5.4558,5.4631,5.4115,5.4263,66600.0
2006-05-11 10:00:00,7.35,7.4,7.35,7.35,49200.0,5.4189,5.4558,5.4189,5.4189,49200.0
2006-05-11 10:30:00,7.36,7.38,7.3,7.33,82800.0,5.4263,5.441,5.382,5.4041,82800.0
2006-05-11 11:00:00,7.31,7.35,7.26,7.26,90600.0,5.3894,5.4189,5.3525,5.3525,90600.0
2006-05-11 11:30:00,7.26,7.3,7.21,7.23,89400.0,5.3525,5.382,5.3157,5.3304,89400.0
2006-05-11 12:00:00,7.23,7.27,7.21,7.23,55200.0,5.3304,5.3599,5.3157,5.3304,55200.0
2006-05-11 12:30:00,7.24,7.27,7.22,7.27,34800.0,5.3378,5.3599,5.323,5.3599,34800.0
2006-05-11 13:00:00,7.25,7.28,7.23,7.24,54000.0,5.3452,5.3673,5.3304,5.3378,54000.0
2006-05-11 13:30:00,7.23,7.24,7.19,7.22,50400.0,5.3304,5.3378,5.3009,5.323,50400.0
2006-05-11 14:00:00,7.23,7.26,7.22,7.25,107400.0,5.3304,5.3525,5.323,5.3452,107400.0
2006-05-11 14:30:00,7.24,7.25,7.19,7.2,59400.0,5.3378,5.3452,5.3009,5.3083,59400.0
2006-05-11 15:00:00,7.2,7.23,7.18,7.19,76200.0,5.3083,5.3304,5.2936,5.3009,76200.0
2006-05-11 15:30:00,7.17,7.21,7.15,7.16,241200.0,5.2862,5.3157,5.2714,5.2788,241200.0
2006-05-12 09:30:00,6.98,7.11,6.98,7.11,189600.0,5.1461,5.2419,5.1461,5.2419,189600.0
2006-05-12 10:00:00,7.11,7.11,7.08,7.11,206400.0,5.2419,5.2419,5.2198,5.2419,206400.0
2006-05-12 10:30:00,7.11,7.17,7.08,7.17,210000.0,5.2419,5.2862,5.2198,5.2862,210000.0
2006-05-12 11:00:00,7.15,7.2,7.14,7.19,126600.0,5.2714,5.3083,5.2641,5.3009,126600.0
2006-05-12 11:30:00,7.19,7.2,7.17,7.18,115200.0,5.3009,5.3083,5.2862,5.2936,115200.0
2006-05-12 12:00:00,7.19,7.21,7.17,7.17,64800.0,5.3009,5.3157,5.2862,5.2862,64800.0
2006-05-12 12:30:00,7.17,7.19,7.12,7.17,140400.0,5.2862,5.3009,5.2493,5.2862,140400.0
2006-05-12 13:00:00,7.17,7.24,7.17,7.22,169200.0,5.2862,5.3378,5.2862,5.323,169200.0
2006-05-12 13:30:00,7.22,7.24,7.19,7.23,156000.0,5.323,5.3378,5.3009,5.3304,156000.0
2006-05-12 14:00:00,7.23,7.33,7.23,7.32,207600.0,5.3304,5.4041,5.3304,5.3968,207600.0
2006-05-12 14:30:00,7.32,7.35,7.29,7.33,320400.0,5.3968,5.4189,5.3747,5.4041,320400.0
2006-05-12 15:00:00,7.33,7.35,7.3,7.32,222000.0,5.4041,5.4189,5.382,5.3968,222000.0
2006-05-12 15:30:00,7.32,7.33,7.27,7.29,334200.0,5.3968,5.4041,5.3599,5.3747,334200.0
2006-05-15 09:30:00,7.21,7.29,7.15,7.28,360000.0,5.3157,5.3747,5.2714,5.3673,360000.0
2006-05-15 10:00:00,7.27,7.34,7.27,7.29,258600.0,5.3599,5.4115,5.3599,5.3747,258600.0
2006-05-15 10:30:00,7.3,7.33,7.26,7.27,261000.0,5.382,5.4041,5.3525,5.3599,261000.0
2006-05-15 11:00:00,7.26,7.29,7.23,7.25,128400.0,5.3525,5.3747,5.3304,5.3452,128400.0
2006-05-15 11:30:00,7.25,7.26,7.23,7.23,157200.0,5.3452,5.3525,5.3304,5.3304,157200.0
2006-05-15 12:00:00,7.23,7.28,7.23,7.25,158400.0,5.3304,5.3673,5.3304,5.3452,158400.0
2006-05-15 12:30:00,7.25,7.26,7.25,7.26,109200.0,5.3452,5.3525,5.3452,5.3525,109200.0
2006-05-15 13:00:00,7.25,7.27,7.25,7.25,163800.0,5.3452,5.3599,5.3452,5.3452,163800.0
2006-05-15 13:30:00,7.25,7.29,7.2,7.24,310200.0,5.3452,5.3747,5.3083,5.3378,310200.0
2006-05-15 14:00:00,7.23,7.26,7.23,7.25,238800.0,5.3304,5.3525,5.3304,5.3452,238800.0
2006-05-15 14:30:00,7.26,7.27,7.18,7.19,196200.0,5.3525,5.3599,5.2936,5.3009,196200.0
2006-05-15 15:00:00,7.18,7.27,7.18,7.23,163200.0,5.2936,5.3599,5.2936,5.3304,163200.0
2006-05-15 15:30:00,7.23,7.24,7.2,7.23,211200.0,5.3304,5.3378,5.3083,5.3304,211200.0
2006-05-16 09:30:00,7.22,7.3,7.21,7.27,117000.0,5.323,5.382,5.3157,5.3599,117000.0
2006-05-16 10:00:00,7.29,7.29,7.22,7.27,202800.0,5.3747,5.3747,5.323,5.3599,202800.0
2006-05-16 10:30:00,7.25,7.25,7.22,7.22,93000.0,5.3452,5.3452,5.323,5.323,93000.0
2006-05-16 11:00:00,7.23,7.25,7.21,7.24,131400.0,5.3304,5.3452,5.3157,5.3378,131400.0
2006-05-16 11:30:00,7.25,7.26,7.17,7.23,213600.0,5.3452,5.3525,5.2862,5.3304,213600.0
2006-05-16 12:00:00,7.23,7.25,7.19,7.19,131400.0,5.3304,5.3452,5.3009,5.3009,131400.0
2006-05-16 12:30:00,7.2,7.23,7.19,7.23,67200.0,5.3083,5.3304,5.3009,5.3304,67200.0
2006-05-16 13:00:00,7.24,7.27,7.24,7.24,49200.0,5.3378,5.3599,5.3378,5.3378,49200.0
2006-05-16 13:30:00,7.25,7.27,7.22,7.25,92400.0,5.3452,5.3599,5.323,5.3452,92400.0
2006-05-16 14:00:00,7.26,7.28,7.25,7.28,66600.0,5.3525,5.3673,5.3452,5.3673,66600.0
2006-05-16 14:30:00,7.27,7.33,7.27,7.3,165000.0,5.3599,5.4041,5.3599,5.382,165000.0
2006-05-16 15:00:00,7.31,7.33,7.28,7.3,161400.0,5.3894,5.4041,5.3673,5.382,161400.0
2006-05-16 15:30:00,7.3,7.31,7.25,7.26,283800.0,5.382,5.3894,5.3452,5.3525,283800.0
2006-05-17 09:30:00,7.24,7.34,7.19,7.3,197400.0,5.3378,5.4115,5.3009,5.382,197400.0
2006-05-17 10:00:00,7.3,7.3,7.2,7.24,136200.0,5.382,5.382,5.3083,5.3378,136200.0
2006-05-17 10:30:00,7.24,7.27,7.23,7.26,124800.0,5.3378,5.3599,5.3304,5.3525,124800.0
2006-05-17 11:00:00,7.26,7.26,7.12,7.19,132000.0,5.3525,5.3525,5.2493,5.3009,132000.0
2006-05-17 11:30:00,7.19,7.19,7.14,7.15,82800.0,5.3009,5.3009,5.2641,5.2714,82800.0
2006-05-17 12:00:00,7.15,7.18,7.12,7.16,68400.0,5.2714,5.2936,5.2493,5.2788,68400.0
2006-05-17 12:30:00,7.16,7.21,7.16,7.16,34800.0,5.2788,5.3157,5.2788,5.2788,34800.0
2006-05-17 13:00:00,7.17,7.19,7.07,7.08,74400.0,5.2862,5.3009,5.2125,5.2198,74400.0
2006-05-17 13:30:00,7.08,7.17,7.07,7.15,92400.0,5.2198,5.2862,5.2125,5.2714,92400.0
2006-05-17 14:00:00,7.14,7.15,7.08,7.14,81600.0,5.2641,5.2714,5.2198,5.2641,81600.0
2006-05-17 14:30:00,7.14,7.15,7.1,7.14,156000.0,5.2641,5.2714,5.2346,5.2641,156000.0
2006-05-17 15:00:00,7.14,7.19,7.13,7.15,113400.0,5.2641,5.3009,5.2567,5.2714,113400.0
2006-05-17 15:30:00,7.16,7.2,7.11,7.11,237600.0,5.2788,5.3083,5.2419,5.2419,237600.0
2006-05-18 09:30:00,7.15,7.23,7.13,7.2,89400.0,5.2714,5.3304,5.2567,5.3083,89400.0
2006-05-18 10:00:00,7.21,7.29,7.2,7.27,144600.0,5.3157,5.3747,5.3083,5.3599,144600.0
2006-05-18 10:30:00,7.26,7.28,7.23,7.25,169200.0,5.3525,5.3673,5.3304,5.3452,169200.0
2006-05-18 11:00:00,7.24,7.33,7.22,7.3,316200.0,5.3378,5.4041,5.323,5.382,316200.0
2006-05-18 11:30:00,7.31,7.36,7.27,7.33,520800.0,5.3894,5.4263,5.3599,5.4041,520800.0
2006-05-18 12:00:00,7.32,7.35,7.29,7.33,246600.0,5.3968,5.4189,5.3747,5.4041,246600.0
2006-05-18 12:30:00,7.33,7.35,7.3,7.34,766200.0,5.4041,5.4189,5.382,5.4115,766200.0
2006-05-18 13:00:00,7.33,7.34,7.31,7.34,84000.0,5.4041,5.4115,5.3894,5.4115,84000.0
2006-05-18 13:30:00,7.33,7.33,7.3,7.32,54000.0,5.4041,5.4041,5.382,5.3968,54000.0
2006-05-18 14:00:00,7.32,7.32,7.28,7.29,60000.0,5.3968,5.3968,5.3673,5.3747,60000.0
2006-05-18 14:30:00,7.28,7.31,7.26,7.26,69600.0,5.3673,5.3894,5.3525,5.3525,69600.0
2006-05-18 15:00:00,7.26,7.27,7.15,7.16,127200.0,5.3525,5.3599,5.2714,5.2788,127200.0
2006-05-18 15:30:00,7.15,7.17,7.01,7.04,243600.0,5.2714,5.2862,5.1682,5.1903,243600.0
2006-05-19 09:30:00,7.02,7.07,6.94,7.03,124200.0,5.1756,5.2125,5.1166,5.183,124200.0
2006-05-19 10:00:00,7.03,7.06,6.98,7.05,280800.0,5.183,5.2051,5.1461,5.1977,280800.0
2006-05-19 10:30:00,7.06,7.19,7.05,7.19,310200.0,5.2051,5.3009,5.1977,5.3009,310200.0
2006-05-19 11:00:00,7.19,7.23,7.13,7.18,309600.0,5.3009,5.3304,5.2567,5.2936,309600.0
2006-05-19 11:30:00,7.18,7.2,7.14,7.15,99000.0,5.2936,5.3083,5.2641,5.2714,99000.0
2006-05-19 12:00:00,7.16,7.24,7.16,7.23,265800.0,5.2788,5.3378,5.2788,5.3304,265800.0
2006-05-19 12:30:00,7.23,7.34,7.23,7.27,254400.0,5.3304,5.4115,5.3304,5.3599,254400.0
2006-05-19 13:00:00,7.27,7.31,7.24,7.29,142800.0,5.3599,5.3894,5.3378,5.3747,142800.0
2006-05-19 13:30:00,7.29,7.35,7.27,7.32,271800.0,5.3747,5.4189,5.3599,5.3968,271800.0
2006-05-19 14:00:00,7.32,7.38,7.25,7.27,916200.0,5.3968,5.441,5.3452,5.3599,916200.0
2006-05-19 14:30:00,7.27,7.31,7.18,7.18,300000.0,5.3599,5.3894,5.2936,5.2936,300000.0
2006-05-19 15:00:00,7.18,7.3,7.18,7.29,652200.0,5.2936,5.382,5.2936,5.3747,652200.0
2006-05-19 15:30:00,7.3,7.32,7.24,7.29,360000.0,5.382,5.3968,5.3378,5.3747,360000.0
2006-05-22 09:30:00,7.21,7.21,6.98,6.98,397200.0,5.3157,5.3157,5.1461,5.1461,397200.0
2006-05-22 10:00:00,6.98,6.98,6.87,6.94,342600.0,5.1461,5.1461,5.065,5.1166,342600.0
2006-05-22 10:30:00,6.95,7.05,6.95,7.02,132600.0,5.124,5.1977,5.124,5.1756,132600.0
2006-05-22 11:00:00,7.02,7.02,6.92,6.99,133200.0,5.1756,5.1756,5.1019,5.1535,133200.0
2006-05-22 11:30:00,7.0,7.05,7.0,7.02,161400.0,5.1609,5.1977,5.1609,5.1756,161400.0
2006-05-22 12:00:00,7.03,7.08,7.01,7.01,88200.0,5.183,5.2198,5.1682,5.1682,88200.0
2006-05-22 12:30:00,7.01,7.06,6.97,7.02,110400.0,5.1682,5.2051,5.1387,5.1756,110400.0
2006-05-22 13:00:00,7.0,7.02,6.97,7.0,55800.0,5.1609,5.1756,5.1387,5.1609,55800.0
2006-05-22 13:30:00,7.0,7.0,6.94,6.95,225600.0,5.1609,5.1609,5.1166,5.124,225600.0
2006-05-22 14:00:00,6.94,7.01,6.92,6.99,315600.0,5.1166,5.1682,5.1019,5.1535,315600.0
2006-05-22 14:30:00,6.98,6.99,6.9,6.95,490200.0,5.1461,5.1535,5.0871,5.124,490200.0
2006-05-22 15:00:00,6.94,7.05,6.92,7.04,540000.0,5.1166,5.1977,5.1019,5.1903,540000.0
2006-05-22 15:30:00,7.04,7.04,6.99,7.0,304800.0,5.1903,5.1903,5.1535,5.1609,304800.0
2006-05-23 09:30:00,7.04,7.17,7.03,7.12,214800.0,5.1903,5.2862,5.183,5.2493,214800.0
2006-05-23 10:00:00,7.12,7.14,7.08,7.13,287400.0,5.2493,5.2641,5.2198,5.2567,287400.0
2006-05-23 10:30:00,7.12,7.15,7.05,7.07,211200.0,5.2493,5.2714,5.1977,5.2125,211200.0
2006-05-23 11:00:00,7.08,7.15,7.05,7.07,223200.0,5.2198,5.2714,5.1977,5.2125,223200.0
2006-05-23 11:30:00,7.07,7.09,7.01,7.01,210000.0,5.2125,5.2272,5.1682,5.1682,210000.0
2006-05-23 12:00:00,7.0,7.0,6.96,6.98,154200.0,5.1609,5.1609,5.1314,5.1461,154200.0
2006-05-23 12:30:00,6.98,6.98,6.9,6.9,153600.0,5.1461,5.1461,5.0871,5.0871,153600.0
2006-05-23 13:00:00,6.9,6.95,6.83,6.95,186000.0,5.0871,5.124,5.0355,5.124,186000.0
2006-05-23 13:30:00,6.95,6.98,6.94,6.94,90600.0,5.124,5.1461,5.1166,5.1166,90600.0
2006-05-23 14:00:00,6.93,6.95,6.91,6.93,89400.0,5.1092,5.124,5.0945,5.1092,89400.0
2006-05-23 14:30:00,6.93,6.98,6.89,6.9,121800.0,5.1092,5.1461,5.0798,5.0871,121800.0
2006-05-23 15:00:00,6.9,6.9,6.85,6.85,129600.0,5.0871,5.0871,5.0503,5.0503,129600.0
2006-05-23 15:30:00,6.85,6.9,6.81,6.83,319800.0,5.0503,5.0871,5.0208,5.0355,319800.0
2006-05-24 09:30:00,6.86,6.95,6.77,6.92,121800.0,5.0576,5.124,4.9913,5.1019,121800.0
2006-05-24 10:00:00,6.91,6.93,6.86,6.89,93000.0,5.0945,5.1092,5.0576,5.0798,93000.0
2006-05-24 10:30:00,6.89,6.93,6.84,6.84,211200.0,5.0798,5.1092,5.0429,5.0429,211200.0
2006-05-24 11:00:00,6.83,6.89,6.81,6.84,328200.0,5.0355,5.0798,5.0208,5.0429,328200.0
2006-05-24 11:30:00,6.84,6.91,6.82,6.9,232200.0,5.0429,5.0945,5.0281,5.0871,232200.0
2006-05-24 12:00:00,6.88,6.91,6.84,6.86,251400.0,5.0724,5.0945,5.0429,5.0576,251400.0
2006-05-24 12:30:00,6.86,6.88,6.82,6.83,284400.0,5.0576,5.0724,5.0281,5.0355,284400.0
2006-05-24 13:00:00,6.84,6.88,6.81,6.84,331200.0,5.0429,5.0724,5.0208,5.0429,331200.0
2006-05-24 13:30:00,6.82,6.89,6.81,6.86,379800.0,5.0281,5.0798,5.0208,5.0576,379800.0
2006-05-24 14:00:00,6.86,6.9,6.81,6.84,216000.0,5.0576,5.0871,5.0208,5.0429,216000.0
2006-05-24 14:30:00,6.84,6.92,6.84,6.9,168000.0,5.0429,5.1019,5.0429,5.0871,168000.0
2006-05-24 15:00:00,6.9,6.93,6.85,6.89,155400.0,5.0871,5.1092,5.0503,5.0798,155400.0
2006-05-24 15:30:00,6.89,7.01,6.89,6.93,230400.0,5.0798,5.1682,5.0798,5.1092,230400.0
2006-05-25 09:30:00,6.94,7.09,6.93,7.02,330000.0,5.1166,5.2272,5.1092,5.1756,330000.0
2006-05-25 10:00:00,7.04,7.09,7.0,7.05,451200.0,5.1903,5.2272,5.1609,5.1977,451200.0
2006-05-25 10:30:00,7.06,7.08,7.02,7.03,417000.0,5.2051,5.2198,5.1756,5.183,417000.0
2006-05-25 11:00:00,7.03,7.08,7.02,7.06,153600.0,5.183,5.2198,5.1756,5.2051,153600.0
2006-05-25 11:30:00,7.07,7.14,7.07,7.14,145200.0,5.2125,5.2641,5.2125,5.2641,145200.0
2006-05-25 12:00:00,7.14,7.14,7.1,7.12,101400.0,5.2641,5.2641,5.2346,5.2493,101400.0
2006-05-25 12:30:00,7.11,7.13,7.08,7.12,99600.0,5.2419,5.2567,5.2198,5.2493,99600.0
2006-05-25 13:00:00,7.12,7.18,7.12,7.13,241800.0,5.2493,5.2936,5.2493,5.2567,241800.0
2006-05-25 13:30:00,7.14,7.18,7.14,7.18,150000.0,5.2641,5.2936,5.2641,5.2936,150000.0
2006-05-25 14:00:00,7.18,7.26,7.18,7.22,231600.0,5.2936,5.3525,5.2936,5.323,231600.0
2006-05-25 14:30:00,7.22,7.22,7.17,7.21,188400.0,5.323,5.323,5.2862,5.3157,188400.0
2006-05-25 15:00:00,7.21,7.22,7.17,7.2,147000.0,5.3157,5.323,5.2862,5.3083,147000.0
2006-05-25 15:30:00,7.2,7.22,7.16,7.2,244800.0,5.3083,5.323,5.2788,5.3083,244800.0
2006-05-26 09:30:00,7.19,7.36,7.19,7.36,166200.0,5.3009,5.4263,5.3009,5.4263,166200.0
2006-05-26 10:00:00,7.36,7.36,7.29,7.3,76200.0,5.4263,5.4263,5.3747,5.382,76200.0
2006-05-26 10:30:00,7.3,7.3,7.24,7.26,158400.0,5.382,5.382,5.3378,5.3525,158400.0
2006-05-26 11:00:00,7.25,7.28,7.25,7.27,58800.0,5.3452,5.3673,5.3452,5.3599,58800.0
2006-05-26 11:30:00,7.27,7.28,7.24,7.25,40800.0,5.3599,5.3673,5.3378,5.3452,40800.0
2006-05-26 12:00:00,7.25,7.25,7.23,7.25,47400.0,5.3452,5.3452,5.3304,5.3452,47400.0
2006-05-26 12:30:00,7.25,7.26,7.23,7.26,40200.0,5.3452,5.3525,5.3304,5.3525,40200.0
2006-05-26 13:00:00,7.26,7.26,7.23,7.26,42000.0,5.3525,5.3525,5.3304,5.3525,42000.0
2006-05-26 13:30:00,7.26,7.3,7.26,7.27,47400.0,5.3525,5.382,5.3525,5.3599,47400.0
2006-05-26 14:00:00,7.26,7.27,7.25,7.26,33600.0,5.3525,5.3599,5.3452,5.3525,33600.0
2006-05-26 14:30:00,7.26,7.27,7.25,7.25,59400.0,5.3525,5.3599,5.3452,5.3452,59400.0
2006-05-26 15:00:00,7.25,7.27,7.24,7.26,56400.0,5.3452,5.3599,5.3378,5.3525,56400.0
2006-05-26 15:30:00,7.26,7.28,7.24,7.25,162600.0,5.3525,5.3673,5.3378,5.3452,162600.0
2006-05-30 09:30:00,7.19,7.25,7.12,7.2,148200.0,5.3009,5.3452,5.2493,5.3083,148200.0
2006-05-30 10:00:00,7.18,7.27,7.17,7.27,146400.0,5.2936,5.3599,5.2862,5.3599,146400.0
2006-05-30 10:30:00,7.26,7.26,7.22,7.26,78600.0,5.3525,5.3525,5.323,5.3525,78600.0
2006-05-30 11:00:00,7.25,7.25,7.18,7.2,187800.0,5.3452,5.3452,5.2936,5.3083,187800.0
2006-05-30 11:30:00,7.2,7.23,7.18,7.23,108000.0,5.3083,5.3304,5.2936,5.3304,108000.0
2006-05-30 12:00:00,7.22,7.24,7.18,7.24,82800.0,5.323,5.3378,5.2936,5.3378,82800.0
2006-05-30 12:30:00,7.24,7.26,7.19,7.19,113400.0,5.3378,5.3525,5.3009,5.3009,113400.0
2006-05-30 13:00:00,7.19,7.2,7.17,7.18,78600.0,5.3009,5.3083,5.2862,5.2936,78600.0
2006-05-30 13:30:00,7.17,7.17,7.15,7.17,68400.0,5.2862,5.2862,5.2714,5.2862,68400.0
2006-05-30 14:00:00,7.17,7.23,7.16,7.18,64800.0,5.2862,5.3304,5.2788,5.2936,64800.0
2006-05-30 14:30:00,7.18,7.19,7.16,7.17,72600.0,5.2936,5.3009,5.2788,5.2862,72600.0
2006-05-30 15:00:00,7.17,7.17,7.12,7.13,84600.0,5.2862,5.2862,5.2493,5.2567,84600.0
2006-05-30 15:30:00,7.13,7.14,7.09,7.11,304200.0,5.2567,5.2641,5.2272,5.2419,304200.0
2006-05-31 09:30:00,7.16,7.22,7.11,7.15,92400.0,5.2788,5.323,5.2419,5.2714,92400.0
2006-05-31 10:00:00,7.13,7.24,7.11,7.23,101400.0,5.2567,5.3378,5.2419,5.3304,101400.0
2006-05-31 10:30:00,7.23,7.31,7.23,7.28,243000.0,5.3304,5.3894,5.3304,5.3673,243000.0
2006-05-31 11:00:00,7.27,7.3,7.22,7.27,406200.0,5.3599,5.382,5.323,5.3599,406200.0
2006-05-31 11:30:00,7.27,7.3,7.25,7.27,90000.0,5.3599,5.382,5.3452,5.3599,90000.0
2006-05-31 12:00:00,7.28,7.32,7.27,7.32,85200.0,5.3673,5.3968,5.3599,5.3968,85200.0
2006-05-31 12:30:00,7.33,7.33,7.28,7.29,196800.0,5.4041,5.4041,5.3673,5.3747,196800.0
2006-05-31 13:00:00,7.29,7.29,7.26,7.28,106800.0,5.3747,5.3747,5.3525,5.3673,106800.0
2006-05-31 13:30:00,7.27,7.31,7.25,7.26,198000.0,5.3599,5.3894,5.3452,5.3525,198000.0
2006-05-31 14:00:00,7.26,7.28,7.22,7.27,227400.0,5.3525,5.3673,5.323,5.3599,227400.0
2006-05-31 14:30:00,7.26,7.28,7.24,7.27,225000.0,5.3525,5.3673,5.3378,5.3599,225000.0
2006-05-31 15:00:00,7.27,7.28,7.21,7.27,168600.0,5.3599,5.3673,5.3157,5.3599,168600.0
2006-05-31 15:30:00,7.26,7.35,7.25,7.31,376200.0,5.3525,5.4189,5.3452,5.3894,376200.0
2006-06-01 09:30:00,7.4,7.52,7.38,7.49,317400.0,5.4558,5.5442,5.441,5.5221,317400.0
2006-06-01 10:00:00,7.51,7.54,7.46,7.5,397800.0,5.5369,5.559,5.5,5.5295,397800.0
2006-06-01 10:30:00,7.5,7.56,7.5,7.51,661200.0,5.5295,5.5737,5.5295,5.5369,661200.0
2006-06-01 11:00:00,7.51,7.54,7.48,7.52,214800.0,5.5369,5.559,5.5147,5.5442,214800.0
2006-06-01 11:30:00,7.52,7.55,7.48,7.5,172800.0,5.5442,5.5663,5.5147,5.5295,172800.0
2006-06-01 12:00:00,7.51,7.51,7.43,7.48,107400.0,5.5369,5.5369,5.4779,5.5147,107400.0
2006-06-01 12:30:00,7.48,7.54,7.48,7.48,81000.0,5.5147,5.559,5.5147,5.5147,81000.0
2006-06-01 13:00:00,7.47,7.51,7.47,7.5,103800.0,5.5074,5.5369,5.5074,5.5295,103800.0
2006-06-01 13:30:00,7.5,7.52,7.49,7.5,123000.0,5.5295,5.5442,5.5221,5.5295,123000.0
2006-06-01 14:00:00,7.5,7.53,7.47,7.52,253800.0,5.5295,5.5516,5.5074,5.5442,253800.0
2006-06-01 14:30:00,7.52,7.57,7.52,7.55,201000.0,5.5442,5.5811,5.5442,5.5663,201000.0
2006-06-01 15:00:00,7.55,7.55,7.48,7.5,198000.0,5.5663,5.5663,5.5147,5.5295,198000.0
2006-06-01 15:30:00,7.5,7.54,7.49,7.53,380400.0,5.5295,5.559,5.5221,5.5516,380400.0
2006-06-02 09:30:00,7.5,7.5,7.38,7.42,183000.0,5.5295,5.5295,5.441,5.4705,183000.0
2006-06-02 10:00:00,7.41,7.43,7.38,7.42,164400.0,5.4631,5.4779,5.441,5.4705,164400.0
2006-06-02 10:30:00,7.42,7.45,7.38,7.43,151800.0,5.4705,5.4926,5.441,5.4779,151800.0
2006-06-02 11:00:00,7.42,7.43,7.38,7.39,70200.0,5.4705,5.4779,5.441,5.4484,70200.0
2006-06-02 11:30:00,7.39,7.41,7.34,7.36,80400.0,5.4484,5.4631,5.4115,5.4263,80400.0
2006-06-02 12:00:00,7.34,7.39,7.32,7.34,187800.0,5.4115,5.4484,5.3968,5.4115,187800.0
2006-06-02 12:30:00,7.34,7.35,7.31,7.32,111000.0,5.4115,5.4189,5.3894,5.3968,111000.0
2006-06-02 13:00:00,7.32,7.35,7.32,7.34,85200.0,5.3968,5.4189,5.3968,5.4115,85200.0
2006-06-02 13:30:00,7.35,7.36,7.31,7.34,101400.0,5.4189,5.4263,5.3894,5.4115,101400.0
2006-06-02 14:00:00,7.32,7.35,7.3,7.32,126600.0,5.3968,5.4189,5.382,5.3968,126600.0
2006-06-02 14:30:00,7.31,7.36,7.31,7.32,99000.0,5.3894,5.4263,5.3894,5.3968,99000.0
2006-06-02 15:00:00,7.32,7.35,7.31,7.32,108600.0,5.3968,5.4189,5.3894,5.3968,108600.0
2006-06-02 15:30:00,7.33,7.34,7.31,7.32,138000.0,5.4041,5.4115,5.3894,5.3968,138000.0
2006-06-05 09:30:00,7.29,7.31,7.25,7.26,125400.0,5.3747,5.3894,5.3452,5.3525,125400.0
2006-06-05 10:00:00,7.26,7.32,7.26,7.26,137400.0,5.3525,5.3968,5.3525,5.3525,137400.0
2006-06-05 10:30:00,7.27,7.27,7.21,7.22,214800.0,5.3599,5.3599,5.3157,5.323,214800.0
2006-06-05 11:00:00,7.23,7.24,7.2,7.2,242400.0,5.3304,5.3378,5.3083,5.3083,242400.0
2006-06-05 11:30:00,7.2,7.2,7.11,7.12,268800.0,5.3083,5.3083,5.2419,5.2493,268800.0
2006-06-05 12:00:00,7.12,7.12,7.08,7.09,149400.0,5.2493,5.2493,5.2198,5.2272,149400.0
2006-06-05 12:30:00,7.09,7.16,7.09,7.15,70200.0,5.2272,5.2788,5.2272,5.2714,70200.0
2006-06-05 13:00:00,7.15,7.18,7.15,7.17,108600.0,5.2714,5.2936,5.2714,5.2862,108600.0
2006-06-05 13:30:00,7.17,7.19,7.11,7.13,70200.0,5.2862,5.3009,5.2419,5.2567,70200.0
2006-06-05 14:00:00,7.12,7.14,7.08,7.13,232200.0,5.2493,5.2641,5.2198,5.2567,232200.0
2006-06-05 14:30:00,7.13,7.16,7.09,7.14,133200.0,5.2567,5.2788,5.2272,5.2641,133200.0
2006-06-05 15:00:00,7.11,7.32,7.08,7.1,126000.0,5.2419,5.3968,5.2198,5.2346,126000.0
2006-06-05 15:30:00,7.1,7.1,7.03,7.05,244800.0,5.2346,5.2346,5.183,5.1977,244800.0
2006-06-06 09:30:00,7.08,7.12,7.01,7.03,96600.0,5.2198,5.2493,5.1682,5.183,96600.0
2006-06-06 10:00:00,7.03,7.1,7.0,7.05,122400.0,5.183,5.2346,5.1609,5.1977,122400.0
2006-06-06 10:30:00,7.04,7.09,7.0,7.01,141000.0,5.1903,5.2272,5.1609,5.1682,141000.0
2006-06-06 11:00:00,7.02,7.04,6.97,7.02,138000.0,5.1756,5.1903,5.1387,5.1756,138000.0
2006-06-06 11:30:00,7.02,7.03,6.94,6.96,148800.0,5.1756,5.183,5.1166,5.1314,148800.0
2006-06-06 12:00:00,6.95,7.04,6.93,7.01,163800.0,5.124,5.1903,5.1092,5.1682,163800.0
2006-06-06 12:30:00,7.01,7.06,6.99,7.04,126000.0,5.1682,5.2051,5.1535,5.1903,126000.0
2006-06-06 13:00:00,7.04,7.06,6.95,7.0,118200.0,5.1903,5.2051,5.124,5.1609,118200.0
2006-06-06 13:30:00,7.0,7.01,6.95,6.99,84000.0,5.1609,5.1682,5.124,5.1535,84000.0
2006-06-06 14:00:00,6.98,7.0,6.95,6.98,135600.0,5.1461,5.1609,5.124,5.1461,135600.0
2006-06-06 14:30:00,6.98,6.98,6.91,6.91,140400.0,5.1461,5.1461,5.0945,5.0945,140400.0
2006-06-06 15:00:00,6.91,6.98,6.91,6.94,164400.0,5.0945,5.1461,5.0945,5.1166,164400.0
2006-06-06 15:30:00,6.93,7.02,6.91,7.0,265800.0,5.1092,5.1756,5.0945,5.1609,265800.0
2006-06-07 09:30:00,7.0,7.07,7.0,7.06,210600.0,5.1609,5.2125,5.1609,5.2051,210600.0
2006-06-07 10:00:00,7.06,7.16,7.06,7.16,348000.0,5.2051,5.2788,5.2051,5.2788,348000.0
2006-06-07 10:30:00,7.15,7.2,7.12,7.16,182400.0,5.2714,5.3083,5.2493,5.2788,182400.0
2006-06-07 11:00:00,7.16,7.18,7.14,7.15,53400.0,5.2788,5.2936,5.2641,5.2714,53400.0
2006-06-07 11:30:00,7.15,7.22,7.14,7.21,108600.0,5.2714,5.323,5.2641,5.3157,108600.0
2006-06-07 12:00:00,7.22,7.23,7.17,7.18,53400.0,5.323,5.3304,5.2862,5.2936,53400.0
2006-06-07 12:30:00,7.17,7.17,7.11,7.11,84000.0,5.2862,5.2862,5.2419,5.2419,84000.0
2006-06-07 13:00:00,7.11,7.16,7.09,7.16,57600.0,5.2419,5.2788,5.2272,5.2788,57600.0
2006-06-07 13:30:00,7.16,7.16,7.06,7.1,70800.0,5.2788,5.2788,5.2051,5.2346,70800.0
2006-06-07 14:00:00,7.08,7.08,7.02,7.08,87000.0,5.2198,5.2198,5.1756,5.2198,87000.0
2006-06-07 14:30:00,7.07,7.1,7.02,7.04,91200.0,5.2125,5.2346,5.1756,5.1903,91200.0
2006-06-07 15:00:00,7.05,7.09,7.02,7.04,233400.0,5.1977,5.2272,5.1756,5.1903,233400.0
2006-06-07 15:30:00,7.04,7.09,7.02,7.04,267000.0,5.1903,5.2272,5.1756,5.1903,267000.0
2006-06-08 09:30:00,7.02,7.05,6.97,6.97,115800.0,5.1756,5.1977,5.1387,5.1387,115800.0
2006-06-08 10:00:00,6.96,6.98,6.9,6.9,121800.0,5.1314,5.1461,5.0871,5.0871,121800.0
2006-06-08 10:30:00,6.89,6.93,6.86,6.91,97800.0,5.0798,5.1092,5.0576,5.0945,97800.0
2006-06-08 11:00:00,6.91,6.95,6.86,6.87,157200.0,5.0945,5.124,5.0576,5.065,157200.0
2006-06-08 11:30:00,6.86,6.86,6.79,6.82,75000.0,5.0576,5.0576,5.006,5.0281,75000.0
2006-06-08 12:00:00,6.82,6.91,6.81,6.89,93600.0,5.0281,5.0945,5.0208,5.0798,93600.0
2006-06-08 12:30:00,6.89,6.95,6.88,6.94,115800.0,5.0798,5.124,5.0724,5.1166,115800.0
2006-06-08 13:00:00,6.94,6.94,6.86,6.88,97200.0,5.1166,5.1166,5.0576,5.0724,97200.0
2006-06-08 13:30:00,6.89,6.98,6.87,6.98,63600.0,5.0798,5.1461,5.065,5.1461,63600.0
2006-06-08 14:00:00,6.97,7.03,6.96,7.02,167400.0,5.1387,5.183,5.1314,5.1756,167400.0
2006-06-08 14:30:00,7.03,7.07,7.02,7.07,186600.0,5.183,5.2125,5.1756,5.2125,186600.0
2006-06-08 15:00:00,7.07,7.13,7.0,7.06,201600.0,5.2125,5.2567,5.1609,5.2051,201600.0
2006-06-08 15:30:00,7.06,7.12,7.05,7.12,360000.0,5.2051,5.2493,5.1977,5.2493,360000.0
2006-06-09 09:30:00,7.12,7.34,7.12,7.33,308400.0,5.2493,5.4115,5.2493,5.4041,308400.0
2006-06-09 10:00:00,7.32,7.43,7.3,7.38,351000.0,5.3968,5.4779,5.382,5.441,351000.0
2006-06-09 10:30:00,7.37,7.39,7.32,7.33,163200.0,5.4336,5.4484,5.3968,5.4041,163200.0
2006-06-09 11:00:00,7.33,7.36,7.3,7.31,149400.0,5.4041,5.4263,5.382,5.3894,149400.0
2006-06-09 11:30:00,7.32,7.33,7.27,7.29,157800.0,5.3968,5.4041,5.3599,5.3747,157800.0
2006-06-09 12:00:00,7.27,7.3,7.25,7.26,81000.0,5.3599,5.382,5.3452,5.3525,81000.0
2006-06-09 12:30:00,7.26,7.29,7.22,7.22,123600.0,5.3525,5.3747,5.323,5.323,123600.0
2006-06-09 13:00:00,7.22,7.25,7.2,7.23,108000.0,5.323,5.3452,5.3083,5.3304,108000.0
2006-06-09 13:30:00,7.22,7.31,7.21,7.31,177600.0,5.323,5.3894,5.3157,5.3894,177600.0
2006-06-09 14:00:00,7.3,7.31,7.27,7.31,186000.0,5.382,5.3894,5.3599,5.3894,186000.0
2006-06-09 14:30:00,7.3,7.3,7.28,7.28,169200.0,5.382,5.382,5.3673,5.3673,169200.0
2006-06-09 15:00:00,7.28,7.32,7.28,7.32,504000.0,5.3673,5.3968,5.3673,5.3968,504000.0
2006-06-09 15:30:00,7.32,7.32,7.25,7.25,327600.0,5.3968,5.3968,5.3452,5.3452,327600.0
2006-06-12 09:30:00,7.24,7.24,7.16,7.18,172200.0,5.3378,5.3378,5.2788,5.2936,172200.0
2006-06-12 10:00:00,7.17,7.18,7.08,7.09,145200.0,5.2862,5.2936,5.2198,5.2272,145200.0
2006-06-12 10:30:00,7.08,7.17,7.08,7.16,148800.0,5.2198,5.2862,5.2198,5.2788,148800.0
2006-06-12 11:00:00,7.16,7.16,7.12,7.16,199200.0,5.2788,5.2788,5.2493,5.2788,199200.0
2006-06-12 11:30:00,7.15,7.16,7.09,7.15,118800.0,5.2714,5.2788,5.2272,5.2714,118800.0
2006-06-12 12:00:00,7.16,7.19,7.13,7.19,160200.0,5.2788,5.3009,5.2567,5.3009,160200.0
2006-06-12 12:30:00,7.19,7.19,7.16,7.19,84000.0,5.3009,5.3009,5.2788,5.3009,84000.0
2006-06-12 13:00:00,7.18,7.21,7.16,7.18,101400.0,5.2936,5.3157,5.2788,5.2936,101400.0
2006-06-12 13:30:00,7.19,7.2,7.16,7.2,104400.0,5.3009,5.3083,5.2788,5.3083,104400.0
2006-06-12 14:00:00,7.2,7.2,7.15,7.16,178800.0,5.3083,5.3083,5.2714,5.2788,178800.0
2006-06-12 14:30:00,7.17,7.21,7.15,7.2,289800.0,5.2862,5.3157,5.2714,5.3083,289800.0
2006-06-12 15:00:00,7.2,7.24,7.18,7.21,379200.0,5.3083,5.3378,5.2936,5.3157,379200.0
2006-06-12 15:30:00,7.2,7.2,7.12,7.17,446400.0,5.3083,5.3083,5.2493,5.2862,446400.0
2006-06-13 09:30:00,7.17,7.24,7.1,7.19,297600.0,5.2862,5.3378,5.2346,5.3009,297600.0
2006-06-13 10:00:00,7.2,7.25,7.19,7.25,312000.0,5.3083,5.3452,5.3009,5.3452,312000.0
2006-06-13 10:30:00,7.26,7.26,7.19,7.25,242400.0,5.3525,5.3525,5.3009,5.3452,242400.0
2006-06-13 11:00:00,7.24,7.28,7.2,7.28,160200.0,5.3378,5.3673,5.3083,5.3673,160200.0
2006-06-13 11:30:00,7.27,7.31,7.25,7.29,112800.0,5.3599,5.3894,5.3452,5.3747,112800.0
2006-06-13 12:00:00,7.29,7.3,7.23,7.25,72000.0,5.3747,5.382,5.3304,5.3452,72000.0
2006-06-13 12:30:00,7.25,7.25,7.2,7.22,150600.0,5.3452,5.3452,5.3083,5.323,150600.0
2006-06-13 13:00:00,7.21,7.22,7.17,7.21,131400.0,5.3157,5.323,5.2862,5.3157,131400.0
2006-06-13 13:30:00,7.21,7.28,7.19,7.24,205200.0,5.3157,5.3673,5.3009,5.3378,205200.0
2006-06-13 14:00:00,7.23,7.25,7.18,7.21,239400.0,5.3304,5.3452,5.2936,5.3157,239400.0
2006-06-13 14:30:00,7.21,7.23,7.18,7.21,156600.0,5.3157,5.3304,5.2936,5.3157,156600.0
2006-06-13 15:00:00,7.21,7.28,7.17,7.26,214200.0,5.3157,5.3673,5.2862,5.3525,214200.0
2006-06-13 15:30:00,7.26,7.29,7.2,7.21,387600.0,5.3525,5.3747,5.3083,5.3157,387600.0
2006-06-14 09:30:00,7.2,7.29,7.19,7.28,228600.0,5.3083,5.3747,5.3009,5.3673,228600.0
2006-06-14 10:00:00,7.28,7.3,7.25,7.28,210000.0,5.3673,5.382,5.3452,5.3673,210000.0
2006-06-14 10:30:00,7.28,7.29,7.25,7.25,361200.0,5.3673,5.3747,5.3452,5.3452,361200.0
2006-06-14 11:00:00,7.25,7.29,7.25,7.27,196200.0,5.3452,5.3747,5.3452,5.3599,196200.0
2006-06-14 11:30:00,7.26,7.28,7.25,7.26,100200.0,5.3525,5.3673,5.3452,5.3525,100200.0
2006-06-14 12:00:00,7.26,7.28,7.25,7.26,126000.0,5.3525,5.3673,5.3452,5.3525,126000.0
2006-06-14 12:30:00,7.26,7.28,7.25,7.26,142800.0,5.3525,5.3673,5.3452,5.3525,142800.0
2006-06-14 13:00:00,7.26,7.26,7.25,7.26,201600.0,5.3525,5.3525,5.3452,5.3525,201600.0
2006-06-14 13:30:00,7.26,7.26,7.2,7.26,232200.0,5.3525,5.3525,5.3083,5.3525,232200.0
2006-06-14 14:00:00,7.25,7.29,7.21,7.23,117600.0,5.3452,5.3747,5.3157,5.3304,117600.0
2006-06-14 14:30:00,7.25,7.26,7.18,7.25,171000.0,5.3452,5.3525,5.2936,5.3452,171000.0
2006-06-14 15:00:00,7.24,7.25,7.19,7.21,112800.0,5.3378,5.3452,5.3009,5.3157,112800.0
2006-06-14 15:30:00,7.21,7.26,7.21,7.25,236400.0,5.3157,5.3525,5.3157,5.3452,236400.0
2006-06-15 09:30:00,7.32,7.41,7.28,7.36,175800.0,5.3968,5.4631,5.3673,5.4263,175800.0
2006-06-15 10:00:00,7.36,7.45,7.35,7.43,174600.0,5.4263,5.4926,5.4189,5.4779,174600.0
2006-06-15 10:30:00,7.43,7.44,7.39,7.41,301200.0,5.4779,5.4852,5.4484,5.4631,301200.0
2006-06-15 11:00:00,7.4,7.4,7.36,7.36,165600.0,5.4558,5.4558,5.4263,5.4263,165600.0
2006-06-15 11:30:00,7.36,7.37,7.33,7.37,115800.0,5.4263,5.4336,5.4041,5.4336,115800.0
2006-06-15 12:00:00,7.37,7.38,7.33,7.36,84000.0,5.4336,5.441,5.4041,5.4263,84000.0
2006-06-15 12:30:00,7.36,7.38,7.34,7.35,64800.0,5.4263,5.441,5.4115,5.4189,64800.0
2006-06-15 13:00:00,7.35,7.35,7.31,7.31,63000.0,5.4189,5.4189,5.3894,5.3894,63000.0
2006-06-15 13:30:00,7.31,7.4,7.29,7.38,123000.0,5.3894,5.4558,5.3747,5.441,123000.0
2006-06-15 14:00:00,7.38,7.42,7.36,7.39,102600.0,5.441,5.4705,5.4263,5.4484,102600.0
2006-06-15 14:30:00,7.39,7.43,7.37,7.42,111000.0,5.4484,5.4779,5.4336,5.4705,111000.0
2006-06-15 15:00:00,7.42,7.43,7.38,7.4,102600.0,5.4705,5.4779,5.441,5.4558,102600.0
2006-06-15 15:30:00,7.41,7.44,7.39,7.4,175200.0,5.4631,5.4852,5.4484,5.4558,175200.0
2006-06-16 09:30:00,7.39,7.5,7.39,7.43,561600.0,5.4484,5.5295,5.4484,5.4779,561600.0
2006-06-16 10:00:00,7.44,7.45,7.33,7.33,69000.0,5.4852,5.4926,5.4041,5.4041,69000.0
2006-06-16 10:30:00,7.32,7.35,7.26,7.27,77400.0,5.3968,5.4189,5.3525,5.3599,77400.0
2006-06-16 11:00:00,7.27,7.33,7.27,7.27,73200.0,5.3599,5.4041,5.3599,5.3599,73200.0
2006-06-16 11:30:00,7.28,7.36,7.28,7.36,63000.0,5.3673,5.4263,5.3673,5.4263,63000.0
2006-06-16 12:00:00,7.36,7.39,7.31,7.31,76800.0,5.4263,5.4484,5.3894,5.3894,76800.0
2006-06-16 12:30:00,7.31,7.32,7.28,7.32,67200.0,5.3894,5.3968,5.3673,5.3968,67200.0
2006-06-16 13:00:00,7.32,7.33,7.29,7.32,61800.0,5.3968,5.4041,5.3747,5.3968,61800.0
2006-06-16 13:30:00,7.32,7.35,7.3,7.33,38400.0,5.3968,5.4189,5.382,5.4041,38400.0
2006-06-16 14:00:00,7.33,7.34,7.27,7.29,66600.0,5.4041,5.4115,5.3599,5.3747,66600.0
2006-06-16 14:30:00,7.29,7.3,7.25,7.29,107400.0,5.3747,5.382,5.3452,5.3747,107400.0
2006-06-16 15:00:00,7.29,7.31,7.27,7.3,150600.0,5.3747,5.3894,5.3599,5.382,150600.0
2006-06-16 15:30:00,7.3,7.31,7.25,7.27,156000.0,5.382,5.3894,5.3452,5.3599,156000.0
2006-06-19 09:30:00,7.31,7.31,7.2,7.23,153000.0,5.3894,5.3894,5.3083,5.3304,153000.0
2006-06-19 10:00:00,7.24,7.27,7.16,7.18,103800.0,5.3378,5.3599,5.2788,5.2936,103800.0
2006-06-19 10:30:00,7.19,7.23,7.16,7.22,51600.0,5.3009,5.3304,5.2788,5.323,51600.0
2006-06-19 11:00:00,7.22,7.27,7.2,7.21,100800.0,5.323,5.3599,5.3083,5.3157,100800.0
2006-06-19 11:30:00,7.21,7.29,7.2,7.26,108000.0,5.3157,5.3747,5.3083,5.3525,108000.0
2006-06-19 12:00:00,7.26,7.28,7.25,7.26,51000.0,5.3525,5.3673,5.3452,5.3525,51000.0
2006-06-19 12:30:00,7.26,7.32,7.26,7.31,136200.0,5.3525,5.3968,5.3525,5.3894,136200.0
2006-06-19 13:00:00,7.29,7.31,7.26,7.26,77400.0,5.3747,5.3894,5.3525,5.3525,77400.0
2006-06-19 13:30:00,7.27,7.29,7.22,7.27,90600.0,5.3599,5.3747,5.323,5.3599,90600.0
2006-06-19 14:00:00,7.27,7.32,7.26,7.3,108000.0,5.3599,5.3968,5.3525,5.382,108000.0
2006-06-19 14:30:00,7.3,7.31,7.26,7.26,73800.0,5.382,5.3894,5.3525,5.3525,73800.0
2006-06-19 15:00:00,7.25,7.31,7.25,7.31,93600.0,5.3452,5.3894,5.3452,5.3894,93600.0
2006-06-19 15:30:00,7.3,7.3,7.24,7.27,87600.0,5.382,5.382,5.3378,5.3599,87600.0
2006-06-20 09:30:00,7.27,7.27,7.2,7.22,88800.0,5.3599,5.3599,5.3083,5.323,88800.0
2006-06-20 10:00:00,7.2,7.23,7.18,7.19,89400.0,5.3083,5.3304,5.2936,5.3009,89400.0
2006-06-20 10:30:00,7.19,7.25,7.19,7.25,59400.0,5.3009,5.3452,5.3009,5.3452,59400.0
2006-06-20 11:00:00,7.25,7.3,7.24,7.3,64200.0,5.3452,5.382,5.3378,5.382,64200.0
2006-06-20 11:30:00,7.32,7.33,7.28,7.31,62400.0,5.3968,5.4041,5.3673,5.3894,62400.0
2006-06-20 12:00:00,7.32,7.32,7.29,7.3,40200.0,5.3968,5.3968,5.3747,5.382,40200.0
2006-06-20 12:30:00,7.29,7.29,7.26,7.26,40800.0,5.3747,5.3747,5.3525,5.3525,40800.0
2006-06-20 13:00:00,7.27,7.29,7.26,7.26,28200.0,5.3599,5.3747,5.3525,5.3525,28200.0
2006-06-20 13:30:00,7.27,7.28,7.25,7.27,49200.0,5.3599,5.3673,5.3452,5.3599,49200.0
2006-06-20 14:00:00,7.27,7.3,7.24,7.26,160200.0,5.3599,5.382,5.3378,5.3525,160200.0
2006-06-20 14:30:00,7.26,7.32,7.26,7.32,87000.0,5.3525,5.3968,5.3525,5.3968,87000.0
2006-06-20 15:00:00,7.32,7.35,7.29,7.33,195000.0,5.3968,5.4189,5.3747,5.4041,195000.0
2006-06-20 15:30:00,7.33,7.33,7.3,7.3,204600.0,5.4041,5.4041,5.382,5.382,204600.0
2006-06-21 09:30:00,7.31,7.41,7.3,7.36,163800.0,5.3894,5.4631,5.382,5.4263,163800.0
2006-06-21 10:00:00,7.36,7.4,7.34,7.34,87000.0,5.4263,5.4558,5.4115,5.4115,87000.0
2006-06-21 10:30:00,7.35,7.39,7.33,7.33,130800.0,5.4189,5.4484,5.4041,5.4041,130800.0
2006-06-21 11:00:00,7.33,7.38,7.33,7.37,177600.0,5.4041,5.441,5.4041,5.4336,177600.0
2006-06-21 11:30:00,7.38,7.38,7.35,7.36,169800.0,5.441,5.441,5.4189,5.4263,169800.0
2006-06-21 12:00:00,7.37,7.41,7.37,7.38,86400.0,5.4336,5.4631,5.4336,5.441,86400.0
2006-06-21 12:30:00,7.38,7.39,7.35,7.35,106200.0,5.441,5.4484,5.4189,5.4189,106200.0
2006-06-21 13:00:00,7.35,7.36,7.34,7.34,51600.0,5.4189,5.4263,5.4115,5.4115,51600.0
2006-06-21 13:30:00,7.34,7.38,7.33,7.37,89400.0,5.4115,5.441,5.4041,5.4336,89400.0
2006-06-21 14:00:00,7.36,7.37,7.34,7.35,97800.0,5.4263,5.4336,5.4115,5.4189,97800.0
2006-06-21 14:30:00,7.36,7.37,7.32,7.34,248400.0,5.4263,5.4336,5.3968,5.4115,248400.0
2006-06-21 15:00:00,7.34,7.34,7.3,7.31,196800.0,5.4115,5.4115,5.382,5.3894,196800.0
2006-06-21 15:30:00,7.31,7.33,7.29,7.32,192600.0,5.3894,5.4041,5.3747,5.3968,192600.0
2006-06-22 09:30:00,7.31,7.36,7.26,7.36,64800.0,5.3894,5.4263,5.3525,5.4263,64800.0
2006-06-22 10:00:00,7.38,7.38,7.29,7.29,46800.0,5.441,5.441,5.3747,5.3747,46800.0
2006-06-22 10:30:00,7.29,7.34,7.27,7.33,33600.0,5.3747,5.4115,5.3599,5.4041,33600.0
2006-06-22 11:00:00,7.33,7.37,7.32,7.37,48000.0,5.4041,5.4336,5.3968,5.4336,48000.0
2006-06-22 11:30:00,7.38,7.4,7.36,7.38,39000.0,5.441,5.4558,5.4263,5.441,39000.0
2006-06-22 12:00:00,7.38,7.4,7.38,7.38,32400.0,5.441,5.4558,5.441,5.441,32400.0
2006-06-22 12:30:00,7.38,7.38,7.32,7.32,48600.0,5.441,5.441,5.3968,5.3968,48600.0
2006-06-22 13:00:00,7.32,7.34,7.31,7.33,43200.0,5.3968,5.4115,5.3894,5.4041,43200.0
2006-06-22 13:30:00,7.33,7.33,7.29,7.32,41400.0,5.4041,5.4041,5.3747,5.3968,41400.0
2006-06-22 14:00:00,7.32,7.33,7.29,7.31,48600.0,5.3968,5.4041,5.3747,5.3894,48600.0
2006-06-22 14:30:00,7.31,7.33,7.29,7.33,34200.0,5.3894,5.4041,5.3747,5.4041,34200.0
2006-06-22 15:00:00,7.32,7.34,7.31,7.33,57600.0,5.3968,5.4115,5.3894,5.4041,57600.0
2006-06-22 15:30:00,7.34,7.37,7.33,7.35,111600.0,5.4115,5.4336,5.4041,5.4189,111600.0
2006-06-23 09:30:00,7.36,7.36,7.31,7.35,104400.0,5.4263,5.4263,5.3894,5.4189,104400.0
2006-06-23 10:00:00,7.35,7.45,7.35,7.43,79200.0,5.4189,5.4926,5.4189,5.4779,79200.0
2006-06-23 10:30:00,7.43,7.48,7.43,7.48,97200.0,5.4779,5.5147,5.4779,5.5147,97200.0
2006-06-23 11:00:00,7.48,7.49,7.45,7.48,43200.0,5.5147,5.5221,5.4926,5.5147,43200.0
2006-06-23 11:30:00,7.47,7.47,7.45,7.45,36000.0,5.5074,5.5074,5.4926,5.4926,36000.0
2006-06-23 12:00:00,7.45,7.53,7.45,7.52,115200.0,5.4926,5.5516,5.4926,5.5442,115200.0
2006-06-23 12:30:00,7.51,7.51,7.47,7.47,70200.0,5.5369,5.5369,5.5074,5.5074,70200.0
2006-06-23 13:00:00,7.47,7.49,7.47,7.49,40200.0,5.5074,5.5221,5.5074,5.5221,40200.0
2006-06-23 13:30:00,7.48,7.5,7.47,7.48,51000.0,5.5147,5.5295,5.5074,5.5147,51000.0
2006-06-23 14:00:00,7.49,7.49,7.45,7.46,44400.0,5.5221,5.5221,5.4926,5.5,44400.0
2006-06-23 14:30:00,7.45,7.48,7.45,7.45,59400.0,5.4926,5.5147,5.4926,5.4926,59400.0
2006-06-23 15:00:00,7.45,7.48,7.44,7.46,58200.0,5.4926,5.5147,5.4852,5.5,58200.0
2006-06-23 15:30:00,7.47,7.48,7.45,7.47,90000.0,5.5074,5.5147,5.4926,5.5074,90000.0
2006-06-26 09:30:00,7.49,7.57,7.49,7.57,258600.0,5.5221,5.5811,5.5221,5.5811,258600.0
2006-06-26 10:00:00,7.56,7.58,7.51,7.51,192600.0,5.5737,5.5885,5.5369,5.5369,192600.0
2006-06-26 10:30:00,7.5,7.52,7.43,7.45,144600.0,5.5295,5.5442,5.4779,5.4926,144600.0
2006-06-26 11:00:00,7.45,7.47,7.39,7.4,75600.0,5.4926,5.5074,5.4484,5.4558,75600.0
2006-06-26 11:30:00,7.4,7.44,7.39,7.39,115800.0,5.4558,5.4852,5.4484,5.4484,115800.0
2006-06-26 12:00:00,7.39,7.41,7.37,7.37,72600.0,5.4484,5.4631,5.4336,5.4336,72600.0
2006-06-26 12:30:00,7.38,7.4,7.37,7.39,109200.0,5.441,5.4558,5.4336,5.4484,109200.0
2006-06-26 13:00:00,7.39,7.42,7.38,7.38,138600.0,5.4484,5.4705,5.441,5.441,138600.0
2006-06-26 13:30:00,7.37,7.4,7.37,7.4,51600.0,5.4336,5.4558,5.4336,5.4558,51600.0
2006-06-26 14:00:00,7.4,7.41,7.38,7.4,58800.0,5.4558,5.4631,5.441,5.4558,58800.0
2006-06-26 14:30:00,7.4,7.42,7.39,7.4,121200.0,5.4558,5.4705,5.4484,5.4558,121200.0
2006-06-26 15:00:00,7.39,7.41,7.38,7.4,192000.0,5.4484,5.4631,5.441,5.4558,192000.0
2006-06-26 15:30:00,7.41,7.46,7.4,7.45,213000.0,5.4631,5.5,5.4558,5.4926,213000.0
2006-06-27 09:30:00,7.44,7.53,7.44,7.52,106200.0,5.4852,5.5516,5.4852,5.5442,106200.0
2006-06-27 10:00:00,7.52,7.52,7.5,7.52,58800.0,5.5442,5.5442,5.5295,5.5442,58800.0
2006-06-27 10:30:00,7.51,7.53,7.51,7.52,70800.0,5.5369,5.5516,5.5369,5.5442,70800.0
2006-06-27 11:00:00,7.52,7.53,7.51,7.52,57000.0,5.5442,5.5516,5.5369,5.5442,57000.0
2006-06-27 11:30:00,7.52,7.54,7.52,7.54,61200.0,5.5442,5.559,5.5442,5.559,61200.0
2006-06-27 12:00:00,7.52,7.53,7.5,7.5,62400.0,5.5442,5.5516,5.5295,5.5295,62400.0
2006-06-27 12:30:00,7.5,7.52,7.48,7.49,109800.0,5.5295,5.5442,5.5147,5.5221,109800.0
2006-06-27 13:00:00,7.48,7.5,7.48,7.5,42600.0,5.5147,5.5295,5.5147,5.5295,42600.0
2006-06-27 13:30:00,7.5,7.5,7.49,7.5,31200.0,5.5295,5.5295,5.5221,5.5295,31200.0
2006-06-27 14:00:00,7.5,7.52,7.43,7.43,71400.0,5.5295,5.5442,5.4779,5.4779,71400.0
2006-06-27 14:30:00,7.43,7.47,7.43,7.45,80400.0,5.4779,5.5074,5.4779,5.4926,80400.0
2006-06-27 15:00:00,7.45,7.48,7.44,7.45,87000.0,5.4926,5.5147,5.4852,5.4926,87000.0
2006-06-27 15:30:00,7.45,7.46,7.39,7.43,206400.0,5.4926,5.5,5.4484,5.4779,206400.0
2006-06-28 09:30:00,7.44,7.48,7.39,7.43,74400.0,5.4852,5.5147,5.4484,5.4779,74400.0
2006-06-28 10:00:00,7.43,7.44,7.41,7.44,44400.0,5.4779,5.4852,5.4631,5.4852,44400.0
2006-06-28 10:30:00,7.43,7.43,7.39,7.39,52200.0,5.4779,5.4779,5.4484,5.4484,52200.0
2006-06-28 11:00:00,7.39,7.39,7.33,7.34,57000.0,5.4484,5.4484,5.4041,5.4115,57000.0
2006-06-28 11:30:00,7.34,7.38,7.33,7.36,39600.0,5.4115,5.441,5.4041,5.4263,39600.0
2006-06-28 12:00:00,7.37,7.42,7.37,7.41,27600.0,5.4336,5.4705,5.4336,5.4631,27600.0
2006-06-28 12:30:00,7.4,7.42,7.38,7.41,69600.0,5.4558,5.4705,5.441,5.4631,69600.0
2006-06-28 13:00:00,7.41,7.42,7.39,7.41,36600.0,5.4631,5.4705,5.4484,5.4631,36600.0
2006-06-28 13:30:00,7.41,7.41,7.38,7.39,23400.0,5.4631,5.4631,5.441,5.4484,23400.0
2006-06-28 14:00:00,7.39,7.42,7.39,7.42,45600.0,5.4484,5.4705,5.4484,5.4705,45600.0
2006-06-28 14:30:00,7.43,7.44,7.41,7.41,82200.0,5.4779,5.4852,5.4631,5.4631,82200.0
2006-06-28 15:00:00,7.41,7.41,7.38,7.38,80400.0,5.4631,5.4631,5.441,5.441,80400.0
2006-06-28 15:30:00,7.38,7.41,7.36,7.41,167400.0,5.441,5.4631,5.4263,5.4631,167400.0
2006-06-29 09:30:00,7.43,7.58,7.43,7.56,199800.0,5.4779,5.5885,5.4779,5.5737,199800.0
2006-06-29 10:00:00,7.56,7.6,7.55,7.59,76200.0,5.5737,5.6032,5.5663,5.5958,76200.0
2006-06-29 10:30:00,7.59,7.63,7.59,7.63,99000.0,5.5958,5.6253,5.5958,5.6253,99000.0
2006-06-29 11:00:00,7.63,7.66,7.63,7.64,135000.0,5.6253,5.6474,5.6253,5.6327,135000.0
2006-06-29 11:30:00,7.64,7.64,7.62,7.62,85200.0,5.6327,5.6327,5.618,5.618,85200.0
2006-06-29 12:00:00,7.62,7.62,7.58,7.58,92400.0,5.618,5.618,5.5885,5.5885,92400.0
2006-06-29 12:30:00,7.58,7.58,7.57,7.57,78000.0,5.5885,5.5885,5.5811,5.5811,78000.0
2006-06-29 13:00:00,7.58,7.59,7.57,7.59,37200.0,5.5885,5.5958,5.5811,5.5958,37200.0
2006-06-29 13:30:00,7.59,7.59,7.57,7.58,106800.0,5.5958,5.5958,5.5811,5.5885,106800.0
2006-06-29 14:00:00,7.58,7.66,7.57,7.63,322200.0,5.5885,5.6474,5.5811,5.6253,322200.0
2006-06-29 14:30:00,7.62,7.68,7.58,7.68,162600.0,5.618,5.6622,5.5885,5.6622,162600.0
2006-06-29 15:00:00,7.67,7.76,7.67,7.75,176400.0,5.6548,5.7212,5.6548,5.7138,176400.0
2006-06-29 15:30:00,7.75,7.78,7.71,7.77,246000.0,5.7138,5.7359,5.6843,5.7285,246000.0
2006-06-30 09:30:00,7.79,7.86,7.78,7.8,121200.0,5.7433,5.7949,5.7359,5.7507,121200.0
2006-06-30 10:00:00,7.8,7.8,7.74,7.77,87000.0,5.7507,5.7507,5.7064,5.7285,87000.0
2006-06-30 10:30:00,7.78,7.79,7.75,7.76,50400.0,5.7359,5.7433,5.7138,5.7212,50400.0
2006-06-30 11:00:00,7.77,7.79,7.76,7.77,39600.0,5.7285,5.7433,5.7212,5.7285,39600.0
2006-06-30 11:30:00,7.77,7.79,7.75,7.79,27600.0,5.7285,5.7433,5.7138,5.7433,27600.0
2006-06-30 12:00:00,7.79,7.8,7.77,7.78,31200.0,5.7433,5.7507,5.7285,5.7359,31200.0
2006-06-30 12:30:00,7.78,7.79,7.76,7.77,36000.0,5.7359,5.7433,5.7212,5.7285,36000.0
2006-06-30 13:00:00,7.77,7.79,7.77,7.79,19200.0,5.7285,5.7433,5.7285,5.7433,19200.0
2006-06-30 13:30:00,7.78,7.79,7.78,7.79,42000.0,5.7359,5.7433,5.7359,5.7433,42000.0
2006-06-30 14:00:00,7.79,7.8,7.76,7.79,90600.0,5.7433,5.7507,5.7212,5.7433,90600.0
2006-06-30 14:30:00,7.79,7.82,7.79,7.81,46800.0,5.7433,5.7654,5.7433,5.758,46800.0
2006-06-30 15:00:00,7.81,7.83,7.77,7.77,123600.0,5.758,5.7728,5.7285,5.7285,123600.0
2006-06-30 15:30:00,7.77,7.78,7.72,7.77,260400.0,5.7285,5.7359,5.6917,5.7285,260400.0
2006-07-03 09:30:00,7.73,7.77,7.63,7.75,147000.0,5.6991,5.7285,5.6253,5.7138,147000.0
2006-07-03 10:00:00,7.75,7.79,7.75,7.79,146400.0,5.7138,5.7433,5.7138,5.7433,146400.0
2006-07-03 10:30:00,7.79,7.81,7.78,7.79,85200.0,5.7433,5.758,5.7359,5.7433,85200.0
2006-07-03 11:00:00,7.8,7.84,7.79,7.81,62400.0,5.7507,5.7802,5.7433,5.758,62400.0
2006-07-03 11:30:00,7.8,7.8,7.73,7.73,84000.0,5.7507,5.7507,5.6991,5.6991,84000.0
2006-07-03 12:00:00,7.74,7.76,7.72,7.76,124200.0,5.7064,5.7212,5.6917,5.7212,124200.0
2006-07-03 12:30:00,7.77,7.79,7.76,7.77,58800.0,5.7285,5.7433,5.7212,5.7285,58800.0
2006-07-03 13:00:00,7.78,7.78,7.78,7.78,14400.0,5.7359,5.7359,5.7359,5.7359,14400.0
2006-07-03 13:30:00,7.78,7.78,7.78,7.78,0.0,5.7359,5.7359,5.7359,5.7359,0.0
2006-07-03 14:00:00,7.78,7.78,7.78,7.78,0.0,5.7359,5.7359,5.7359,5.7359,0.0
2006-07-03 14:30:00,7.78,7.78,7.78,7.78,0.0,5.7359,5.7359,5.7359,5.7359,0.0
2006-07-03 15:00:00,7.78,7.78,7.78,7.78,0.0,5.7359,5.7359,5.7359,5.7359,0.0
2006-07-03 15:30:00,7.78,7.78,7.78,7.78,0.0,5.7359,5.7359,5.7359,5.7359,0.0
2006-07-05 09:30:00,7.74,7.75,7.61,7.62,148200.0,5.7064,5.7138,5.6106,5.618,148200.0
2006-07-05 10:00:00,7.63,7.68,7.61,7.68,111000.0,5.6253,5.6622,5.6106,5.6622,111000.0
2006-07-05 10:30:00,7.68,7.69,7.67,7.67,101400.0,5.6622,5.6696,5.6548,5.6548,101400.0
2006-07-05 11:00:00,7.67,7.68,7.64,7.64,117000.0,5.6548,5.6622,5.6327,5.6327,117000.0
2006-07-05 11:30:00,7.63,7.65,7.58,7.59,208200.0,5.6253,5.6401,5.5885,5.5958,208200.0
2006-07-05 12:00:00,7.59,7.6,7.57,7.58,70200.0,5.5958,5.6032,5.5811,5.5885,70200.0
2006-07-05 12:30:00,7.58,7.58,7.56,7.56,52200.0,5.5885,5.5885,5.5737,5.5737,52200.0
2006-07-05 13:00:00,7.56,7.57,7.54,7.56,145200.0,5.5737,5.5811,5.559,5.5737,145200.0
2006-07-05 13:30:00,7.56,7.56,7.54,7.54,57000.0,5.5737,5.5737,5.559,5.559,57000.0
2006-07-05 14:00:00,7.54,7.55,7.54,7.54,40200.0,5.559,5.5663,5.559,5.559,40200.0
2006-07-05 14:30:00,7.54,7.59,7.54,7.57,120000.0,5.559,5.5958,5.559,5.5811,120000.0
2006-07-05 15:00:00,7.57,7.57,7.53,7.55,132600.0,5.5811,5.5811,5.5516,5.5663,132600.0
2006-07-05 15:30:00,7.54,7.6,7.52,7.59,127200.0,5.559,5.6032,5.5442,5.5958,127200.0
2006-07-06 09:30:00,7.58,7.68,7.58,7.62,99000.0,5.5885,5.6622,5.5885,5.618,99000.0
2006-07-06 10:00:00,7.63,7.65,7.62,7.64,59400.0,5.6253,5.6401,5.618,5.6327,59400.0
2006-07-06 10:30:00,7.63,7.63,7.56,7.6,171000.0,5.6253,5.6253,5.5737,5.6032,171000.0
2006-07-06 11:00:00,7.61,7.66,7.59,7.65,62400.0,5.6106,5.6474,5.5958,5.6401,62400.0
2006-07-06 11:30:00,7.65,7.66,7.59,7.6,48000.0,5.6401,5.6474,5.5958,5.6032,48000.0
2006-07-06 12:00:00,7.59,7.61,7.57,7.59,72000.0,5.5958,5.6106,5.5811,5.5958,72000.0
2006-07-06 12:30:00,7.59,7.63,7.59,7.62,58200.0,5.5958,5.6253,5.5958,5.618,58200.0
2006-07-06 13:00:00,7.62,7.64,7.61,7.61,70200.0,5.618,5.6327,5.6106,5.6106,70200.0
2006-07-06 13:30:00,7.62,7.66,7.62,7.65,66000.0,5.618,5.6474,5.618,5.6401,66000.0
2006-07-06 14:00:00,7.63,7.65,7.6,7.6,103200.0,5.6253,5.6401,5.6032,5.6032,103200.0
2006-07-06 14:30:00,7.6,7.6,7.57,7.6,121200.0,5.6032,5.6032,5.5811,5.6032,121200.0
2006-07-06 15:00:00,7.59,7.6,7.57,7.58,111000.0,5.5958,5.6032,5.5811,5.5885,111000.0
2006-07-06 15:30:00,7.58,7.59,7.55,7.58,283800.0,5.5885,5.5958,5.5663,5.5885,283800.0
2006-07-07 09:30:00,7.55,7.58,7.53,7.56,66000.0,5.5663,5.5885,5.5516,5.5737,66000.0
2006-07-07 10:00:00,7.56,7.62,7.54,7.58,74400.0,5.5737,5.618,5.559,5.5885,74400.0
2006-07-07 10:30:00,7.58,7.6,7.56,7.57,50400.0,5.5885,5.6032,5.5737,5.5811,50400.0
2006-07-07 11:00:00,7.58,7.59,7.56,7.58,51000.0,5.5885,5.5958,5.5737,5.5885,51000.0
2006-07-07 11:30:00,7.58,7.64,7.58,7.63,64200.0,5.5885,5.6327,5.5885,5.6253,64200.0
2006-07-07 12:00:00,7.63,7.64,7.61,7.63,19800.0,5.6253,5.6327,5.6106,5.6253,19800.0
2006-07-07 12:30:00,7.64,7.65,7.61,7.61,23400.0,5.6327,5.6401,5.6106,5.6106,23400.0
2006-07-07 13:00:00,7.6,7.61,7.57,7.58,22800.0,5.6032,5.6106,5.5811,5.5885,22800.0
2006-07-07 13:30:00,7.57,7.59,7.56,7.59,25800.0,5.5811,5.5958,5.5737,5.5958,25800.0
2006-07-07 14:00:00,7.59,7.62,7.58,7.61,24600.0,5.5958,5.618,5.5885,5.6106,24600.0
2006-07-07 14:30:00,7.6,7.6,7.5,7.51,66600.0,5.6032,5.6032,5.5295,5.5369,66600.0
2006-07-07 15:00:00,7.52,7.52,7.49,7.52,56400.0,5.5442,5.5442,5.5221,5.5442,56400.0
2006-07-07 15:30:00,7.52,7.52,7.48,7.5,83400.0,5.5442,5.5442,5.5147,5.5295,83400.0
2006-07-10 09:30:00,7.51,7.6,7.51,7.6,43800.0,5.5369,5.6032,5.5369,5.6032,43800.0
2006-07-10 10:00:00,7.6,7.64,7.59,7.62,51000.0,5.6032,5.6327,5.5958,5.618,51000.0
2006-07-10 10:30:00,7.62,7.7,7.61,7.69,63600.0,5.618,5.6769,5.6106,5.6696,63600.0
2006-07-10 11:00:00,7.69,7.7,7.66,7.67,44400.0,5.6696,5.6769,5.6474,5.6548,44400.0
2006-07-10 11:30:00,7.68,7.68,7.65,7.68,31800.0,5.6622,5.6622,5.6401,5.6622,31800.0
2006-07-10 12:00:00,7.68,7.7,7.65,7.7,51600.0,5.6622,5.6769,5.6401,5.6769,51600.0
2006-07-10 12:30:00,7.68,7.71,7.67,7.68,54600.0,5.6622,5.6843,5.6548,5.6622,54600.0
2006-07-10 13:00:00,7.67,7.68,7.65,7.65,27000.0,5.6548,5.6622,5.6401,5.6401,27000.0
2006-07-10 13:30:00,7.65,7.68,7.64,7.67,133800.0,5.6401,5.6622,5.6327,5.6548,133800.0
2006-07-10 14:00:00,7.67,7.68,7.64,7.64,75600.0,5.6548,5.6622,5.6327,5.6327,75600.0
2006-07-10 14:30:00,7.65,7.65,7.57,7.58,97800.0,5.6401,5.6401,5.5811,5.5885,97800.0
2006-07-10 15:00:00,7.59,7.62,7.58,7.61,57600.0,5.5958,5.618,5.5885,5.6106,57600.0
2006-07-10 15:30:00,7.61,7.64,7.6,7.6,71400.0,5.6106,5.6327,5.6032,5.6032,71400.0
2006-07-11 09:30:00,7.57,7.59,7.55,7.56,21600.0,5.5811,5.5958,5.5663,5.5737,21600.0
2006-07-11 10:00:00,7.56,7.57,7.53,7.53,37800.0,5.5737,5.5811,5.5516,5.5516,37800.0
2006-07-11 10:30:00,7.54,7.54,7.5,7.51,82800.0,5.559,5.559,5.5295,5.5369,82800.0
2006-07-11 11:00:00,7.5,7.53,7.5,7.5,68400.0,5.5295,5.5516,5.5295,5.5295,68400.0
2006-07-11 11:30:00,7.51,7.52,7.48,7.5,88800.0,5.5369,5.5442,5.5147,5.5295,88800.0
2006-07-11 12:00:00,7.5,7.52,7.48,7.5,53400.0,5.5295,5.5442,5.5147,5.5295,53400.0
2006-07-11 12:30:00,7.5,7.5,7.46,7.47,66600.0,5.5295,5.5295,5.5,5.5074,66600.0
2006-07-11 13:00:00,7.47,7.49,7.46,7.48,71400.0,5.5074,5.5221,5.5,5.5147,71400.0
2006-07-11 13:30:00,7.48,7.56,7.47,7.56,60000.0,5.5147,5.5737,5.5074,5.5737,60000.0
2006-07-11 14:00:00,7.56,7.56,7.53,7.54,124200.0,5.5737,5.5737,5.5516,5.559,124200.0
2006-07-11 14:30:00,7.53,7.53,7.5,7.52,112800.0,5.5516,5.5516,5.5295,5.5442,112800.0
2006-07-11 15:00:00,7.51,7.54,7.51,7.52,281400.0,5.5369,5.559,5.5369,5.5442,281400.0
2006-07-11 15:30:00,7.53,7.58,7.53,7.57,172800.0,5.5516,5.5885,5.5516,5.5811,172800.0
2006-07-12 09:30:00,7.56,7.58,7.49,7.49,39600.0,5.5737,5.5885,5.5221,5.5221,39600.0
2006-07-12 10:00:00,7.49,7.49,7.44,7.45,65400.0,5.5221,5.5221,5.4852,5.4926,65400.0
2006-07-12 10:30:00,7.45,7.45,7.38,7.38,105000.0,5.4926,5.4926,5.441,5.441,105000.0
2006-07-12 11:00:00,7.38,7.42,7.38,7.42,39600.0,5.441,5.4705,5.441,5.4705,39600.0
2006-07-12 11:30:00,7.41,7.47,7.41,7.47,54000.0,5.4631,5.5074,5.4631,5.5074,54000.0
2006-07-12 12:00:00,7.48,7.5,7.39,7.39,55800.0,5.5147,5.5295,5.4484,5.4484,55800.0
2006-07-12 12:30:00,7.39,7.43,7.39,7.42,54600.0,5.4484,5.4779,5.4484,5.4705,54600.0
2006-07-12 13:00:00,7.43,7.43,7.39,7.39,61200.0,5.4779,5.4779,5.4484,5.4484,61200.0
2006-07-12 13:30:00,7.39,7.4,7.36,7.37,37800.0,5.4484,5.4558,5.4263,5.4336,37800.0
2006-07-12 14:00:00,7.37,7.38,7.36,7.38,46200.0,5.4336,5.441,5.4263,5.441,46200.0
2006-07-12 14:30:00,7.38,7.41,7.37,7.37,110400.0,5.441,5.4631,5.4336,5.4336,110400.0
2006-07-12 15:00:00,7.37,7.41,7.36,7.4,190800.0,5.4336,5.4631,5.4263,5.4558,190800.0
2006-07-12 15:30:00,7.4,7.43,7.34,7.35,166800.0,5.4558,5.4779,5.4115,5.4189,166800.0
2006-07-13 09:30:00,7.32,7.32,7.15,7.15,244200.0,5.3968,5.3968,5.2714,5.2714,244200.0
2006-07-13 10:00:00,7.13,7.15,7.09,7.13,180000.0,5.2567,5.2714,5.2272,5.2567,180000.0
2006-07-13 10:30:00,7.13,7.18,7.1,7.1,171000.0,5.2567,5.2936,5.2346,5.2346,171000.0
2006-07-13 11:00:00,7.1,7.13,7.08,7.12,82200.0,5.2346,5.2567,5.2198,5.2493,82200.0
2006-07-13 11:30:00,7.13,7.16,7.08,7.13,112200.0,5.2567,5.2788,5.2198,5.2567,112200.0
2006-07-13 12:00:00,7.13,7.18,7.11,7.15,112800.0,5.2567,5.2936,5.2419,5.2714,112800.0
2006-07-13 12:30:00,7.14,7.17,7.13,7.15,61200.0,5.2641,5.2862,5.2567,5.2714,61200.0
2006-07-13 13:00:00,7.16,7.18,7.13,7.17,130800.0,5.2788,5.2936,5.2567,5.2862,130800.0
2006-07-13 13:30:00,7.16,7.19,7.15,7.17,75000.0,5.2788,5.3009,5.2714,5.2862,75000.0
2006-07-13 14:00:00,7.17,7.2,7.16,7.2,90600.0,5.2862,5.3083,5.2788,5.3083,90600.0
2006-07-13 14:30:00,7.19,7.2,7.14,7.16,111600.0,5.3009,5.3083,5.2641,5.2788,111600.0
2006-07-13 15:00:00,7.15,7.16,7.13,7.16,85800.0,5.2714,5.2788,5.2567,5.2788,85800.0
2006-07-13 15:30:00,7.16,7.17,7.12,7.15,193800.0,5.2788,5.2862,5.2493,5.2714,193800.0
2006-07-14 09:30:00,7.14,7.15,7.06,7.06,44400.0,5.2641,5.2714,5.2051,5.2051,44400.0
2006-07-14 10:00:00,7.08,7.1,7.05,7.06,34200.0,5.2198,5.2346,5.1977,5.2051,34200.0
2006-07-14 10:30:00,7.06,7.07,7.02,7.05,39000.0,5.2051,5.2125,5.1756,5.1977,39000.0
2006-07-14 11:00:00,7.03,7.03,6.94,6.98,129000.0,5.183,5.183,5.1166,5.1461,129000.0
2006-07-14 11:30:00,6.98,6.99,6.9,6.97,120000.0,5.1461,5.1535,5.0871,5.1387,120000.0
2006-07-14 12:00:00,6.98,6.99,6.94,6.94,43800.0,5.1461,5.1535,5.1166,5.1166,43800.0
2006-07-14 12:30:00,6.94,7.02,6.93,7.01,56400.0,5.1166,5.1756,5.1092,5.1682,56400.0
2006-07-14 13:00:00,7.02,7.06,6.98,7.04,99000.0,5.1756,5.2051,5.1461,5.1903,99000.0
2006-07-14 13:30:00,7.04,7.08,7.02,7.05,105600.0,5.1903,5.2198,5.1756,5.1977,105600.0
2006-07-14 14:00:00,7.04,7.05,7.01,7.03,108000.0,5.1903,5.1977,5.1682,5.183,108000.0
2006-07-14 14:30:00,7.04,7.08,7.03,7.08,71400.0,5.1903,5.2198,5.183,5.2198,71400.0
2006-07-14 15:00:00,7.08,7.1,7.06,7.09,108000.0,5.2198,5.2346,5.2051,5.2272,108000.0
2006-07-14 15:30:00,7.08,7.14,7.07,7.07,159600.0,5.2198,5.2641,5.2125,5.2125,159600.0
2006-07-17 09:30:00,7.17,7.22,7.15,7.16,94200.0,5.2862,5.323,5.2714,5.2788,94200.0
2006-07-17 10:00:00,7.16,7.16,7.08,7.08,55200.0,5.2788,5.2788,5.2198,5.2198,55200.0
2006-07-17 10:30:00,7.08,7.11,7.05,7.11,71400.0,5.2198,5.2419,5.1977,5.2419,71400.0
2006-07-17 11:00:00,7.12,7.16,7.05,7.07,77400.0,5.2493,5.2788,5.1977,5.2125,77400.0
2006-07-17 11:30:00,7.07,7.1,7.07,7.09,37800.0,5.2125,5.2346,5.2125,5.2272,37800.0
2006-07-17 12:00:00,7.07,7.07,7.05,7.07,36600.0,5.2125,5.2125,5.1977,5.2125,36600.0
2006-07-17 12:30:00,7.07,7.07,7.05,7.05,37200.0,5.2125,5.2125,5.1977,5.1977,37200.0
2006-07-17 13:00:00,7.05,7.06,7.03,7.06,43200.0,5.1977,5.2051,5.183,5.2051,43200.0
2006-07-17 13:30:00,7.05,7.06,7.03,7.06,21600.0,5.1977,5.2051,5.183,5.2051,21600.0
2006-07-17 14:00:00,7.06,7.08,7.05,7.06,36000.0,5.2051,5.2198,5.1977,5.2051,36000.0
2006-07-17 14:30:00,7.06,7.07,7.04,7.05,51600.0,5.2051,5.2125,5.1903,5.1977,51600.0
2006-07-17 15:00:00,7.05,7.05,7.02,7.05,84600.0,5.1977,5.1977,5.1756,5.1977,84600.0
2006-07-17 15:30:00,7.05,7.07,7.02,7.05,132600.0,5.1977,5.2125,5.1756,5.1977,132600.0
2006-07-18 09:30:00,7.06,7.12,7.05,7.09,45600.0,5.2051,5.2493,5.1977,5.2272,45600.0
2006-07-18 10:00:00,7.1,7.1,6.99,7.0,48600.0,5.2346,5.2346,5.1535,5.1609,48600.0
2006-07-18 10:30:00,7.01,7.02,6.93,6.93,40800.0,5.1682,5.1756,5.1092,5.1092,40800.0
2006-07-18 11:00:00,6.93,6.96,6.89,6.95,111600.0,5.1092,5.1314,5.0798,5.124,111600.0
2006-07-18 11:30:00,6.95,6.97,6.94,6.96,30600.0,5.124,5.1387,5.1166,5.1314,30600.0
2006-07-18 12:00:00,6.96,6.96,6.92,6.94,41400.0,5.1314,5.1314,5.1019,5.1166,41400.0
2006-07-18 12:30:00,6.95,6.99,6.95,6.95,37200.0,5.124,5.1535,5.124,5.124,37200.0
2006-07-18 13:00:00,6.95,6.95,6.89,6.93,131400.0,5.124,5.124,5.0798,5.1092,131400.0
2006-07-18 13:30:00,6.93,6.95,6.9,6.93,60600.0,5.1092,5.124,5.0871,5.1092,60600.0
2006-07-18 14:00:00,6.93,6.98,6.92,6.98,67200.0,5.1092,5.1461,5.1019,5.1461,67200.0
2006-07-18 14:30:00,6.98,7.04,6.96,7.0,90600.0,5.1461,5.1903,5.1314,5.1609,90600.0
2006-07-18 15:00:00,7.01,7.02,6.95,6.98,65400.0,5.1682,5.1756,5.124,5.1461,65400.0
2006-07-18 15:30:00,7.0,7.09,7.0,7.08,99000.0,5.1609,5.2272,5.1609,5.2198,99000.0
2006-07-19 09:30:00,7.56,7.61,7.28,7.54,500400.0,5.5737,5.6106,5.3673,5.559,500400.0
2006-07-19 10:00:00,7.53,7.55,7.38,7.41,537000.0,5.5516,5.5663,5.441,5.4631,537000.0
2006-07-19 10:30:00,7.41,7.47,7.39,7.47,225600.0,5.4631,5.5074,5.4484,5.5074,225600.0
2006-07-19 11:00:00,7.47,7.48,7.42,7.44,163800.0,5.5074,5.5147,5.4705,5.4852,163800.0
2006-07-19 11:30:00,7.44,7.46,7.42,7.42,81000.0,5.4852,5.5,5.4705,5.4705,81000.0
2006-07-19 12:00:00,7.43,7.43,7.38,7.39,98400.0,5.4779,5.4779,5.441,5.4484,98400.0
2006-07-19 12:30:00,7.41,7.42,7.38,7.41,40200.0,5.4631,5.4705,5.441,5.4631,40200.0
2006-07-19 13:00:00,7.42,7.45,7.39,7.45,165600.0,5.4705,5.4926,5.4484,5.4926,165600.0
2006-07-19 13:30:00,7.45,7.48,7.41,7.42,87000.0,5.4926,5.5147,5.4631,5.4705,87000.0
2006-07-19 14:00:00,7.42,7.44,7.38,7.43,109800.0,5.4705,5.4852,5.441,5.4779,109800.0
2006-07-19 14:30:00,7.43,7.45,7.43,7.43,146400.0,5.4779,5.4926,5.4779,5.4779,146400.0
2006-07-19 15:00:00,7.43,7.45,7.37,7.42,120000.0,5.4779,5.4926,5.4336,5.4705,120000.0
2006-07-19 15:30:00,7.42,7.44,7.37,7.44,288000.0,5.4705,5.4852,5.4336,5.4852,288000.0
2006-07-20 09:30:00,7.48,7.52,7.46,7.47,162000.0,5.5147,5.5442,5.5,5.5074,162000.0
2006-07-20 10:00:00,7.46,7.49,7.42,7.48,189600.0,5.5,5.5221,5.4705,5.5147,189600.0
2006-07-20 10:30:00,7.48,7.5,7.45,7.49,100800.0,5.5147,5.5295,5.4926,5.5221,100800.0
2006-07-20 11:00:00,7.5,7.51,7.46,7.48,90000.0,5.5295,5.5369,5.5,5.5147,90000.0
2006-07-20 11:30:00,7.47,7.54,7.45,7.54,222600.0,5.5074,5.559,5.4926,5.559,222600.0
2006-07-20 12:00:00,7.53,7.54,7.46,7.46,132000.0,5.5516,5.559,5.5,5.5,132000.0
2006-07-20 12:30:00,7.46,7.47,7.42,7.45,197400.0,5.5,5.5074,5.4705,5.4926,197400.0
2006-07-20 13:00:00,7.45,7.54,7.45,7.51,288000.0,5.4926,5.559,5.4926,5.5369,288000.0
2006-07-20 13:30:00,7.52,7.52,7.45,7.49,243000.0,5.5442,5.5442,5.4926,5.5221,243000.0
2006-07-20 14:00:00,7.49,7.5,7.37,7.38,450600.0,5.5221,5.5295,5.4336,5.441,450600.0
2006-07-20 14:30:00,7.38,7.45,7.38,7.42,153600.0,5.441,5.4926,5.441,5.4705,153600.0
2006-07-20 15:00:00,7.42,7.43,7.38,7.39,137400.0,5.4705,5.4779,5.441,5.4484,137400.0
2006-07-20 15:30:00,7.39,7.4,7.36,7.36,508800.0,5.4484,5.4558,5.4263,5.4263,508800.0
2006-07-21 09:30:00,7.35,7.35,7.22,7.29,259200.0,5.4189,5.4189,5.323,5.3747,259200.0
2006-07-21 10:00:00,7.28,7.29,7.25,7.25,388800.0,5.3673,5.3747,5.3452,5.3452,388800.0
2006-07-21 10:30:00,7.26,7.31,7.25,7.29,253800.0,5.3525,5.3894,5.3452,5.3747,253800.0
2006-07-21 11:00:00,7.3,7.3,7.18,7.19,92400.0,5.382,5.382,5.2936,5.3009,92400.0
2006-07-21 11:30:00,7.19,7.22,7.17,7.18,88200.0,5.3009,5.323,5.2862,5.2936,88200.0
2006-07-21 12:00:00,7.19,7.19,7.08,7.1,151800.0,5.3009,5.3009,5.2198,5.2346,151800.0
2006-07-21 12:30:00,7.1,7.1,6.98,7.02,102000.0,5.2346,5.2346,5.1461,5.1756,102000.0
2006-07-21 13:00:00,7.02,7.04,6.97,6.97,87000.0,5.1756,5.1903,5.1387,5.1387,87000.0
2006-07-21 13:30:00,6.97,7.0,6.95,6.99,99000.0,5.1387,5.1609,5.124,5.1535,99000.0
2006-07-21 14:00:00,6.99,6.99,6.86,6.88,201600.0,5.1535,5.1535,5.0576,5.0724,201600.0
2006-07-21 14:30:00,6.88,6.94,6.87,6.9,198600.0,5.0724,5.1166,5.065,5.0871,198600.0
2006-07-21 15:00:00,6.89,6.93,6.88,6.92,191400.0,5.0798,5.1092,5.0724,5.1019,191400.0
2006-07-21 15:30:00,6.92,6.97,6.92,6.92,255000.0,5.1019,5.1387,5.1019,5.1019,255000.0
2006-07-24 09:30:00,6.97,7.07,6.97,7.02,97800.0,5.1387,5.2125,5.1387,5.1756,97800.0
2006-07-24 10:00:00,7.03,7.09,7.0,7.06,117000.0,5.183,5.2272,5.1609,5.2051,117000.0
2006-07-24 10:30:00,7.06,7.17,7.06,7.16,163800.0,5.2051,5.2862,5.2051,5.2788,163800.0
2006-07-24 11:00:00,7.17,7.21,7.14,7.21,73800.0,5.2862,5.3157,5.2641,5.3157,73800.0
2006-07-24 11:30:00,7.21,7.25,7.2,7.24,71400.0,5.3157,5.3452,5.3083,5.3378,71400.0
2006-07-24 12:00:00,7.24,7.25,7.2,7.22,70800.0,5.3378,5.3452,5.3083,5.323,70800.0
2006-07-24 12:30:00,7.21,7.22,7.14,7.16,58200.0,5.3157,5.323,5.2641,5.2788,58200.0
2006-07-24 13:00:00,7.16,7.18,7.14,7.16,52800.0,5.2788,5.2936,5.2641,5.2788,52800.0
2006-07-24 13:30:00,7.16,7.17,7.15,7.16,18600.0,5.2788,5.2862,5.2714,5.2788,18600.0
2006-07-24 14:00:00,7.16,7.18,7.15,7.18,42000.0,5.2788,5.2936,5.2714,5.2936,42000.0
2006-07-24 14:30:00,7.17,7.22,7.17,7.21,69000.0,5.2862,5.323,5.2862,5.3157,69000.0
2006-07-24 15:00:00,7.21,7.23,7.21,7.23,71400.0,5.3157,5.3304,5.3157,5.3304,71400.0
2006-07-24 15:30:00,7.23,7.26,7.2,7.21,120000.0,5.3304,5.3525,5.3083,5.3157,120000.0
2006-07-25 09:30:00,7.2,7.25,7.15,7.17,126600.0,5.3083,5.3452,5.2714,5.2862,126600.0
2006-07-25 10:00:00,7.17,7.29,7.17,7.26,67800.0,5.2862,5.3747,5.2862,5.3525,67800.0
2006-07-25 10:30:00,7.26,7.26,7.16,7.2,61800.0,5.3525,5.3525,5.2788,5.3083,61800.0
2006-07-25 11:00:00,7.2,7.23,7.19,7.23,26400.0,5.3083,5.3304,5.3009,5.3304,26400.0
2006-07-25 11:30:00,7.24,7.26,7.23,7.26,41400.0,5.3378,5.3525,5.3304,5.3525,41400.0
2006-07-25 12:00:00,7.25,7.31,7.25,7.3,79200.0,5.3452,5.3894,5.3452,5.382,79200.0
2006-07-25 12:30:00,7.31,7.35,7.29,7.32,46200.0,5.3894,5.4189,5.3747,5.3968,46200.0
2006-07-25 13:00:00,7.32,7.32,7.26,7.27,49200.0,5.3968,5.3968,5.3525,5.3599,49200.0
2006-07-25 13:30:00,7.27,7.27,7.18,7.2,51000.0,5.3599,5.3599,5.2936,5.3083,51000.0
2006-07-25 14:00:00,7.21,7.21,7.16,7.2,53400.0,5.3157,5.3157,5.2788,5.3083,53400.0
2006-07-25 14:30:00,7.21,7.24,7.19,7.24,58200.0,5.3157,5.3378,5.3009,5.3378,58200.0
2006-07-25 15:00:00,7.24,7.29,7.23,7.27,55800.0,5.3378,5.3747,5.3304,5.3599,55800.0
2006-07-25 15:30:00,7.28,7.29,7.24,7.25,90000.0,5.3673,5.3747,5.3378,5.3452,90000.0
2006-07-26 09:30:00,7.22,7.22,7.1,7.1,170400.0,5.323,5.323,5.2346,5.2346,170400.0
2006-07-26 10:00:00,7.11,7.12,7.02,7.04,162000.0,5.2419,5.2493,5.1756,5.1903,162000.0
2006-07-26 10:30:00,7.03,7.03,6.97,6.98,48600.0,5.183,5.183,5.1387,5.1461,48600.0
2006-07-26 11:00:00,6.98,7.04,6.97,7.0,45600.0,5.1461,5.1903,5.1387,5.1609,45600.0
2006-07-26 11:30:00,7.02,7.02,6.98,7.02,54600.0,5.1756,5.1756,5.1461,5.1756,54600.0
2006-07-26 12:00:00,7.02,7.05,6.99,7.0,93000.0,5.1756,5.1977,5.1535,5.1609,93000.0
2006-07-26 12:30:00,7.0,7.02,6.99,7.01,75000.0,5.1609,5.1756,5.1535,5.1682,75000.0
2006-07-26 13:00:00,7.01,7.03,7.0,7.01,40800.0,5.1682,5.183,5.1609,5.1682,40800.0
2006-07-26 13:30:00,7.01,7.06,7.01,7.05,74400.0,5.1682,5.2051,5.1682,5.1977,74400.0
2006-07-26 14:00:00,7.04,7.1,7.02,7.07,145200.0,5.1903,5.2346,5.1756,5.2125,145200.0
2006-07-26 14:30:00,7.07,7.12,7.05,7.11,88800.0,5.2125,5.2493,5.1977,5.2419,88800.0
2006-07-26 15:00:00,7.11,7.11,7.05,7.1,124200.0,5.2419,5.2419,5.1977,5.2346,124200.0
2006-07-26 15:30:00,7.1,7.12,7.08,7.08,211800.0,5.2346,5.2493,5.2198,5.2198,211800.0
2006-07-27 09:30:00,7.06,7.22,7.06,7.2,85800.0,5.226,5.3444,5.226,5.3296,85800.0
2006-07-27 10:00:00,7.2,7.23,7.18,7.21,120000.0,5.3296,5.3518,5.3148,5.337,120000.0
2006-07-27 10:30:00,7.21,7.22,7.14,7.19,55800.0,5.337,5.3444,5.2852,5.3222,55800.0
2006-07-27 11:00:00,7.19,7.22,7.17,7.21,40800.0,5.3222,5.3444,5.3074,5.337,40800.0
2006-07-27 11:30:00,7.22,7.23,7.19,7.21,40800.0,5.3444,5.3518,5.3222,5.337,40800.0
2006-07-27 12:00:00,7.21,7.24,7.2,7.21,88200.0,5.337,5.3592,5.3296,5.337,88200.0
2006-07-27 12:30:00,7.21,7.22,7.2,7.22,58200.0,5.337,5.3444,5.3296,5.3444,58200.0
2006-07-27 13:00:00,7.22,7.22,7.17,7.18,85200.0,5.3444,5.3444,5.3074,5.3148,85200.0
2006-07-27 13:30:00,7.18,7.18,7.09,7.09,88200.0,5.3148,5.3148,5.2482,5.2482,88200.0
2006-07-27 14:00:00,7.09,7.09,7.05,7.08,71400.0,5.2482,5.2482,5.2186,5.2408,71400.0
2006-07-27 14:30:00,7.08,7.09,7.06,7.08,84600.0,5.2408,5.2482,5.226,5.2408,84600.0
2006-07-27 15:00:00,7.08,7.08,7.01,7.01,92400.0,5.2408,5.2408,5.189,5.189,92400.0
2006-07-27 15:30:00,7.02,7.08,7.01,7.06,105000.0,5.1964,5.2408,5.189,5.226,105000.0
2006-07-28 09:30:00,7.15,7.27,7.13,7.22,165000.0,5.2926,5.3814,5.2778,5.3444,165000.0
2006-07-28 10:00:00,7.22,7.25,7.18,7.23,144000.0,5.3444,5.3666,5.3148,5.3518,144000.0
2006-07-28 10:30:00,7.23,7.25,7.2,7.24,113400.0,5.3518,5.3666,5.3296,5.3592,113400.0
2006-07-28 11:00:00,7.25,7.3,7.25,7.26,82200.0,5.3666,5.4036,5.3666,5.374,82200.0
2006-07-28 11:30:00,7.25,7.27,7.2,7.2,114000.0,5.3666,5.3814,5.3296,5.3296,114000.0
2006-07-28 12:00:00,7.2,7.2,7.17,7.19,30600.0,5.3296,5.3296,5.3074,5.3222,30600.0
2006-07-28 12:30:00,7.19,7.2,7.18,7.19,35400.0,5.3222,5.3296,5.3148,5.3222,35400.0
2006-07-28 13:00:00,7.19,7.2,7.17,7.18,63000.0,5.3222,5.3296,5.3074,5.3148,63000.0
2006-07-28 13:30:00,7.18,7.18,7.17,7.17,85200.0,5.3148,5.3148,5.3074,5.3074,85200.0
2006-07-28 14:00:00,7.18,7.18,7.17,7.17,144000.0,5.3148,5.3148,5.3074,5.3074,144000.0
2006-07-28 14:30:00,7.18,7.18,7.17,7.18,109800.0,5.3148,5.3148,5.3074,5.3148,109800.0
2006-07-28 15:00:00,7.18,7.18,7.17,7.17,64200.0,5.3148,5.3148,5.3074,5.3074,64200.0
2006-07-28 15:30:00,7.18,7.2,7.17,7.18,95400.0,5.3148,5.3296,5.3074,5.3148,95400.0
2006-07-31 09:30:00,7.11,7.12,7.06,7.07,119400.0,5.263,5.2704,5.226,5.2334,119400.0
2006-07-31 10:00:00,7.08,7.18,7.05,7.16,171600.0,5.2408,5.3148,5.2186,5.3,171600.0
2006-07-31 10:30:00,7.16,7.17,7.11,7.13,76800.0,5.3,5.3074,5.263,5.2778,76800.0
2006-07-31 11:00:00,7.14,7.15,7.07,7.07,138000.0,5.2852,5.2926,5.2334,5.2334,138000.0
2006-07-31 11:30:00,7.08,7.11,7.06,7.1,102000.0,5.2408,5.263,5.226,5.2556,102000.0
2006-07-31 12:00:00,7.1,7.12,7.09,7.12,24600.0,5.2556,5.2704,5.2482,5.2704,24600.0
2006-07-31 12:30:00,7.11,7.13,7.1,7.12,51600.0,5.263,5.2778,5.2556,5.2704,51600.0
2006-07-31 13:00:00,7.11,7.12,7.1,7.11,17400.0,5.263,5.2704,5.2556,5.263,17400.0
2006-07-31 13:30:00,7.11,7.13,7.1,7.1,213600.0,5.263,5.2778,5.2556,5.2556,213600.0
2006-07-31 14:00:00,7.1,7.12,7.09,7.12,88800.0,5.2556,5.2704,5.2482,5.2704,88800.0
2006-07-31 14:30:00,7.12,7.14,7.11,7.14,66600.0,5.2704,5.2852,5.263,5.2852,66600.0
2006-07-31 15:00:00,7.14,7.17,7.13,7.15,86400.0,5.2852,5.3074,5.2778,5.2926,86400.0
2006-07-31 15:30:00,7.15,7.17,7.14,7.14,135000.0,5.2926,5.3074,5.2852,5.2852,135000.0
2006-08-01 09:30:00,7.07,7.08,7.0,7.04,84000.0,5.2334,5.2408,5.1816,5.2112,84000.0
2006-08-01 10:00:00,7.05,7.09,7.02,7.09,52800.0,5.2186,5.2482,5.1964,5.2482,52800.0
2006-08-01 10:30:00,7.09,7.12,7.08,7.09,70800.0,5.2482,5.2704,5.2408,5.2482,70800.0
2006-08-01 11:00:00,7.09,7.11,7.08,7.09,94800.0,5.2482,5.263,5.2408,5.2482,94800.0
2006-08-01 11:30:00,7.09,7.13,7.08,7.1,40200.0,5.2482,5.2778,5.2408,5.2556,40200.0
2006-08-01 12:00:00,7.1,7.12,7.08,7.11,28800.0,5.2556,5.2704,5.2408,5.263,28800.0
2006-08-01 12:30:00,7.11,7.13,7.11,7.12,70800.0,5.263,5.2778,5.263,5.2704,70800.0
2006-08-01 13:00:00,7.12,7.12,7.09,7.1,112800.0,5.2704,5.2704,5.2482,5.2556,112800.0
2006-08-01 13:30:00,7.1,7.11,7.09,7.09,49800.0,5.2556,5.263,5.2482,5.2482,49800.0
2006-08-01 14:00:00,7.1,7.12,7.09,7.09,37200.0,5.2556,5.2704,5.2482,5.2482,37200.0
2006-08-01 14:30:00,7.09,7.11,7.08,7.1,102600.0,5.2482,5.263,5.2408,5.2556,102600.0
2006-08-01 15:00:00,7.1,7.11,7.08,7.11,78000.0,5.2556,5.263,5.2408,5.263,78000.0
2006-08-01 15:30:00,7.11,7.16,7.11,7.12,93600.0,5.263,5.3,5.263,5.2704,93600.0
2006-08-02 09:30:00,7.15,7.19,7.15,7.17,28800.0,5.2926,5.3222,5.2926,5.3074,28800.0
2006-08-02 10:00:00,7.17,7.19,7.12,7.15,34800.0,5.3074,5.3222,5.2704,5.2926,34800.0
2006-08-02 10:30:00,7.15,7.16,7.13,7.15,32400.0,5.2926,5.3,5.2778,5.2926,32400.0
2006-08-02 11:00:00,7.15,7.2,7.15,7.19,37200.0,5.2926,5.3296,5.2926,5.3222,37200.0
2006-08-02 11:30:00,7.19,7.19,7.16,7.19,24600.0,5.3222,5.3222,5.3,5.3222,24600.0
2006-08-02 12:00:00,7.19,7.19,7.16,7.16,30600.0,5.3222,5.3222,5.3,5.3,30600.0
2006-08-02 12:30:00,7.17,7.18,7.14,7.18,28800.0,5.3074,5.3148,5.2852,5.3148,28800.0
2006-08-02 13:00:00,7.18,7.18,7.16,7.17,21000.0,5.3148,5.3148,5.3,5.3074,21000.0
2006-08-02 13:30:00,7.17,7.18,7.17,7.17,10800.0,5.3074,5.3148,5.3074,5.3074,10800.0
2006-08-02 14:00:00,7.17,7.2,7.16,7.16,33600.0,5.3074,5.3296,5.3,5.3,33600.0
2006-08-02 14:30:00,7.16,7.17,7.13,7.13,48600.0,5.3,5.3074,5.2778,5.2778,48600.0
2006-08-02 15:00:00,7.12,7.13,7.07,7.07,73200.0,5.2704,5.2778,5.2334,5.2334,73200.0
2006-08-02 15:30:00,7.07,7.1,7.04,7.09,103200.0,5.2334,5.2556,5.2112,5.2482,103200.0
2006-08-03 09:30:00,7.04,7.04,6.97,6.98,73800.0,5.2112,5.2112,5.1594,5.1668,73800.0
2006-08-03 10:00:00,6.97,7.05,6.96,7.05,81600.0,5.1594,5.2186,5.152,5.2186,81600.0
2006-08-03 10:30:00,7.05,7.05,6.99,7.01,91800.0,5.2186,5.2186,5.1742,5.189,91800.0
2006-08-03 11:00:00,7.03,7.04,6.98,7.01,69600.0,5.2038,5.2112,5.1668,5.189,69600.0
2006-08-03 11:30:00,7.01,7.01,6.98,7.01,40200.0,5.189,5.189,5.1668,5.189,40200.0
2006-08-03 12:00:00,7.01,7.07,7.0,7.06,66000.0,5.189,5.2334,5.1816,5.226,66000.0
2006-08-03 12:30:00,7.06,7.09,7.03,7.08,95400.0,5.226,5.2482,5.2038,5.2408,95400.0
2006-08-03 13:00:00,7.1,7.16,7.1,7.13,60000.0,5.2556,5.3,5.2556,5.2778,60000.0
2006-08-03 13:30:00,7.13,7.19,7.13,7.18,76800.0,5.2778,5.3222,5.2778,5.3148,76800.0
2006-08-03 14:00:00,7.18,7.19,7.13,7.15,103800.0,5.3148,5.3222,5.2778,5.2926,103800.0
2006-08-03 14:30:00,7.15,7.18,7.15,7.17,100200.0,5.2926,5.3148,5.2926,5.3074,100200.0
2006-08-03 15:00:00,7.17,7.17,7.13,7.15,98400.0,5.3074,5.3074,5.2778,5.2926,98400.0
2006-08-03 15:30:00,7.15,7.17,7.11,7.13,190200.0,5.2926,5.3074,5.263,5.2778,190200.0
2006-08-04 09:30:00,7.2,7.27,7.2,7.24,87600.0,5.3296,5.3814,5.3296,5.3592,87600.0
2006-08-04 10:00:00,7.23,7.25,7.17,7.18,48000.0,5.3518,5.3666,5.3074,5.3148,48000.0
2006-08-04 10:30:00,7.18,7.18,7.13,7.16,78000.0,5.3148,5.3148,5.2778,5.3,78000.0
2006-08-04 11:00:00,7.15,7.16,7.12,7.14,31800.0,5.2926,5.3,5.2704,5.2852,31800.0
2006-08-04 11:30:00,7.15,7.15,7.09,7.09,42600.0,5.2926,5.2926,5.2482,5.2482,42600.0
2006-08-04 12:00:00,7.08,7.08,7.02,7.03,53400.0,5.2408,5.2408,5.1964,5.2038,53400.0
2006-08-04 12:30:00,7.05,7.05,7.02,7.04,36600.0,5.2186,5.2186,5.1964,5.2112,36600.0
2006-08-04 13:00:00,7.04,7.07,6.98,7.01,62400.0,5.2112,5.2334,5.1668,5.189,62400.0
2006-08-04 13:30:00,7.01,7.05,6.98,7.05,57600.0,5.189,5.2186,5.1668,5.2186,57600.0
2006-08-04 14:00:00,7.04,7.07,7.02,7.02,74400.0,5.2112,5.2334,5.1964,5.1964,74400.0
2006-08-04 14:30:00,7.02,7.04,6.99,7.0,82200.0,5.1964,5.2112,5.1742,5.1816,82200.0
2006-08-04 15:00:00,7.01,7.01,6.98,7.01,102600.0,5.189,5.189,5.1668,5.189,102600.0
2006-08-04 15:30:00,7.01,7.04,7.0,7.03,123600.0,5.189,5.2112,5.1816,5.2038,123600.0
2006-08-07 09:30:00,6.98,7.02,6.91,6.98,96600.0,5.1668,5.1964,5.115,5.1668,96600.0
2006-08-07 10:00:00,6.99,7.0,6.96,6.96,34800.0,5.1742,5.1816,5.152,5.152,34800.0
2006-08-07 10:30:00,6.96,6.96,6.91,6.91,67200.0,5.152,5.152,5.115,5.115,67200.0
2006-08-07 11:00:00,6.91,6.91,6.85,6.86,94800.0,5.115,5.115,5.0705,5.0779,94800.0
2006-08-07 11:30:00,6.86,6.92,6.86,6.92,73200.0,5.0779,5.1224,5.0779,5.1224,73200.0
2006-08-07 12:00:00,6.92,6.92,6.9,6.92,20400.0,5.1224,5.1224,5.1076,5.1224,20400.0
2006-08-07 12:30:00,6.91,6.96,6.91,6.93,56400.0,5.115,5.152,5.115,5.1298,56400.0
2006-08-07 13:00:00,6.93,6.95,6.93,6.95,36600.0,5.1298,5.1446,5.1298,5.1446,36600.0
2006-08-07 13:30:00,6.95,6.97,6.91,6.91,75600.0,5.1446,5.1594,5.115,5.115,75600.0
2006-08-07 14:00:00,6.91,6.93,6.88,6.89,114600.0,5.115,5.1298,5.0927,5.1002,114600.0
2006-08-07 14:30:00,6.89,6.9,6.85,6.89,89400.0,5.1002,5.1076,5.0705,5.1002,89400.0
2006-08-07 15:00:00,6.9,6.9,6.85,6.88,159000.0,5.1076,5.1076,5.0705,5.0927,159000.0
2006-08-07 15:30:00,6.88,6.89,6.86,6.87,269400.0,5.0927,5.1002,5.0779,5.0853,269400.0
2006-08-08 09:30:00,6.87,6.91,6.8,6.83,153600.0,5.0853,5.115,5.0335,5.0557,153600.0
2006-08-08 10:00:00,6.83,6.91,6.83,6.89,159600.0,5.0557,5.115,5.0557,5.1002,159600.0
2006-08-08 10:30:00,6.89,6.92,6.88,6.9,73800.0,5.1002,5.1224,5.0927,5.1076,73800.0
2006-08-08 11:00:00,6.89,6.93,6.88,6.92,97800.0,5.1002,5.1298,5.0927,5.1224,97800.0
2006-08-08 11:30:00,6.92,6.93,6.89,6.9,52800.0,5.1224,5.1298,5.1002,5.1076,52800.0
2006-08-08 12:00:00,6.9,6.91,6.89,6.91,37800.0,5.1076,5.115,5.1002,5.115,37800.0
2006-08-08 12:30:00,6.91,6.93,6.88,6.93,51600.0,5.115,5.1298,5.0927,5.1298,51600.0
2006-08-08 13:00:00,6.93,6.95,6.92,6.92,60600.0,5.1298,5.1446,5.1224,5.1224,60600.0
2006-08-08 13:30:00,6.92,6.92,6.87,6.89,44400.0,5.1224,5.1224,5.0853,5.1002,44400.0
2006-08-08 14:00:00,6.89,6.98,6.83,6.87,144600.0,5.1002,5.1668,5.0557,5.0853,144600.0
2006-08-08 14:30:00,6.88,6.9,6.84,6.87,115200.0,5.0927,5.1076,5.0631,5.0853,115200.0
2006-08-08 15:00:00,6.86,6.88,6.8,6.81,85200.0,5.0779,5.0927,5.0335,5.0409,85200.0
2006-08-08 15:30:00,6.81,6.81,6.75,6.77,447600.0,5.0409,5.0409,4.9965,5.0113,447600.0
2006-08-09 09:30:00,6.8,6.85,6.77,6.8,104400.0,5.0335,5.0705,5.0113,5.0335,104400.0
2006-08-09 10:00:00,6.8,6.83,6.78,6.8,56400.0,5.0335,5.0557,5.0187,5.0335,56400.0
2006-08-09 10:30:00,6.79,6.8,6.74,6.75,87000.0,5.0261,5.0335,4.9891,4.9965,87000.0
2006-08-09 11:00:00,6.76,6.81,6.76,6.79,48000.0,5.0039,5.0409,5.0039,5.0261,48000.0
2006-08-09 11:30:00,6.8,6.84,6.79,6.8,84000.0,5.0335,5.0631,5.0261,5.0335,84000.0
2006-08-09 12:00:00,6.8,6.81,6.77,6.79,24600.0,5.0335,5.0409,5.0113,5.0261,24600.0
2006-08-09 12:30:00,6.79,6.79,6.74,6.75,30000.0,5.0261,5.0261,4.9891,4.9965,30000.0
2006-08-09 13:00:00,6.75,6.76,6.72,6.74,31800.0,4.9965,5.0039,4.9743,4.9891,31800.0
2006-08-09 13:30:00,6.74,6.75,6.7,6.72,37200.0,4.9891,4.9965,4.9595,4.9743,37200.0
2006-08-09 14:00:00,6.72,6.74,6.7,6.72,87600.0,4.9743,4.9891,4.9595,4.9743,87600.0
2006-08-09 14:30:00,6.72,6.72,6.62,6.64,195000.0,4.9743,4.9743,4.9003,4.9151,195000.0
2006-08-09 15:00:00,6.64,6.65,6.62,6.65,106200.0,4.9151,4.9225,4.9003,4.9225,106200.0
2006-08-09 15:30:00,6.65,6.68,6.62,6.66,264600.0,4.9225,4.9447,4.9003,4.9299,264600.0
2006-08-10 09:30:00,6.64,6.69,6.58,6.68,172200.0,4.9151,4.9521,4.8707,4.9447,172200.0
2006-08-10 10:00:00,6.68,6.68,6.64,6.67,56400.0,4.9447,4.9447,4.9151,4.9373,56400.0
2006-08-10 10:30:00,6.69,6.72,6.65,6.66,50400.0,4.9521,4.9743,4.9225,4.9299,50400.0
2006-08-10 11:00:00,6.66,6.7,6.65,6.66,55800.0,4.9299,4.9595,4.9225,4.9299,55800.0
2006-08-10 11:30:00,6.67,6.68,6.63,6.68,97200.0,4.9373,4.9447,4.9077,4.9447,97200.0
2006-08-10 12:00:00,6.67,6.67,6.66,6.66,36600.0,4.9373,4.9373,4.9299,4.9299,36600.0
2006-08-10 12:30:00,6.66,6.66,6.61,6.65,70200.0,4.9299,4.9299,4.8929,4.9225,70200.0
2006-08-10 13:00:00,6.64,6.64,6.59,6.61,149400.0,4.9151,4.9151,4.8781,4.8929,149400.0
2006-08-10 13:30:00,6.61,6.7,6.61,6.66,188400.0,4.8929,4.9595,4.8929,4.9299,188400.0
2006-08-10 14:00:00,6.67,6.72,6.66,6.67,109800.0,4.9373,4.9743,4.9299,4.9373,109800.0
2006-08-10 14:30:00,6.65,6.67,6.64,6.65,73200.0,4.9225,4.9373,4.9151,4.9225,73200.0
2006-08-10 15:00:00,6.65,6.65,6.61,6.65,226200.0,4.9225,4.9225,4.8929,4.9225,226200.0
2006-08-10 15:30:00,6.65,6.7,6.65,6.67,114000.0,4.9225,4.9595,4.9225,4.9373,114000.0
2006-08-11 09:30:00,6.67,6.7,6.6,6.61,111600.0,4.9373,4.9595,4.8855,4.8929,111600.0
2006-08-11 10:00:00,6.6,6.66,6.58,6.66,151800.0,4.8855,4.9299,4.8707,4.9299,151800.0
2006-08-11 10:30:00,6.65,6.66,6.65,6.65,21000.0,4.9225,4.9299,4.9225,4.9225,21000.0
2006-08-11 11:00:00,6.65,6.65,6.61,6.63,113400.0,4.9225,4.9225,4.8929,4.9077,113400.0
2006-08-11 11:30:00,6.64,6.65,6.63,6.63,55800.0,4.9151,4.9225,4.9077,4.9077,55800.0
2006-08-11 12:00:00,6.63,6.65,6.62,6.65,39000.0,4.9077,4.9225,4.9003,4.9225,39000.0
2006-08-11 12:30:00,6.65,6.65,6.63,6.63,23400.0,4.9225,4.9225,4.9077,4.9077,23400.0
2006-08-11 13:00:00,6.63,6.64,6.61,6.61,49800.0,4.9077,4.9151,4.8929,4.8929,49800.0
2006-08-11 13:30:00,6.62,6.65,6.61,6.65,28800.0,4.9003,4.9225,4.8929,4.9225,28800.0
2006-08-11 14:00:00,6.66,6.66,6.63,6.64,51600.0,4.9299,4.9299,4.9077,4.9151,51600.0
2006-08-11 14:30:00,6.64,6.65,6.61,6.63,36600.0,4.9151,4.9225,4.8929,4.9077,36600.0
2006-08-11 15:00:00,6.63,6.63,6.59,6.61,33600.0,4.9077,4.9077,4.8781,4.8929,33600.0
2006-08-11 15:30:00,6.61,6.63,6.6,6.6,90000.0,4.8929,4.9077,4.8855,4.8855,90000.0
2006-08-14 09:30:00,6.65,6.69,6.65,6.67,73800.0,4.9225,4.9521,4.9225,4.9373,73800.0
2006-08-14 10:00:00,6.66,6.67,6.65,6.66,34200.0,4.9299,4.9373,4.9225,4.9299,34200.0
2006-08-14 10:30:00,6.67,6.68,6.65,6.68,125400.0,4.9373,4.9447,4.9225,4.9447,125400.0
2006-08-14 11:00:00,6.68,6.71,6.67,6.7,74400.0,4.9447,4.9669,4.9373,4.9595,74400.0
2006-08-14 11:30:00,6.7,6.7,6.69,6.7,42000.0,4.9595,4.9595,4.9521,4.9595,42000.0
2006-08-14 12:00:00,6.7,6.71,6.69,6.71,51600.0,4.9595,4.9669,4.9521,4.9669,51600.0
2006-08-14 12:30:00,6.71,6.72,6.71,6.71,30600.0,4.9669,4.9743,4.9669,4.9669,30600.0
2006-08-14 13:00:00,6.71,6.73,6.71,6.73,20400.0,4.9669,4.9817,4.9669,4.9817,20400.0
2006-08-14 13:30:00,6.73,6.73,6.71,6.71,24600.0,4.9817,4.9817,4.9669,4.9669,24600.0
2006-08-14 14:00:00,6.71,6.71,6.65,6.66,63000.0,4.9669,4.9669,4.9225,4.9299,63000.0
2006-08-14 14:30:00,6.67,6.67,6.61,6.61,78600.0,4.9373,4.9373,4.8929,4.8929,78600.0
2006-08-14 15:00:00,6.61,6.63,6.57,6.58,84600.0,4.8929,4.9077,4.8633,4.8707,84600.0
2006-08-14 15:30:00,6.59,6.6,6.57,6.59,159000.0,4.8781,4.8855,4.8633,4.8781,159000.0
2006-08-15 09:30:00,6.67,6.72,6.67,6.7,97200.0,4.9373,4.9743,4.9373,4.9595,97200.0
2006-08-15 10:00:00,6.7,6.77,6.69,6.76,75000.0,4.9595,5.0113,4.9521,5.0039,75000.0
2006-08-15 10:30:00,6.76,6.82,6.76,6.81,52200.0,5.0039,5.0483,5.0039,5.0409,52200.0
2006-08-15 11:00:00,6.82,6.85,6.8,6.82,83400.0,5.0483,5.0705,5.0335,5.0483,83400.0
2006-08-15 11:30:00,6.83,6.85,6.81,6.83,40800.0,5.0557,5.0705,5.0409,5.0557,40800.0
2006-08-15 12:00:00,6.84,6.85,6.82,6.82,38400.0,5.0631,5.0705,5.0483,5.0483,38400.0
2006-08-15 12:30:00,6.82,6.86,6.82,6.85,53400.0,5.0483,5.0779,5.0483,5.0705,53400.0
2006-08-15 13:00:00,6.85,6.85,6.78,6.81,50400.0,5.0705,5.0705,5.0187,5.0409,50400.0
2006-08-15 13:30:00,6.81,6.83,6.8,6.81,49200.0,5.0409,5.0557,5.0335,5.0409,49200.0
2006-08-15 14:00:00,6.83,6.84,6.82,6.84,56400.0,5.0557,5.0631,5.0483,5.0631,56400.0
2006-08-15 14:30:00,6.84,6.88,6.84,6.88,73200.0,5.0631,5.0927,5.0631,5.0927,73200.0
2006-08-15 15:00:00,6.87,6.88,6.86,6.86,60000.0,5.0853,5.0927,5.0779,5.0779,60000.0
2006-08-15 15:30:00,6.87,6.88,6.85,6.87,131400.0,5.0853,5.0927,5.0705,5.0853,131400.0
2006-08-16 09:30:00,6.87,6.9,6.86,6.86,69000.0,5.0853,5.1076,5.0779,5.0779,69000.0
2006-08-16 10:00:00,6.86,6.88,6.85,6.85,36000.0,5.0779,5.0927,5.0705,5.0705,36000.0
2006-08-16 10:30:00,6.85,6.96,6.85,6.95,107400.0,5.0705,5.152,5.0705,5.1446,107400.0
2006-08-16 11:00:00,6.96,6.97,6.93,6.94,66000.0,5.152,5.1594,5.1298,5.1372,66000.0
2006-08-16 11:30:00,6.94,6.97,6.93,6.95,78600.0,5.1372,5.1594,5.1298,5.1446,78600.0
2006-08-16 12:00:00,6.95,7.01,6.95,6.98,58200.0,5.1446,5.189,5.1446,5.1668,58200.0
2006-08-16 12:30:00,6.98,7.0,6.98,7.0,75000.0,5.1668,5.1816,5.1668,5.1816,75000.0
2006-08-16 13:00:00,7.0,7.0,6.96,6.97,37800.0,5.1816,5.1816,5.152,5.1594,37800.0
2006-08-16 13:30:00,6.98,7.0,6.98,6.99,60000.0,5.1668,5.1816,5.1668,5.1742,60000.0
2006-08-16 14:00:00,6.99,7.03,6.97,7.0,70200.0,5.1742,5.2038,5.1594,5.1816,70200.0
2006-08-16 14:30:00,7.0,7.06,7.0,7.05,88800.0,5.1816,5.226,5.1816,5.2186,88800.0
2006-08-16 15:00:00,7.05,7.11,7.05,7.11,180000.0,5.2186,5.263,5.2186,5.263,180000.0
2006-08-16 15:30:00,7.1,7.15,7.09,7.09,250200.0,5.2556,5.2926,5.2482,5.2482,250200.0
2006-08-17 09:30:00,7.08,7.12,7.06,7.07,28200.0,5.2408,5.2704,5.226,5.2334,28200.0
2006-08-17 10:00:00,7.06,7.08,7.06,7.07,39000.0,5.226,5.2408,5.226,5.2334,39000.0
2006-08-17 10:30:00,7.07,7.08,7.04,7.08,15600.0,5.2334,5.2408,5.2112,5.2408,15600.0
2006-08-17 11:00:00,7.09,7.1,7.07,7.1,40200.0,5.2482,5.2556,5.2334,5.2556,40200.0
2006-08-17 11:30:00,7.11,7.12,7.07,7.07,15000.0,5.263,5.2704,5.2334,5.2334,15000.0
2006-08-17 12:00:00,7.07,7.12,7.05,7.11,76200.0,5.2334,5.2704,5.2186,5.263,76200.0
2006-08-17 12:30:00,7.11,7.12,7.09,7.12,14400.0,5.263,5.2704,5.2482,5.2704,14400.0
2006-08-17 13:00:00,7.12,7.13,7.1,7.11,63000.0,5.2704,5.2778,5.2556,5.263,63000.0
2006-08-17 13:30:00,7.11,7.12,7.08,7.1,25800.0,5.263,5.2704,5.2408,5.2556,25800.0
2006-08-17 14:00:00,7.09,7.1,7.06,7.08,138000.0,5.2482,5.2556,5.226,5.2408,138000.0
2006-08-17 14:30:00,7.08,7.1,7.06,7.08,85200.0,5.2408,5.2556,5.226,5.2408,85200.0
2006-08-17 15:00:00,7.08,7.12,7.08,7.09,74400.0,5.2408,5.2704,5.2408,5.2482,74400.0
2006-08-17 15:30:00,7.09,7.14,7.09,7.1,115200.0,5.2482,5.2852,5.2482,5.2556,115200.0
2006-08-18 09:30:00,7.11,7.13,6.98,6.98,81600.0,5.263,5.2778,5.1668,5.1668,81600.0
2006-08-18 10:00:00,6.98,7.02,6.96,6.97,36600.0,5.1668,5.1964,5.152,5.1594,36600.0
2006-08-18 10:30:00,6.97,6.99,6.95,6.95,43800.0,5.1594,5.1742,5.1446,5.1446,43800.0
2006-08-18 11:00:00,6.95,6.96,6.94,6.95,24600.0,5.1446,5.152,5.1372,5.1446,24600.0
2006-08-18 11:30:00,6.95,6.95,6.93,6.95,15000.0,5.1446,5.1446,5.1298,5.1446,15000.0
2006-08-18 12:00:00,6.95,6.95,6.92,6.92,25200.0,5.1446,5.1446,5.1224,5.1224,25200.0
2006-08-18 12:30:00,6.93,6.93,6.91,6.92,19200.0,5.1298,5.1298,5.115,5.1224,19200.0
2006-08-18 13:00:00,6.91,6.91,6.89,6.91,17400.0,5.115,5.115,5.1002,5.115,17400.0
2006-08-18 13:30:00,6.91,6.92,6.9,6.91,45000.0,5.115,5.1224,5.1076,5.115,45000.0
2006-08-18 14:00:00,6.91,6.92,6.9,6.92,29400.0,5.115,5.1224,5.1076,5.1224,29400.0
2006-08-18 14:30:00,6.92,6.93,6.91,6.91,36000.0,5.1224,5.1298,5.115,5.115,36000.0
2006-08-18 15:00:00,6.92,6.95,6.92,6.95,74400.0,5.1224,5.1446,5.1224,5.1446,74400.0
2006-08-18 15:30:00,6.95,6.96,6.93,6.94,98400.0,5.1446,5.152,5.1298,5.1372,98400.0
2006-08-21 09:30:00,6.91,6.93,6.84,6.85,79800.0,5.115,5.1298,5.0631,5.0705,79800.0
2006-08-21 10:00:00,6.84,6.91,6.84,6.89,37800.0,5.0631,5.115,5.0631,5.1002,37800.0
2006-08-21 10:30:00,6.88,6.9,6.88,6.89,12000.0,5.0927,5.1076,5.0927,5.1002,12000.0
2006-08-21 11:00:00,6.89,6.9,6.86,6.88,62400.0,5.1002,5.1076,5.0779,5.0927,62400.0
2006-08-21 11:30:00,6.89,6.89,6.86,6.87,32400.0,5.1002,5.1002,5.0779,5.0853,32400.0
2006-08-21 12:00:00,6.88,6.88,6.86,6.86,22800.0,5.0927,5.0927,5.0779,5.0779,22800.0
2006-08-21 12:30:00,6.86,6.86,6.85,6.86,18000.0,5.0779,5.0779,5.0705,5.0779,18000.0
2006-08-21 13:00:00,6.87,6.88,6.86,6.88,19200.0,5.0853,5.0927,5.0779,5.0927,19200.0
2006-08-21 13:30:00,6.87,6.91,6.87,6.91,21600.0,5.0853,5.115,5.0853,5.115,21600.0
2006-08-21 14:00:00,6.91,6.92,6.89,6.89,30600.0,5.115,5.1224,5.1002,5.1002,30600.0
2006-08-21 14:30:00,6.89,6.9,6.88,6.89,23400.0,5.1002,5.1076,5.0927,5.1002,23400.0
2006-08-21 15:00:00,6.89,6.9,6.89,6.9,33600.0,5.1002,5.1076,5.1002,5.1076,33600.0
2006-08-21 15:30:00,6.9,6.9,6.86,6.89,144000.0,5.1076,5.1076,5.0779,5.1002,144000.0
2006-08-22 09:30:00,6.89,6.94,6.86,6.86,72600.0,5.1002,5.1372,5.0779,5.0779,72600.0
2006-08-22 10:00:00,6.86,6.88,6.85,6.86,68400.0,5.0779,5.0927,5.0705,5.0779,68400.0
2006-08-22 10:30:00,6.85,6.85,6.82,6.83,64800.0,5.0705,5.0705,5.0483,5.0557,64800.0
2006-08-22 11:00:00,6.83,6.83,6.8,6.82,62400.0,5.0557,5.0557,5.0335,5.0483,62400.0
2006-08-22 11:30:00,6.83,6.83,6.78,6.79,79200.0,5.0557,5.0557,5.0187,5.0261,79200.0
2006-08-22 12:00:00,6.79,6.8,6.72,6.73,93600.0,5.0261,5.0335,4.9743,4.9817,93600.0
2006-08-22 12:30:00,6.73,6.75,6.7,6.75,361200.0,4.9817,4.9965,4.9595,4.9965,361200.0
2006-08-22 13:00:00,6.74,6.74,6.68,6.69,81000.0,4.9891,4.9891,4.9447,4.9521,81000.0
2006-08-22 13:30:00,6.69,6.7,6.67,6.7,168600.0,4.9521,4.9595,4.9373,4.9595,168600.0
2006-08-22 14:00:00,6.7,6.7,6.66,6.67,229800.0,4.9595,4.9595,4.9299,4.9373,229800.0
2006-08-22 14:30:00,6.67,6.72,6.67,6.7,114000.0,4.9373,4.9743,4.9373,4.9595,114000.0
2006-08-22 15:00:00,6.71,6.73,6.7,6.72,96600.0,4.9669,4.9817,4.9595,4.9743,96600.0
2006-08-22 15:30:00,6.72,6.75,6.72,6.75,147600.0,4.9743,4.9965,4.9743,4.9965,147600.0
2006-08-23 09:30:00,6.74,6.79,6.73,6.73,67800.0,4.9891,5.0261,4.9817,4.9817,67800.0
2006-08-23 10:00:00,6.73,6.74,6.7,6.7,99600.0,4.9817,4.9891,4.9595,4.9595,99600.0
2006-08-23 10:30:00,6.71,6.73,6.67,6.68,207600.0,4.9669,4.9817,4.9373,4.9447,207600.0
2006-08-23 11:00:00,6.68,6.71,6.67,6.7,117600.0,4.9447,4.9669,4.9373,4.9595,117600.0
2006-08-23 11:30:00,6.7,6.72,6.69,6.71,51600.0,4.9595,4.9743,4.9521,4.9669,51600.0
2006-08-23 12:00:00,6.7,6.72,6.69,6.69,67800.0,4.9595,4.9743,4.9521,4.9521,67800.0
2006-08-23 12:30:00,6.69,6.7,6.67,6.69,63000.0,4.9521,4.9595,4.9373,4.9521,63000.0
2006-08-23 13:00:00,6.7,6.7,6.67,6.68,49800.0,4.9595,4.9595,4.9373,4.9447,49800.0
2006-08-23 13:30:00,6.68,6.69,6.66,6.66,463200.0,4.9447,4.9521,4.9299,4.9299,463200.0
2006-08-23 14:00:00,6.67,6.69,6.67,6.68,39000.0,4.9373,4.9521,4.9373,4.9447,39000.0
2006-08-23 14:30:00,6.68,6.69,6.68,6.68,34200.0,4.9447,4.9521,4.9447,4.9447,34200.0
2006-08-23 15:00:00,6.68,6.69,6.67,6.68,35400.0,4.9447,4.9521,4.9373,4.9447,35400.0
2006-08-23 15:30:00,6.68,6.72,6.68,6.72,231600.0,4.9447,4.9743,4.9447,4.9743,231600.0
2006-08-24 09:30:00,6.71,6.73,6.67,6.71,38400.0,4.9669,4.9817,4.9373,4.9669,38400.0
2006-08-24 10:00:00,6.71,6.73,6.68,6.7,58800.0,4.9669,4.9817,4.9447,4.9595,58800.0
2006-08-24 10:30:00,6.71,6.71,6.65,6.67,126000.0,4.9669,4.9669,4.9225,4.9373,126000.0
2006-08-24 11:00:00,6.66,6.68,6.66,6.68,222600.0,4.9299,4.9447,4.9299,4.9447,222600.0
2006-08-24 11:30:00,6.68,6.7,6.67,6.68,223200.0,4.9447,4.9595,4.9373,4.9447,223200.0
2006-08-24 12:00:00,6.68,6.7,6.68,6.69,141600.0,4.9447,4.9595,4.9447,4.9521,141600.0
2006-08-24 12:30:00,6.69,6.69,6.68,6.68,69000.0,4.9521,4.9521,4.9447,4.9447,69000.0
2006-08-24 13:00:00,6.68,6.7,6.68,6.69,93600.0,4.9447,4.9595,4.9447,4.9521,93600.0
2006-08-24 13:30:00,6.69,6.69,6.67,6.69,30600.0,4.9521,4.9521,4.9373,4.9521,30600.0
2006-08-24 14:00:00,6.68,6.71,6.68,6.68,100800.0,4.9447,4.9669,4.9447,4.9447,100800.0
2006-08-24 14:30:00,6.68,6.68,6.66,6.68,142200.0,4.9447,4.9447,4.9299,4.9447,142200.0
2006-08-24 15:00:00,6.68,6.68,6.67,6.67,244800.0,4.9447,4.9447,4.9373,4.9373,244800.0
2006-08-24 15:30:00,6.68,6.68,6.67,6.67,150600.0,4.9447,4.9447,4.9373,4.9373,150600.0
2006-08-25 09:30:00,6.67,6.68,6.64,6.67,170400.0,4.9373,4.9447,4.9151,4.9373,170400.0
2006-08-25 10:00:00,6.67,6.72,6.67,6.71,164400.0,4.9373,4.9743,4.9373,4.9669,164400.0
2006-08-25 10:30:00,6.7,6.7,6.66,6.69,132600.0,4.9595,4.9595,4.9299,4.9521,132600.0
2006-08-25 11:00:00,6.68,6.72,6.68,6.71,78000.0,4.9447,4.9743,4.9447,4.9669,78000.0
2006-08-25 11:30:00,6.7,6.7,6.68,6.69,36600.0,4.9595,4.9595,4.9447,4.9521,36600.0
2006-08-25 12:00:00,6.69,6.7,6.68,6.69,13200.0,4.9521,4.9595,4.9447,4.9521,13200.0
2006-08-25 12:30:00,6.69,6.7,6.68,6.7,37800.0,4.9521,4.9595,4.9447,4.9595,37800.0
2006-08-25 13:00:00,6.7,6.71,6.69,6.7,29400.0,4.9595,4.9669,4.9521,4.9595,29400.0
2006-08-25 13:30:00,6.7,6.7,6.69,6.7,19200.0,4.9595,4.9595,4.9521,4.9595,19200.0
2006-08-25 14:00:00,6.7,6.71,6.68,6.7,40800.0,4.9595,4.9669,4.9447,4.9595,40800.0
2006-08-25 14:30:00,6.7,6.7,6.69,6.7,15600.0,4.9595,4.9595,4.9521,4.9595,15600.0
2006-08-25 15:00:00,6.69,6.7,6.69,6.7,33000.0,4.9521,4.9595,4.9521,4.9595,33000.0
2006-08-25 15:30:00,6.7,6.72,6.69,6.72,158400.0,4.9595,4.9743,4.9521,4.9743,158400.0
2006-08-28 09:30:00,6.7,6.75,6.7,6.75,20400.0,4.9595,4.9965,4.9595,4.9965,20400.0
2006-08-28 10:00:00,6.76,6.78,6.74,6.78,24600.0,5.0039,5.0187,4.9891,5.0187,24600.0
2006-08-28 10:30:00,6.79,6.82,6.78,6.78,44400.0,5.0261,5.0483,5.0187,5.0187,44400.0
2006-08-28 11:00:00,6.79,6.79,6.75,6.76,25200.0,5.0261,5.0261,4.9965,5.0039,25200.0
2006-08-28 11:30:00,6.76,6.79,6.75,6.78,30000.0,5.0039,5.0261,4.9965,5.0187,30000.0
2006-08-28 12:00:00,6.77,6.77,6.74,6.74,44400.0,5.0113,5.0113,4.9891,4.9891,44400.0
2006-08-28 12:30:00,6.76,6.76,6.74,6.75,15000.0,5.0039,5.0039,4.9891,4.9965,15000.0
2006-08-28 13:00:00,6.74,6.76,6.74,6.76,15000.0,4.9891,5.0039,4.9891,5.0039,15000.0
2006-08-28 13:30:00,6.76,6.76,6.75,6.76,24600.0,5.0039,5.0039,4.9965,5.0039,24600.0
2006-08-28 14:00:00,6.76,6.77,6.73,6.74,51000.0,5.0039,5.0113,4.9817,4.9891,51000.0
2006-08-28 14:30:00,6.72,6.75,6.72,6.75,31800.0,4.9743,4.9965,4.9743,4.9965,31800.0
2006-08-28 15:00:00,6.75,6.75,6.73,6.74,55800.0,4.9965,4.9965,4.9817,4.9891,55800.0
2006-08-28 15:30:00,6.74,6.75,6.72,6.73,120000.0,4.9891,4.9965,4.9743,4.9817,120000.0
2006-08-29 09:30:00,6.75,6.75,6.68,6.69,54600.0,4.9965,4.9965,4.9447,4.9521,54600.0
2006-08-29 10:00:00,6.68,6.68,6.63,6.63,59400.0,4.9447,4.9447,4.9077,4.9077,59400.0
2006-08-29 10:30:00,6.63,6.63,6.6,6.61,133800.0,4.9077,4.9077,4.8855,4.8929,133800.0
2006-08-29 11:00:00,6.61,6.65,6.61,6.64,44400.0,4.8929,4.9225,4.8929,4.9151,44400.0
2006-08-29 11:30:00,6.63,6.63,6.61,6.63,46200.0,4.9077,4.9077,4.8929,4.9077,46200.0
2006-08-29 12:00:00,6.63,6.64,6.63,6.63,25200.0,4.9077,4.9151,4.9077,4.9077,25200.0
2006-08-29 12:30:00,6.63,6.63,6.63,6.63,32400.0,4.9077,4.9077,4.9077,4.9077,32400.0
2006-08-29 13:00:00,6.63,6.64,6.62,6.62,33600.0,4.9077,4.9151,4.9003,4.9003,33600.0
2006-08-29 13:30:00,6.63,6.64,6.62,6.62,55200.0,4.9077,4.9151,4.9003,4.9003,55200.0
2006-08-29 14:00:00,6.62,6.68,6.61,6.64,114000.0,4.9003,4.9447,4.8929,4.9151,114000.0
2006-08-29 14:30:00,6.65,6.67,6.64,6.65,85800.0,4.9225,4.9373,4.9151,4.9225,85800.0
2006-08-29 15:00:00,6.65,6.69,6.63,6.68,118200.0,4.9225,4.9521,4.9077,4.9447,118200.0
2006-08-29 15:30:00,6.68,6.7,6.66,6.7,127800.0,4.9447,4.9595,4.9299,4.9595,127800.0
2006-08-30 09:30:00,6.68,6.7,6.68,6.69,37200.0,4.9447,4.9595,4.9447,4.9521,37200.0
2006-08-30 10:00:00,6.69,6.75,6.68,6.72,40200.0,4.9521,4.9965,4.9447,4.9743,40200.0
2006-08-30 10:30:00,6.73,6.76,6.73,6.75,48600.0,4.9817,5.0039,4.9817,4.9965,48600.0
2006-08-30 11:00:00,6.75,6.79,6.75,6.77,48000.0,4.9965,5.0261,4.9965,5.0113,48000.0
2006-08-30 11:30:00,6.77,6.79,6.73,6.74,47400.0,5.0113,5.0261,4.9817,4.9891,47400.0
2006-08-30 12:00:00,6.75,6.77,6.71,6.72,70200.0,4.9965,5.0113,4.9669,4.9743,70200.0
2006-08-30 12:30:00,6.73,6.78,6.73,6.77,25800.0,4.9817,5.0187,4.9817,5.0113,25800.0
2006-08-30 13:00:00,6.77,6.78,6.74,6.75,196200.0,5.0113,5.0187,4.9891,4.9965,196200.0
2006-08-30 13:30:00,6.75,6.78,6.75,6.78,35400.0,4.9965,5.0187,4.9965,5.0187,35400.0
2006-08-30 14:00:00,6.78,6.78,6.74,6.74,33000.0,5.0187,5.0187,4.9891,4.9891,33000.0
2006-08-30 14:30:00,6.74,6.75,6.7,6.72,31200.0,4.9891,4.9965,4.9595,4.9743,31200.0
2006-08-30 15:00:00,6.72,6.75,6.72,6.75,42000.0,4.9743,4.9965,4.9743,4.9965,42000.0
2006-08-30 15:30:00,6.76,6.76,6.7,6.72,181200.0,5.0039,5.0039,4.9595,4.9743,181200.0
2006-08-31 09:30:00,6.76,6.77,6.72,6.74,137400.0,5.0039,5.0113,4.9743,4.9891,137400.0
2006-08-31 10:00:00,6.74,6.74,6.72,6.72,175200.0,4.9891,4.9891,4.9743,4.9743,175200.0
2006-08-31 10:30:00,6.72,6.76,6.72,6.75,115200.0,4.9743,5.0039,4.9743,4.9965,115200.0
2006-08-31 11:00:00,6.75,6.75,6.72,6.74,51600.0,4.9965,4.9965,4.9743,4.9891,51600.0
2006-08-31 11:30:00,6.74,6.75,6.73,6.74,19200.0,4.9891,4.9965,4.9817,4.9891,19200.0
2006-08-31 12:00:00,6.74,6.74,6.67,6.69,31800.0,4.9891,4.9891,4.9373,4.9521,31800.0
2006-08-31 12:30:00,6.69,6.69,6.67,6.68,37800.0,4.9521,4.9521,4.9373,4.9447,37800.0
2006-08-31 13:00:00,6.67,6.67,6.66,6.67,30000.0,4.9373,4.9373,4.9299,4.9373,30000.0
2006-08-31 13:30:00,6.69,6.7,6.68,6.68,6000.0,4.9521,4.9595,4.9447,4.9447,6000.0
2006-08-31 14:00:00,6.68,6.71,6.68,6.7,15000.0,4.9447,4.9669,4.9447,4.9595,15000.0
2006-08-31 14:30:00,6.7,6.72,6.7,6.71,33000.0,4.9595,4.9743,4.9595,4.9669,33000.0
2006-08-31 15:00:00,6.71,6.72,6.71,6.72,84000.0,4.9669,4.9743,4.9669,4.9743,84000.0
2006-08-31 15:30:00,6.72,6.72,6.68,6.68,139200.0,4.9743,4.9743,4.9447,4.9447,139200.0
2006-09-01 09:30:00,6.69,6.74,6.69,6.71,22800.0,4.9521,4.9891,4.9521,4.9669,22800.0
2006-09-01 10:00:00,6.7,6.7,6.68,6.68,9000.0,4.9595,4.9595,4.9447,4.9447,9000.0
2006-09-01 10:30:00,6.68,6.73,6.67,6.73,24000.0,4.9447,4.9817,4.9373,4.9817,24000.0
2006-09-01 11:00:00,6.73,6.73,6.7,6.72,20400.0,4.9817,4.9817,4.9595,4.9743,20400.0
2006-09-01 11:30:00,6.72,6.76,6.72,6.76,31800.0,4.9743,5.0039,4.9743,5.0039,31800.0
2006-09-01 12:00:00,6.76,6.81,6.76,6.81,40200.0,5.0039,5.0409,5.0039,5.0409,40200.0
2006-09-01 12:30:00,6.8,6.83,6.8,6.82,24000.0,5.0335,5.0557,5.0335,5.0483,24000.0
2006-09-01 13:00:00,6.82,6.83,6.8,6.83,91200.0,5.0483,5.0557,5.0335,5.0557,91200.0
2006-09-01 13:30:00,6.82,6.83,6.79,6.79,24000.0,5.0483,5.0557,5.0261,5.0261,24000.0
2006-09-01 14:00:00,6.78,6.79,6.78,6.78,28200.0,5.0187,5.0261,5.0187,5.0187,28200.0
2006-09-01 14:30:00,6.78,6.79,6.77,6.78,38400.0,5.0187,5.0261,5.0113,5.0187,38400.0
2006-09-01 15:00:00,6.78,6.81,6.78,6.81,100200.0,5.0187,5.0409,5.0187,5.0409,100200.0
2006-09-01 15:30:00,6.81,6.81,6.79,6.79,51600.0,5.0409,5.0409,5.0261,5.0261,51600.0
2006-09-05 09:30:00,6.77,6.78,6.74,6.76,95400.0,5.0113,5.0187,4.9891,5.0039,95400.0
2006-09-05 10:00:00,6.76,6.79,6.75,6.79,77400.0,5.0039,5.0261,4.9965,5.0261,77400.0
2006-09-05 10:30:00,6.78,6.78,6.75,6.76,65400.0,5.0187,5.0187,4.9965,5.0039,65400.0
2006-09-05 11:00:00,6.76,6.78,6.76,6.77,34200.0,5.0039,5.0187,5.0039,5.0113,34200.0
2006-09-05 11:30:00,6.77,6.8,6.77,6.79,73800.0,5.0113,5.0335,5.0113,5.0261,73800.0
2006-09-05 12:00:00,6.8,6.8,6.77,6.79,18000.0,5.0335,5.0335,5.0113,5.0261,18000.0
2006-09-05 12:30:00,6.78,6.79,6.78,6.79,9000.0,5.0187,5.0261,5.0187,5.0261,9000.0
2006-09-05 13:00:00,6.77,6.77,6.74,6.76,31200.0,5.0113,5.0113,4.9891,5.0039,31200.0
2006-09-05 13:30:00,6.75,6.76,6.73,6.73,29400.0,4.9965,5.0039,4.9817,4.9817,29400.0
2006-09-05 14:00:00,6.75,6.77,6.73,6.77,16800.0,4.9965,5.0113,4.9817,5.0113,16800.0
2006-09-05 14:30:00,6.77,6.79,6.76,6.78,27600.0,5.0113,5.0261,5.0039,5.0187,27600.0
2006-09-05 15:00:00,6.77,6.78,6.73,6.73,33000.0,5.0113,5.0187,4.9817,4.9817,33000.0
2006-09-05 15:30:00,6.74,6.77,6.74,6.77,53400.0,4.9891,5.0113,4.9891,5.0113,53400.0
2006-09-06 09:30:00,6.73,6.73,6.66,6.66,43800.0,4.9817,4.9817,4.9299,4.9299,43800.0
2006-09-06 10:00:00,6.67,6.7,6.65,6.65,33000.0,4.9373,4.9595,4.9225,4.9225,33000.0
2006-09-06 10:30:00,6.65,6.65,6.63,6.65,21000.0,4.9225,4.9225,4.9077,4.9225,21000.0
2006-09-06 11:00:00,6.63,6.65,6.62,6.63,40200.0,4.9077,4.9225,4.9003,4.9077,40200.0
2006-09-06 11:30:00,6.63,6.63,6.61,6.61,69600.0,4.9077,4.9077,4.8929,4.8929,69600.0
2006-09-06 12:00:00,6.61,6.62,6.61,6.62,35400.0,4.8929,4.9003,4.8929,4.9003,35400.0
2006-09-06 12:30:00,6.62,6.62,6.6,6.62,157800.0,4.9003,4.9003,4.8855,4.9003,157800.0
2006-09-06 13:00:00,6.62,6.63,6.62,6.63,94200.0,4.9003,4.9077,4.9003,4.9077,94200.0
2006-09-06 13:30:00,6.63,6.63,6.63,6.63,11400.0,4.9077,4.9077,4.9077,4.9077,11400.0
2006-09-06 14:00:00,6.63,6.63,6.61,6.63,158400.0,4.9077,4.9077,4.8929,4.9077,158400.0
2006-09-06 14:30:00,6.63,6.63,6.59,6.61,74400.0,4.9077,4.9077,4.8781,4.8929,74400.0
2006-09-06 15:00:00,6.62,6.63,6.59,6.59,147600.0,4.9003,4.9077,4.8781,4.8781,147600.0
2006-09-06 15:30:00,6.6,6.6,6.55,6.56,239400.0,4.8855,4.8855,4.8485,4.8559,239400.0
2006-09-07 09:30:00,6.53,6.55,6.48,6.51,75000.0,4.8337,4.8485,4.7967,4.8189,75000.0
2006-09-07 10:00:00,6.49,6.5,6.44,6.47,79200.0,4.8041,4.8115,4.7671,4.7893,79200.0
2006-09-07 10:30:00,6.48,6.51,6.47,6.49,58200.0,4.7967,4.8189,4.7893,4.8041,58200.0
2006-09-07 11:00:00,6.49,6.5,6.47,6.48,55800.0,4.8041,4.8115,4.7893,4.7967,55800.0
2006-09-07 11:30:00,6.49,6.51,6.47,6.49,117000.0,4.8041,4.8189,4.7893,4.8041,117000.0
2006-09-07 12:00:00,6.48,6.5,6.47,6.47,58800.0,4.7967,4.8115,4.7893,4.7893,58800.0
2006-09-07 12:30:00,6.48,6.48,6.43,6.45,37200.0,4.7967,4.7967,4.7596,4.7745,37200.0
2006-09-07 13:00:00,6.45,6.45,6.42,6.43,42600.0,4.7745,4.7745,4.7522,4.7596,42600.0
2006-09-07 13:30:00,6.43,6.5,6.43,6.49,70200.0,4.7596,4.8115,4.7596,4.8041,70200.0
2006-09-07 14:00:00,6.48,6.48,6.45,6.47,153000.0,4.7967,4.7967,4.7745,4.7893,153000.0
2006-09-07 14:30:00,6.47,6.48,6.44,6.47,66000.0,4.7893,4.7967,4.7671,4.7893,66000.0
2006-09-07 15:00:00,6.47,6.47,6.43,6.46,89400.0,4.7893,4.7893,4.7596,4.7819,89400.0
2006-09-07 15:30:00,6.46,6.47,6.42,6.43,205200.0,4.7819,4.7893,4.7522,4.7596,205200.0
2006-09-08 09:30:00,6.44,6.48,6.43,6.48,90600.0,4.7671,4.7967,4.7596,4.7967,90600.0
2006-09-08 10:00:00,6.46,6.47,6.43,6.45,18600.0,4.7819,4.7893,4.7596,4.7745,18600.0
2006-09-08 10:30:00,6.46,6.49,6.45,6.48,49800.0,4.7819,4.8041,4.7745,4.7967,49800.0
2006-09-08 11:00:00,6.49,6.49,6.47,6.49,29400.0,4.8041,4.8041,4.7893,4.8041,29400.0
2006-09-08 11:30:00,6.49,6.49,6.47,6.48,49200.0,4.8041,4.8041,4.7893,4.7967,49200.0
2006-09-08 12:00:00,6.47,6.48,6.46,6.47,6000.0,4.7893,4.7967,4.7819,4.7893,6000.0
2006-09-08 12:30:00,6.47,6.49,6.47,6.49,118200.0,4.7893,4.8041,4.7893,4.8041,118200.0
2006-09-08 13:00:00,6.49,6.5,6.48,6.5,37800.0,4.8041,4.8115,4.7967,4.8115,37800.0
2006-09-08 13:30:00,6.51,6.52,6.49,6.51,42000.0,4.8189,4.8263,4.8041,4.8189,42000.0
2006-09-08 14:00:00,6.53,6.53,6.48,6.48,36600.0,4.8337,4.8337,4.7967,4.7967,36600.0
2006-09-08 14:30:00,6.49,6.49,6.46,6.47,42000.0,4.8041,4.8041,4.7819,4.7893,42000.0
2006-09-08 15:00:00,6.47,6.47,6.46,6.47,50400.0,4.7893,4.7893,4.7819,4.7893,50400.0
2006-09-08 15:30:00,6.47,6.47,6.45,6.47,82800.0,4.7893,4.7893,4.7745,4.7893,82800.0
2006-09-11 09:30:00,6.44,6.46,6.38,6.41,179400.0,4.7671,4.7819,4.7226,4.7448,179400.0
2006-09-11 10:00:00,6.4,6.42,6.37,6.37,114600.0,4.7374,4.7522,4.7152,4.7152,114600.0
2006-09-11 10:30:00,6.37,6.41,6.36,6.41,173400.0,4.7152,4.7448,4.7078,4.7448,173400.0
2006-09-11 11:00:00,6.4,6.4,6.39,6.4,45600.0,4.7374,4.7374,4.73,4.7374,45600.0
2006-09-11 11:30:00,6.4,6.41,6.39,6.41,45000.0,4.7374,4.7448,4.73,4.7448,45000.0
2006-09-11 12:00:00,6.41,6.47,6.4,6.47,27600.0,4.7448,4.7893,4.7374,4.7893,27600.0
2006-09-11 12:30:00,6.47,6.47,6.39,6.42,145200.0,4.7893,4.7893,4.73,4.7522,145200.0
2006-09-11 13:00:00,6.42,6.45,6.42,6.45,48600.0,4.7522,4.7745,4.7522,4.7745,48600.0
2006-09-11 13:30:00,6.44,6.47,6.44,6.46,83400.0,4.7671,4.7893,4.7671,4.7819,83400.0
2006-09-11 14:00:00,6.46,6.48,6.46,6.47,46800.0,4.7819,4.7967,4.7819,4.7893,46800.0
2006-09-11 14:30:00,6.47,6.49,6.46,6.48,45000.0,4.7893,4.8041,4.7819,4.7967,45000.0
2006-09-11 15:00:00,6.48,6.49,6.46,6.48,105600.0,4.7967,4.8041,4.7819,4.7967,105600.0
2006-09-11 15:30:00,6.47,6.49,6.46,6.47,126000.0,4.7893,4.8041,4.7819,4.7893,126000.0
2006-09-12 09:30:00,6.5,6.61,6.5,6.59,333000.0,4.8115,4.8929,4.8115,4.8781,333000.0
2006-09-12 10:00:00,6.59,6.64,6.57,6.64,296400.0,4.8781,4.9151,4.8633,4.9151,296400.0
2006-09-12 10:30:00,6.64,6.66,6.63,6.66,54000.0,4.9151,4.9299,4.9077,4.9299,54000.0
2006-09-12 11:00:00,6.66,6.71,6.66,6.67,87000.0,4.9299,4.9669,4.9299,4.9373,87000.0
2006-09-12 11:30:00,6.67,6.72,6.66,6.71,69000.0,4.9373,4.9743,4.9299,4.9669,69000.0
2006-09-12 12:00:00,6.72,6.72,6.68,6.69,39600.0,4.9743,4.9743,4.9447,4.9521,39600.0
2006-09-12 12:30:00,6.69,6.71,6.68,6.71,39600.0,4.9521,4.9669,4.9447,4.9669,39600.0
2006-09-12 13:00:00,6.71,6.72,6.69,6.71,57000.0,4.9669,4.9743,4.9521,4.9669,57000.0
2006-09-12 13:30:00,6.71,6.77,6.7,6.75,130800.0,4.9669,5.0113,4.9595,4.9965,130800.0
2006-09-12 14:00:00,6.75,6.77,6.73,6.76,81000.0,4.9965,5.0113,4.9817,5.0039,81000.0
2006-09-12 14:30:00,6.77,6.8,6.77,6.79,201000.0,5.0113,5.0335,5.0113,5.0261,201000.0
2006-09-12 15:00:00,6.8,6.8,6.74,6.76,295200.0,5.0335,5.0335,4.9891,5.0039,295200.0
2006-09-12 15:30:00,6.76,6.76,6.71,6.73,244800.0,5.0039,5.0039,4.9669,4.9817,244800.0
2006-09-13 09:30:00,6.71,6.78,6.71,6.74,75600.0,4.9669,5.0187,4.9669,4.9891,75600.0
2006-09-13 10:00:00,6.75,6.77,6.74,6.76,52800.0,4.9965,5.0113,4.9891,5.0039,52800.0
2006-09-13 10:30:00,6.76,6.76,6.7,6.72,54600.0,5.0039,5.0039,4.9595,4.9743,54600.0
2006-09-13 11:00:00,6.73,6.77,6.73,6.77,47400.0,4.9817,5.0113,4.9817,5.0113,47400.0
2006-09-13 11:30:00,6.77,6.79,6.77,6.78,29400.0,5.0113,5.0261,5.0113,5.0187,29400.0
2006-09-13 12:00:00,6.77,6.77,6.74,6.77,56400.0,5.0113,5.0113,4.9891,5.0113,56400.0
2006-09-13 12:30:00,6.77,6.77,6.75,6.76,90600.0,5.0113,5.0113,4.9965,5.0039,90600.0
2006-09-13 13:00:00,6.75,6.77,6.73,6.73,28800.0,4.9965,5.0113,4.9817,4.9817,28800.0
2006-09-13 13:30:00,6.73,6.76,6.73,6.76,40200.0,4.9817,5.0039,4.9817,5.0039,40200.0
2006-09-13 14:00:00,6.75,6.77,6.75,6.75,48600.0,4.9965,5.0113,4.9965,4.9965,48600.0
2006-09-13 14:30:00,6.75,6.76,6.74,6.75,84000.0,4.9965,5.0039,4.9891,4.9965,84000.0
2006-09-13 15:00:00,6.75,6.77,6.73,6.75,78600.0,4.9965,5.0113,4.9817,4.9965,78600.0
2006-09-13 15:30:00,6.76,6.78,6.75,6.77,170400.0,5.0039,5.0187,4.9965,5.0113,170400.0
2006-09-14 09:30:00,6.73,6.74,6.62,6.64,155400.0,4.9817,4.9891,4.9003,4.9151,155400.0
2006-09-14 10:00:00,6.63,6.63,6.6,6.61,42000.0,4.9077,4.9077,4.8855,4.8929,42000.0
2006-09-14 10:30:00,6.62,6.63,6.61,6.63,63600.0,4.9003,4.9077,4.8929,4.9077,63600.0
2006-09-14 11:00:00,6.63,6.64,6.62,6.63,18600.0,4.9077,4.9151,4.9003,4.9077,18600.0
2006-09-14 11:30:00,6.63,6.63,6.61,6.63,24600.0,4.9077,4.9077,4.8929,4.9077,24600.0
2006-09-14 12:00:00,6.63,6.65,6.62,6.64,22800.0,4.9077,4.9225,4.9003,4.9151,22800.0
2006-09-14 12:30:00,6.64,6.67,6.64,6.67,49800.0,4.9151,4.9373,4.9151,4.9373,49800.0
2006-09-14 13:00:00,6.67,6.67,6.63,6.65,50400.0,4.9373,4.9373,4.9077,4.9225,50400.0
2006-09-14 13:30:00,6.65,6.72,6.63,6.7,91800.0,4.9225,4.9743,4.9077,4.9595,91800.0
2006-09-14 14:00:00,6.7,6.7,6.68,6.68,21000.0,4.9595,4.9595,4.9447,4.9447,21000.0
2006-09-14 14:30:00,6.68,6.68,6.66,6.68,26400.0,4.9447,4.9447,4.9299,4.9447,26400.0
2006-09-14 15:00:00,6.67,6.7,6.65,6.7,54000.0,4.9373,4.9595,4.9225,4.9595,54000.0
2006-09-14 15:30:00,6.7,6.72,6.68,6.7,98400.0,4.9595,4.9743,4.9447,4.9595,98400.0
2006-09-15 09:30:00,6.77,6.78,6.7,6.71,352800.0,5.0113,5.0187,4.9595,4.9669,352800.0
2006-09-15 10:00:00,6.71,6.81,6.7,6.79,33000.0,4.9669,5.0409,4.9595,5.0261,33000.0
2006-09-15 10:30:00,6.79,6.81,6.77,6.79,57000.0,5.0261,5.0409,5.0113,5.0261,57000.0
2006-09-15 11:00:00,6.79,6.83,6.78,6.81,96600.0,5.0261,5.0557,5.0187,5.0409,96600.0
2006-09-15 11:30:00,6.81,6.85,6.81,6.82,42600.0,5.0409,5.0705,5.0409,5.0483,42600.0
2006-09-15 12:00:00,6.82,6.82,6.78,6.8,40800.0,5.0483,5.0483,5.0187,5.0335,40800.0
2006-09-15 12:30:00,6.8,6.81,6.77,6.78,43200.0,5.0335,5.0409,5.0113,5.0187,43200.0
2006-09-15 13:00:00,6.78,6.82,6.78,6.79,58800.0,5.0187,5.0483,5.0187,5.0261,58800.0
2006-09-15 13:30:00,6.79,6.81,6.77,6.8,75600.0,5.0261,5.0409,5.0113,5.0335,75600.0
2006-09-15 14:00:00,6.8,6.82,6.79,6.81,45600.0,5.0335,5.0483,5.0261,5.0409,45600.0
2006-09-15 14:30:00,6.81,6.82,6.79,6.8,69000.0,5.0409,5.0483,5.0261,5.0335,69000.0
2006-09-15 15:00:00,6.8,6.8,6.79,6.8,67800.0,5.0335,5.0335,5.0261,5.0335,67800.0
2006-09-15 15:30:00,6.8,6.81,6.78,6.79,100800.0,5.0335,5.0409,5.0187,5.0261,100800.0
2006-09-18 09:30:00,6.78,6.83,6.73,6.81,51600.0,5.0187,5.0557,4.9817,5.0409,51600.0
2006-09-18 10:00:00,6.8,6.83,6.78,6.78,28800.0,5.0335,5.0557,5.0187,5.0187,28800.0
2006-09-18 10:30:00,6.78,6.79,6.77,6.78,84000.0,5.0187,5.0261,5.0113,5.0187,84000.0
2006-09-18 11:00:00,6.77,6.8,6.76,6.77,60600.0,5.0113,5.0335,5.0039,5.0113,60600.0
2006-09-18 11:30:00,6.77,6.78,6.76,6.77,36600.0,5.0113,5.0187,5.0039,5.0113,36600.0
2006-09-18 12:00:00,6.77,6.77,6.75,6.75,20400.0,5.0113,5.0113,4.9965,4.9965,20400.0
2006-09-18 12:30:00,6.77,6.77,6.75,6.77,54000.0,5.0113,5.0113,4.9965,5.0113,54000.0
2006-09-18 13:00:00,6.77,6.78,6.76,6.77,26400.0,5.0113,5.0187,5.0039,5.0113,26400.0
2006-09-18 13:30:00,6.77,6.77,6.7,6.7,39600.0,5.0113,5.0113,4.9595,4.9595,39600.0
2006-09-18 14:00:00,6.7,6.73,6.69,6.72,39000.0,4.9595,4.9817,4.9521,4.9743,39000.0
2006-09-18 14:30:00,6.71,6.72,6.68,6.7,39600.0,4.9669,4.9743,4.9447,4.9595,39600.0
2006-09-18 15:00:00,6.69,6.7,6.68,6.7,49800.0,4.9521,4.9595,4.9447,4.9595,49800.0
2006-09-18 15:30:00,6.7,6.7,6.68,6.68,61800.0,4.9595,4.9595,4.9447,4.9447,61800.0
2006-09-19 09:30:00,6.68,6.68,6.53,6.57,127200.0,4.9447,4.9447,4.8337,4.8633,127200.0
2006-09-19 10:00:00,6.55,6.62,6.55,6.61,63600.0,4.8485,4.9003,4.8485,4.8929,63600.0
2006-09-19 10:30:00,6.6,6.64,6.6,6.64,88800.0,4.8855,4.9151,4.8855,4.9151,88800.0
2006-09-19 11:00:00,6.63,6.64,6.6,6.6,85200.0,4.9077,4.9151,4.8855,4.8855,85200.0
2006-09-19 11:30:00,6.6,6.6,6.53,6.53,132600.0,4.8855,4.8855,4.8337,4.8337,132600.0
2006-09-19 12:00:00,6.53,6.54,6.48,6.48,76200.0,4.8337,4.8411,4.7967,4.7967,76200.0
2006-09-19 12:30:00,6.47,6.51,6.47,6.5,69600.0,4.7893,4.8189,4.7893,4.8115,69600.0
2006-09-19 13:00:00,6.5,6.51,6.48,6.5,87600.0,4.8115,4.8189,4.7967,4.8115,87600.0
2006-09-19 13:30:00,6.48,6.49,6.46,6.49,49200.0,4.7967,4.8041,4.7819,4.8041,49200.0
2006-09-19 14:00:00,6.49,6.58,6.49,6.58,102600.0,4.8041,4.8707,4.8041,4.8707,102600.0
2006-09-19 14:30:00,6.58,6.6,6.58,6.58,96600.0,4.8707,4.8855,4.8707,4.8707,96600.0
2006-09-19 15:00:00,6.58,6.64,6.58,6.63,125400.0,4.8707,4.9151,4.8707,4.9077,125400.0
2006-09-19 15:30:00,6.64,6.68,6.63,6.65,310800.0,4.9151,4.9447,4.9077,4.9225,310800.0
2006-09-20 09:30:00,6.69,6.78,6.68,6.77,66600.0,4.9521,5.0187,4.9447,5.0113,66600.0
2006-09-20 10:00:00,6.77,6.82,6.76,6.82,65400.0,5.0113,5.0483,5.0039,5.0483,65400.0
2006-09-20 10:30:00,6.82,6.84,6.8,6.8,60000.0,5.0483,5.0631,5.0335,5.0335,60000.0
2006-09-20 11:00:00,6.8,6.81,6.78,6.79,28200.0,5.0335,5.0409,5.0187,5.0261,28200.0
2006-09-20 11:30:00,6.8,6.81,6.79,6.79,19200.0,5.0335,5.0409,5.0261,5.0261,19200.0
2006-09-20 12:00:00,6.79,6.79,6.79,6.79,26400.0,5.0261,5.0261,5.0261,5.0261,26400.0
2006-09-20 12:30:00,6.79,6.81,6.77,6.77,113400.0,5.0261,5.0409,5.0113,5.0113,113400.0
2006-09-20 13:00:00,6.76,6.77,6.75,6.77,46200.0,5.0039,5.0113,4.9965,5.0113,46200.0
2006-09-20 13:30:00,6.78,6.8,6.78,6.78,49200.0,5.0187,5.0335,5.0187,5.0187,49200.0
2006-09-20 14:00:00,6.78,6.81,6.74,6.74,83400.0,5.0187,5.0409,4.9891,4.9891,83400.0
2006-09-20 14:30:00,6.74,6.77,6.73,6.76,54000.0,4.9891,5.0113,4.9817,5.0039,54000.0
2006-09-20 15:00:00,6.77,6.8,6.75,6.77,110400.0,5.0113,5.0335,4.9965,5.0113,110400.0
2006-09-20 15:30:00,6.77,6.79,6.77,6.79,178800.0,5.0113,5.0261,5.0113,5.0261,178800.0
2006-09-21 09:30:00,6.82,6.85,6.8,6.8,44400.0,5.0483,5.0705,5.0335,5.0335,44400.0
2006-09-21 10:00:00,6.8,6.8,6.74,6.77,32400.0,5.0335,5.0335,4.9891,5.0113,32400.0
2006-09-21 10:30:00,6.76,6.82,6.76,6.81,63000.0,5.0039,5.0483,5.0039,5.0409,63000.0
2006-09-21 11:00:00,6.81,6.86,6.8,6.86,86400.0,5.0409,5.0779,5.0335,5.0779,86400.0
2006-09-21 11:30:00,6.84,6.86,6.83,6.83,33600.0,5.0631,5.0779,5.0557,5.0557,33600.0
2006-09-21 12:00:00,6.83,6.83,6.73,6.75,22800.0,5.0557,5.0557,4.9817,4.9965,22800.0
2006-09-21 12:30:00,6.75,6.77,6.71,6.72,24000.0,4.9965,5.0113,4.9669,4.9743,24000.0
2006-09-21 13:00:00,6.72,6.73,6.7,6.72,32400.0,4.9743,4.9817,4.9595,4.9743,32400.0
2006-09-21 13:30:00,6.72,6.72,6.7,6.7,15600.0,4.9743,4.9743,4.9595,4.9595,15600.0
2006-09-21 14:00:00,6.71,6.73,6.69,6.69,46200.0,4.9669,4.9817,4.9521,4.9521,46200.0
2006-09-21 14:30:00,6.68,6.69,6.65,6.65,55800.0,4.9447,4.9521,4.9225,4.9225,55800.0
2006-09-21 15:00:00,6.64,6.67,6.63,6.67,48600.0,4.9151,4.9373,4.9077,4.9373,48600.0
2006-09-21 15:30:00,6.66,6.71,6.66,6.7,58200.0,4.9299,4.9669,4.9299,4.9595,58200.0
2006-09-22 09:30:00,6.63,6.66,6.62,6.62,71400.0,4.9077,4.9299,4.9003,4.9003,71400.0
2006-09-22 10:00:00,6.6,6.63,6.59,6.6,45600.0,4.8855,4.9077,4.8781,4.8855,45600.0
2006-09-22 10:30:00,6.61,6.61,6.55,6.58,83400.0,4.8929,4.8929,4.8485,4.8707,83400.0
2006-09-22 11:00:00,6.56,6.56,6.53,6.54,46800.0,4.8559,4.8559,4.8337,4.8411,46800.0
2006-09-22 11:30:00,6.55,6.56,6.54,6.54,43200.0,4.8485,4.8559,4.8411,4.8411,43200.0
2006-09-22 12:00:00,6.55,6.55,6.52,6.54,54600.0,4.8485,4.8485,4.8263,4.8411,54600.0
2006-09-22 12:30:00,6.53,6.54,6.53,6.54,12600.0,4.8337,4.8411,4.8337,4.8411,12600.0
2006-09-22 13:00:00,6.54,6.55,6.54,6.55,18000.0,4.8411,4.8485,4.8411,4.8485,18000.0
2006-09-22 13:30:00,6.55,6.55,6.54,6.55,5400.0,4.8485,4.8485,4.8411,4.8485,5400.0
2006-09-22 14:00:00,6.54,6.55,6.54,6.54,25800.0,4.8411,4.8485,4.8411,4.8411,25800.0
2006-09-22 14:30:00,6.54,6.55,6.54,6.55,6000.0,4.8411,4.8485,4.8411,4.8485,6000.0
2006-09-22 15:00:00,6.55,6.61,6.55,6.58,64200.0,4.8485,4.8929,4.8485,4.8707,64200.0
2006-09-22 15:30:00,6.57,6.59,6.56,6.59,61800.0,4.8633,4.8781,4.8559,4.8781,61800.0
2006-09-25 09:30:00,6.6,6.64,6.57,6.57,34200.0,4.8855,4.9151,4.8633,4.8633,34200.0
2006-09-25 10:00:00,6.57,6.59,6.56,6.57,17400.0,4.8633,4.8781,4.8559,4.8633,17400.0
2006-09-25 10:30:00,6.56,6.58,6.54,6.58,30000.0,4.8559,4.8707,4.8411,4.8707,30000.0
2006-09-25 11:00:00,6.59,6.62,6.58,6.62,39000.0,4.8781,4.9003,4.8707,4.9003,39000.0
2006-09-25 11:30:00,6.62,6.65,6.61,6.61,82800.0,4.9003,4.9225,4.8929,4.8929,82800.0
2006-09-25 12:00:00,6.61,6.63,6.58,6.63,62400.0,4.8929,4.9077,4.8707,4.9077,62400.0
2006-09-25 12:30:00,6.63,6.7,6.63,6.7,33600.0,4.9077,4.9595,4.9077,4.9595,33600.0
2006-09-25 13:00:00,6.7,6.7,6.67,6.67,19800.0,4.9595,4.9595,4.9373,4.9373,19800.0
2006-09-25 13:30:00,6.66,6.68,6.65,6.66,21600.0,4.9299,4.9447,4.9225,4.9299,21600.0
2006-09-25 14:00:00,6.66,6.68,6.66,6.68,45000.0,4.9299,4.9447,4.9299,4.9447,45000.0
2006-09-25 14:30:00,6.67,6.77,6.67,6.76,72000.0,4.9373,5.0113,4.9373,5.0039,72000.0
2006-09-25 15:00:00,6.76,6.76,6.73,6.74,70800.0,5.0039,5.0039,4.9817,4.9891,70800.0
2006-09-25 15:30:00,6.73,6.73,6.71,6.72,108600.0,4.9817,4.9817,4.9669,4.9743,108600.0
2006-09-26 09:30:00,6.69,6.75,6.68,6.7,86400.0,4.9521,4.9965,4.9447,4.9595,86400.0
2006-09-26 10:00:00,6.7,6.78,6.7,6.76,54600.0,4.9595,5.0187,4.9595,5.0039,54600.0
2006-09-26 10:30:00,6.76,6.76,6.72,6.73,103800.0,5.0039,5.0039,4.9743,4.9817,103800.0
2006-09-26 11:00:00,6.73,6.74,6.7,6.7,21600.0,4.9817,4.9891,4.9595,4.9595,21600.0
2006-09-26 11:30:00,6.7,6.7,6.64,6.64,55200.0,4.9595,4.9595,4.9151,4.9151,55200.0
2006-09-26 12:00:00,6.64,6.7,6.64,6.7,41400.0,4.9151,4.9595,4.9151,4.9595,41400.0
2006-09-26 12:30:00,6.7,6.7,6.67,6.68,26400.0,4.9595,4.9595,4.9373,4.9447,26400.0
2006-09-26 13:00:00,6.69,6.73,6.67,6.73,39000.0,4.9521,4.9817,4.9373,4.9817,39000.0
2006-09-26 13:30:00,6.71,6.73,6.7,6.71,33600.0,4.9669,4.9817,4.9595,4.9669,33600.0
2006-09-26 14:00:00,6.72,6.75,6.7,6.75,39000.0,4.9743,4.9965,4.9595,4.9965,39000.0
2006-09-26 14:30:00,6.76,6.76,6.73,6.76,43800.0,5.0039,5.0039,4.9817,5.0039,43800.0
2006-09-26 15:00:00,6.76,6.76,6.7,6.7,78000.0,5.0039,5.0039,4.9595,4.9595,78000.0
2006-09-26 15:30:00,6.7,6.72,6.7,6.7,105600.0,4.9595,4.9743,4.9595,4.9595,105600.0
2006-09-27 09:30:00,6.67,6.69,6.59,6.67,89400.0,4.9373,4.9521,4.8781,4.9373,89400.0
2006-09-27 10:00:00,6.64,6.7,6.64,6.7,60600.0,4.9151,4.9595,4.9151,4.9595,60600.0
2006-09-27 10:30:00,6.71,6.74,6.68,6.7,68400.0,4.9669,4.9891,4.9447,4.9595,68400.0
2006-09-27 11:00:00,6.7,6.7,6.67,6.68,33000.0,4.9595,4.9595,4.9373,4.9447,33000.0
2006-09-27 11:30:00,6.67,6.7,6.67,6.7,36000.0,4.9373,4.9595,4.9373,4.9595,36000.0
2006-09-27 12:00:00,6.7,6.7,6.67,6.68,63000.0,4.9595,4.9595,4.9373,4.9447,63000.0
2006-09-27 12:30:00,6.68,6.7,6.67,6.7,88200.0,4.9447,4.9595,4.9373,4.9595,88200.0
2006-09-27 13:00:00,6.69,6.7,6.68,6.7,44400.0,4.9521,4.9595,4.9447,4.9595,44400.0
2006-09-27 13:30:00,6.7,6.72,6.66,6.72,67200.0,4.9595,4.9743,4.9299,4.9743,67200.0
2006-09-27 14:00:00,6.71,6.72,6.67,6.68,49200.0,4.9669,4.9743,4.9373,4.9447,49200.0
2006-09-27 14:30:00,6.68,6.7,6.67,6.7,49800.0,4.9447,4.9595,4.9373,4.9595,49800.0
2006-09-27 15:00:00,6.71,6.72,6.69,6.72,66600.0,4.9669,4.9743,4.9521,4.9743,66600.0
2006-09-27 15:30:00,6.72,6.74,6.72,6.72,97200.0,4.9743,4.9891,4.9743,4.9743,97200.0
2006-09-28 09:30:00,6.72,6.83,6.72,6.78,59400.0,4.9743,5.0557,4.9743,5.0187,59400.0
2006-09-28 10:00:00,6.8,6.87,6.79,6.83,158400.0,5.0335,5.0853,5.0261,5.0557,158400.0
2006-09-28 10:30:00,6.83,6.84,6.78,6.81,84000.0,5.0557,5.0631,5.0187,5.0409,84000.0
2006-09-28 11:00:00,6.8,6.83,6.8,6.83,48000.0,5.0335,5.0557,5.0335,5.0557,48000.0
2006-09-28 11:30:00,6.83,6.83,6.79,6.8,57600.0,5.0557,5.0557,5.0261,5.0335,57600.0
2006-09-28 12:00:00,6.8,6.8,6.77,6.79,39600.0,5.0335,5.0335,5.0113,5.0261,39600.0
2006-09-28 12:30:00,6.8,6.81,6.77,6.81,37800.0,5.0335,5.0409,5.0113,5.0409,37800.0
2006-09-28 13:00:00,6.81,6.83,6.81,6.83,58800.0,5.0409,5.0557,5.0409,5.0557,58800.0
2006-09-28 13:30:00,6.83,6.84,6.83,6.84,113400.0,5.0557,5.0631,5.0557,5.0631,113400.0
2006-09-28 14:00:00,6.84,6.85,6.83,6.85,106200.0,5.0631,5.0705,5.0557,5.0705,106200.0
2006-09-28 14:30:00,6.85,6.86,6.84,6.84,58200.0,5.0705,5.0779,5.0631,5.0631,58200.0
2006-09-28 15:00:00,6.84,6.84,6.81,6.81,46200.0,5.0631,5.0631,5.0409,5.0409,46200.0
2006-09-28 15:30:00,6.82,6.84,6.82,6.83,47400.0,5.0483,5.0631,5.0483,5.0557,47400.0
2006-09-29 09:30:00,6.83,6.86,6.76,6.76,61800.0,5.0557,5.0779,5.0039,5.0039,61800.0
2006-09-29 10:00:00,6.75,6.77,6.73,6.73,74400.0,4.9965,5.0113,4.9817,4.9817,74400.0
2006-09-29 10:30:00,6.73,6.75,6.72,6.73,86400.0,4.9817,4.9965,4.9743,4.9817,86400.0
2006-09-29 11:00:00,6.73,6.75,6.7,6.71,33000.0,4.9817,4.9965,4.9595,4.9669,33000.0
2006-09-29 11:30:00,6.71,6.73,6.7,6.71,22200.0,4.9669,4.9817,4.9595,4.9669,22200.0
2006-09-29 12:00:00,6.7,6.7,6.68,6.68,141000.0,4.9595,4.9595,4.9447,4.9447,141000.0
2006-09-29 12:30:00,6.68,6.68,6.66,6.67,31200.0,4.9447,4.9447,4.9299,4.9373,31200.0
2006-09-29 13:00:00,6.68,6.68,6.64,6.64,39600.0,4.9447,4.9447,4.9151,4.9151,39600.0
2006-09-29 13:30:00,6.63,6.64,6.62,6.63,38400.0,4.9077,4.9151,4.9003,4.9077,38400.0
2006-09-29 14:00:00,6.63,6.65,6.6,6.6,43800.0,4.9077,4.9225,4.8855,4.8855,43800.0
2006-09-29 14:30:00,6.61,6.64,6.61,6.62,51600.0,4.8929,4.9151,4.8929,4.9003,51600.0
2006-09-29 15:00:00,6.62,6.64,6.6,6.64,79200.0,4.9003,4.9151,4.8855,4.9151,79200.0
2006-09-29 15:30:00,6.64,6.64,6.56,6.57,183000.0,4.9151,4.9151,4.8559,4.8633,183000.0
2006-10-02 09:30:00,6.57,6.58,6.47,6.53,60600.0,4.8633,4.8707,4.7893,4.8337,60600.0
2006-10-02 10:00:00,6.51,6.53,6.5,6.53,36000.0,4.8189,4.8337,4.8115,4.8337,36000.0
2006-10-02 10:30:00,6.53,6.55,6.51,6.54,31200.0,4.8337,4.8485,4.8189,4.8411,31200.0
2006-10-02 11:00:00,6.54,6.6,6.54,6.59,42600.0,4.8411,4.8855,4.8411,4.8781,42600.0
2006-10-02 11:30:00,6.6,6.63,6.59,6.62,72600.0,4.8855,4.9077,4.8781,4.9003,72600.0
2006-10-02 12:00:00,6.62,6.62,6.6,6.6,46800.0,4.9003,4.9003,4.8855,4.8855,46800.0
2006-10-02 12:30:00,6.6,6.6,6.57,6.57,70200.0,4.8855,4.8855,4.8633,4.8633,70200.0
2006-10-02 13:00:00,6.56,6.58,6.56,6.58,43200.0,4.8559,4.8707,4.8559,4.8707,43200.0
2006-10-02 13:30:00,6.58,6.59,6.55,6.57,96600.0,4.8707,4.8781,4.8485,4.8633,96600.0
2006-10-02 14:00:00,6.57,6.59,6.54,6.57,116400.0,4.8633,4.8781,4.8411,4.8633,116400.0
2006-10-02 14:30:00,6.57,6.58,6.54,6.54,137400.0,4.8633,4.8707,4.8411,4.8411,137400.0
2006-10-02 15:00:00,6.54,6.56,6.54,6.54,93600.0,4.8411,4.8559,4.8411,4.8411,93600.0
2006-10-02 15:30:00,6.55,6.6,6.55,6.58,337200.0,4.8485,4.8855,4.8485,4.8707,337200.0
2006-10-03 09:30:00,6.59,6.59,6.48,6.51,117600.0,4.8781,4.8781,4.7967,4.8189,117600.0
2006-10-03 10:00:00,6.51,6.57,6.5,6.57,107400.0,4.8189,4.8633,4.8115,4.8633,107400.0
2006-10-03 10:30:00,6.56,6.61,6.56,6.61,111600.0,4.8559,4.8929,4.8559,4.8929,111600.0
2006-10-03 11:00:00,6.6,6.67,6.6,6.66,52800.0,4.8855,4.9373,4.8855,4.9299,52800.0
2006-10-03 11:30:00,6.66,6.67,6.65,6.66,111600.0,4.9299,4.9373,4.9225,4.9299,111600.0
2006-10-03 12:00:00,6.66,6.71,6.66,6.69,120000.0,4.9299,4.9669,4.9299,4.9521,120000.0
2006-10-03 12:30:00,6.69,6.71,6.69,6.71,80400.0,4.9521,4.9669,4.9521,4.9669,80400.0
2006-10-03 13:00:00,6.71,6.72,6.71,6.72,81000.0,4.9669,4.9743,4.9669,4.9743,81000.0
2006-10-03 13:30:00,6.72,6.73,6.72,6.72,69600.0,4.9743,4.9817,4.9743,4.9743,69600.0
2006-10-03 14:00:00,6.73,6.75,6.71,6.71,130800.0,4.9817,4.9965,4.9669,4.9669,130800.0
2006-10-03 14:30:00,6.7,6.71,6.68,6.68,167400.0,4.9595,4.9669,4.9447,4.9447,167400.0
2006-10-03 15:00:00,6.68,6.71,6.68,6.71,78600.0,4.9447,4.9669,4.9447,4.9669,78600.0
2006-10-03 15:30:00,6.71,6.73,6.66,6.71,235800.0,4.9669,4.9817,4.9299,4.9669,235800.0
2006-10-04 09:30:00,6.69,6.72,6.68,6.72,42000.0,4.9521,4.9743,4.9447,4.9743,42000.0
2006-10-04 10:00:00,6.7,6.75,6.7,6.73,82200.0,4.9595,4.9965,4.9595,4.9817,82200.0
2006-10-04 10:30:00,6.72,6.73,6.71,6.72,96600.0,4.9743,4.9817,4.9669,4.9743,96600.0
2006-10-04 11:00:00,6.72,6.72,6.69,6.71,153000.0,4.9743,4.9743,4.9521,4.9669,153000.0
2006-10-04 11:30:00,6.71,6.71,6.69,6.7,400800.0,4.9669,4.9669,4.9521,4.9595,400800.0
2006-10-04 12:00:00,6.7,6.72,6.68,6.72,133800.0,4.9595,4.9743,4.9447,4.9743,133800.0
2006-10-04 12:30:00,6.72,6.72,6.68,6.7,114000.0,4.9743,4.9743,4.9447,4.9595,114000.0
2006-10-04 13:00:00,6.7,6.7,6.67,6.69,479400.0,4.9595,4.9595,4.9373,4.9521,479400.0
2006-10-04 13:30:00,6.69,6.74,6.68,6.74,269400.0,4.9521,4.9891,4.9447,4.9891,269400.0
2006-10-04 14:00:00,6.74,6.76,6.74,6.76,271200.0,4.9891,5.0039,4.9891,5.0039,271200.0
2006-10-04 14:30:00,6.76,6.78,6.75,6.78,122400.0,5.0039,5.0187,4.9965,5.0187,122400.0
2006-10-04 15:00:00,6.78,6.79,6.76,6.77,121800.0,5.0187,5.0261,5.0039,5.0113,121800.0
2006-10-04 15:30:00,6.77,6.79,6.77,6.77,232800.0,5.0113,5.0261,5.0113,5.0113,232800.0
2006-10-05 09:30:00,6.78,6.81,6.77,6.78,57000.0,5.0187,5.0409,5.0113,5.0187,57000.0
2006-10-05 10:00:00,6.78,6.78,6.73,6.77,66000.0,5.0187,5.0187,4.9817,5.0113,66000.0
2006-10-05 10:30:00,6.77,6.78,6.74,6.75,189000.0,5.0113,5.0187,4.9891,4.9965,189000.0
2006-10-05 11:00:00,6.75,6.75,6.71,6.74,101400.0,4.9965,4.9965,4.9669,4.9891,101400.0
2006-10-05 11:30:00,6.75,6.77,6.73,6.74,127200.0,4.9965,5.0113,4.9817,4.9891,127200.0
2006-10-05 12:00:00,6.74,6.75,6.73,6.74,112200.0,4.9891,4.9965,4.9817,4.9891,112200.0
2006-10-05 12:30:00,6.74,6.74,6.72,6.74,131400.0,4.9891,4.9891,4.9743,4.9891,131400.0
2006-10-05 13:00:00,6.74,6.74,6.72,6.73,227400.0,4.9891,4.9891,4.9743,4.9817,227400.0
2006-10-05 13:30:00,6.73,6.74,6.72,6.73,96000.0,4.9817,4.9891,4.9743,4.9817,96000.0
2006-10-05 14:00:00,6.72,6.74,6.72,6.73,125400.0,4.9743,4.9891,4.9743,4.9817,125400.0
2006-10-05 14:30:00,6.73,6.78,6.73,6.78,74400.0,4.9817,5.0187,4.9817,5.0187,74400.0
2006-10-05 15:00:00,6.78,6.78,6.77,6.78,147600.0,5.0187,5.0187,5.0113,5.0187,147600.0
2006-10-05 15:30:00,6.78,6.8,6.77,6.77,194400.0,5.0187,5.0335,5.0113,5.0113,194400.0
2006-10-06 09:30:00,6.75,6.75,6.68,6.71,66600.0,4.9965,4.9965,4.9447,4.9669,66600.0
2006-10-06 10:00:00,6.72,6.74,6.69,6.69,64200.0,4.9743,4.9891,4.9521,4.9521,64200.0
2006-10-06 10:30:00,6.7,6.73,6.68,6.73,118200.0,4.9595,4.9817,4.9447,4.9817,118200.0
2006-10-06 11:00:00,6.73,6.73,6.69,6.72,166800.0,4.9817,4.9817,4.9521,4.9743,166800.0
2006-10-06 11:30:00,6.72,6.72,6.7,6.71,120000.0,4.9743,4.9743,4.9595,4.9669,120000.0
2006-10-06 12:00:00,6.7,6.71,6.69,6.69,59400.0,4.9595,4.9669,4.9521,4.9521,59400.0
2006-10-06 12:30:00,6.68,6.71,6.68,6.71,64200.0,4.9447,4.9669,4.9447,4.9669,64200.0
2006-10-06 13:00:00,6.71,6.73,6.7,6.7,123000.0,4.9669,4.9817,4.9595,4.9595,123000.0
2006-10-06 13:30:00,6.7,6.73,6.7,6.71,116400.0,4.9595,4.9817,4.9595,4.9669,116400.0
2006-10-06 14:00:00,6.72,6.72,6.7,6.71,117600.0,4.9743,4.9743,4.9595,4.9669,117600.0
2006-10-06 14:30:00,6.72,6.73,6.7,6.71,332400.0,4.9743,4.9817,4.9595,4.9669,332400.0
2006-10-06 15:00:00,6.72,6.72,6.68,6.7,170400.0,4.9743,4.9743,4.9447,4.9595,170400.0
2006-10-06 15:30:00,6.7,6.72,6.69,6.7,168000.0,4.9595,4.9743,4.9521,4.9595,168000.0
2006-10-09 09:30:00,6.68,6.69,6.64,6.66,64200.0,4.9447,4.9521,4.9151,4.9299,64200.0
2006-10-09 10:00:00,6.65,6.67,6.63,6.67,109800.0,4.9225,4.9373,4.9077,4.9373,109800.0
2006-10-09 10:30:00,6.67,6.72,6.63,6.72,61200.0,4.9373,4.9743,4.9077,4.9743,61200.0
2006-10-09 11:00:00,6.72,6.76,6.72,6.76,37800.0,4.9743,5.0039,4.9743,5.0039,37800.0
2006-10-09 11:30:00,6.76,6.82,6.76,6.81,55200.0,5.0039,5.0483,5.0039,5.0409,55200.0
2006-10-09 12:00:00,6.81,6.84,6.81,6.83,73800.0,5.0409,5.0631,5.0409,5.0557,73800.0
2006-10-09 12:30:00,6.83,6.86,6.83,6.84,37200.0,5.0557,5.0779,5.0557,5.0631,37200.0
2006-10-09 13:00:00,6.84,6.86,6.82,6.86,30000.0,5.0631,5.0779,5.0483,5.0779,30000.0
2006-10-09 13:30:00,6.86,6.91,6.86,6.87,91800.0,5.0779,5.115,5.0779,5.0853,91800.0
2006-10-09 14:00:00,6.88,6.92,6.88,6.9,70200.0,5.0927,5.1224,5.0927,5.1076,70200.0
2006-10-09 14:30:00,6.9,6.91,6.87,6.89,192600.0,5.1076,5.115,5.0853,5.1002,192600.0
2006-10-09 15:00:00,6.89,6.89,6.86,6.88,140400.0,5.1002,5.1002,5.0779,5.0927,140400.0
2006-10-09 15:30:00,6.88,6.9,6.88,6.88,235800.0,5.0927,5.1076,5.0927,5.0927,235800.0
2006-10-10 09:30:00,6.88,6.88,6.79,6.79,98400.0,5.0927,5.0927,5.0261,5.0261,98400.0
2006-10-10 10:00:00,6.79,6.8,6.76,6.79,46200.0,5.0261,5.0335,5.0039,5.0261,46200.0
2006-10-10 10:30:00,6.8,6.86,6.8,6.86,81600.0,5.0335,5.0779,5.0335,5.0779,81600.0
2006-10-10 11:00:00,6.85,6.87,6.81,6.85,54000.0,5.0705,5.0853,5.0409,5.0705,54000.0
2006-10-10 11:30:00,6.85,6.85,6.81,6.82,30600.0,5.0705,5.0705,5.0409,5.0483,30600.0
2006-10-10 12:00:00,6.81,6.84,6.8,6.81,47400.0,5.0409,5.0631,5.0335,5.0409,47400.0
2006-10-10 12:30:00,6.81,6.81,6.78,6.8,54000.0,5.0409,5.0409,5.0187,5.0335,54000.0
2006-10-10 13:00:00,6.79,6.8,6.75,6.77,88200.0,5.0261,5.0335,4.9965,5.0113,88200.0
2006-10-10 13:30:00,6.77,6.77,6.73,6.73,104400.0,5.0113,5.0113,4.9817,4.9817,104400.0
2006-10-10 14:00:00,6.74,6.74,6.72,6.73,96600.0,4.9891,4.9891,4.9743,4.9817,96600.0
2006-10-10 14:30:00,6.73,6.76,6.73,6.75,75600.0,4.9817,5.0039,4.9817,4.9965,75600.0
2006-10-10 15:00:00,6.75,6.77,6.75,6.77,96000.0,4.9965,5.0113,4.9965,5.0113,96000.0
2006-10-10 15:30:00,6.77,6.77,6.74,6.74,197400.0,5.0113,5.0113,4.9891,4.9891,197400.0
2006-10-11 09:30:00,6.72,6.73,6.66,6.7,52200.0,4.9743,4.9817,4.9299,4.9595,52200.0
2006-10-11 10:00:00,6.7,6.78,6.69,6.77,49800.0,4.9595,5.0187,4.9521,5.0113,49800.0
2006-10-11 10:30:00,6.77,6.77,6.71,6.73,48000.0,5.0113,5.0113,4.9669,4.9817,48000.0
2006-10-11 11:00:00,6.73,6.73,6.7,6.71,24000.0,4.9817,4.9817,4.9595,4.9669,24000.0
2006-10-11 11:30:00,6.71,6.73,6.7,6.7,34200.0,4.9669,4.9817,4.9595,4.9595,34200.0
2006-10-11 12:00:00,6.71,6.71,6.69,6.7,19200.0,4.9669,4.9669,4.9521,4.9595,19200.0
2006-10-11 12:30:00,6.7,6.73,6.69,6.72,40200.0,4.9595,4.9817,4.9521,4.9743,40200.0
2006-10-11 13:00:00,6.72,6.73,6.72,6.72,23400.0,4.9743,4.9817,4.9743,4.9743,23400.0
2006-10-11 13:30:00,6.71,6.71,6.69,6.7,24600.0,4.9669,4.9669,4.9521,4.9595,24600.0
2006-10-11 14:00:00,6.69,6.69,6.63,6.66,70200.0,4.9521,4.9521,4.9077,4.9299,70200.0
2006-10-11 14:30:00,6.66,6.67,6.6,6.65,124200.0,4.9299,4.9373,4.8855,4.9225,124200.0
2006-10-11 15:00:00,6.65,6.67,6.65,6.66,78000.0,4.9225,4.9373,4.9225,4.9299,78000.0
2006-10-11 15:30:00,6.66,6.67,6.64,6.65,69000.0,4.9299,4.9373,4.9151,4.9225,69000.0
2006-10-12 09:30:00,6.67,6.71,6.67,6.71,27000.0,4.9373,4.9669,4.9373,4.9669,27000.0
2006-10-12 10:00:00,6.71,6.76,6.68,6.76,73800.0,4.9669,5.0039,4.9447,5.0039,73800.0
2006-10-12 10:30:00,6.77,6.82,6.77,6.79,31800.0,5.0113,5.0483,5.0113,5.0261,31800.0
2006-10-12 11:00:00,6.79,6.81,6.78,6.81,37800.0,5.0261,5.0409,5.0187,5.0409,37800.0
2006-10-12 11:30:00,6.81,6.83,6.78,6.83,32400.0,5.0409,5.0557,5.0187,5.0557,32400.0
2006-10-12 12:00:00,6.83,6.83,6.8,6.83,41400.0,5.0557,5.0557,5.0335,5.0557,41400.0
2006-10-12 12:30:00,6.83,6.85,6.83,6.83,24000.0,5.0557,5.0705,5.0557,5.0557,24000.0
2006-10-12 13:00:00,6.84,6.84,6.82,6.83,24000.0,5.0631,5.0631,5.0483,5.0557,24000.0
2006-10-12 13:30:00,6.84,6.84,6.82,6.83,40200.0,5.0631,5.0631,5.0483,5.0557,40200.0
2006-10-12 14:00:00,6.83,6.86,6.83,6.84,46200.0,5.0557,5.0779,5.0557,5.0631,46200.0
2006-10-12 14:30:00,6.84,6.84,6.81,6.84,84600.0,5.0631,5.0631,5.0409,5.0631,84600.0
2006-10-12 15:00:00,6.84,6.88,6.84,6.87,232800.0,5.0631,5.0927,5.0631,5.0853,232800.0
2006-10-12 15:30:00,6.87,6.89,6.86,6.89,321000.0,5.0853,5.1002,5.0779,5.1002,321000.0
2006-10-13 09:30:00,6.89,7.0,6.89,6.98,136800.0,5.1002,5.1816,5.1002,5.1668,136800.0
2006-10-13 10:00:00,6.97,6.99,6.97,6.99,71400.0,5.1594,5.1742,5.1594,5.1742,71400.0
2006-10-13 10:30:00,7.0,7.01,7.0,7.01,88200.0,5.1816,5.189,5.1816,5.189,88200.0
2006-10-13 11:00:00,7.0,7.0,6.98,6.98,60000.0,5.1816,5.1816,5.1668,5.1668,60000.0
2006-10-13 11:30:00,6.98,7.01,6.97,6.98,32400.0,5.1668,5.189,5.1594,5.1668,32400.0
2006-10-13 12:00:00,6.99,7.07,6.99,7.05,132600.0,5.1742,5.2334,5.1742,5.2186,132600.0
2006-10-13 12:30:00,7.06,7.09,7.04,7.04,183000.0,5.226,5.2482,5.2112,5.2112,183000.0
2006-10-13 13:00:00,7.04,7.08,7.03,7.05,120000.0,5.2112,5.2408,5.2038,5.2186,120000.0
2006-10-13 13:30:00,7.05,7.05,7.02,7.02,31200.0,5.2186,5.2186,5.1964,5.1964,31200.0
2006-10-13 14:00:00,7.02,7.06,7.01,7.06,669600.0,5.1964,5.226,5.189,5.226,669600.0
2006-10-13 14:30:00,7.06,7.09,7.04,7.08,232200.0,5.226,5.2482,5.2112,5.2408,232200.0
2006-10-13 15:00:00,7.09,7.11,7.08,7.1,102000.0,5.2482,5.263,5.2408,5.2556,102000.0
2006-10-13 15:30:00,7.1,7.12,7.08,7.11,223800.0,5.2556,5.2704,5.2408,5.263,223800.0
2006-10-16 09:30:00,7.11,7.15,7.11,7.14,63600.0,5.263,5.2926,5.263,5.2852,63600.0
2006-10-16 10:00:00,7.15,7.2,7.15,7.2,76800.0,5.2926,5.3296,5.2926,5.3296,76800.0
2006-10-16 10:30:00,7.19,7.22,7.19,7.22,87600.0,5.3222,5.3444,5.3222,5.3444,87600.0
2006-10-16 11:00:00,7.21,7.25,7.21,7.24,108000.0,5.337,5.3666,5.337,5.3592,108000.0
2006-10-16 11:30:00,7.24,7.27,7.23,7.25,113400.0,5.3592,5.3814,5.3518,5.3666,113400.0
2006-10-16 12:00:00,7.26,7.27,7.24,7.27,112200.0,5.374,5.3814,5.3592,5.3814,112200.0
2006-10-16 12:30:00,7.27,7.27,7.24,7.26,72600.0,5.3814,5.3814,5.3592,5.374,72600.0
2006-10-16 13:00:00,7.26,7.27,7.24,7.25,50400.0,5.374,5.3814,5.3592,5.3666,50400.0
2006-10-16 13:30:00,7.26,7.27,7.24,7.25,76800.0,5.374,5.3814,5.3592,5.3666,76800.0
2006-10-16 14:00:00,7.25,7.25,7.22,7.23,76200.0,5.3666,5.3666,5.3444,5.3518,76200.0
2006-10-16 14:30:00,7.23,7.27,7.22,7.26,136800.0,5.3518,5.3814,5.3444,5.374,136800.0
2006-10-16 15:00:00,7.26,7.3,7.25,7.27,213600.0,5.374,5.4036,5.3666,5.3814,213600.0
2006-10-16 15:30:00,7.27,7.32,7.27,7.3,335400.0,5.3814,5.4184,5.3814,5.4036,335400.0
2006-10-17 09:30:00,6.83,6.83,6.54,6.58,1050600.0,5.0557,5.0557,4.8411,4.8707,1050600.0
2006-10-17 10:00:00,6.58,6.67,6.54,6.56,1483800.0,4.8707,4.9373,4.8411,4.8559,1483800.0
2006-10-17 10:30:00,6.55,6.6,6.47,6.56,1051200.0,4.8485,4.8855,4.7893,4.8559,1051200.0
2006-10-17 11:00:00,6.57,6.57,6.52,6.54,508800.0,4.8633,4.8633,4.8263,4.8411,508800.0
2006-10-17 11:30:00,6.54,6.56,6.5,6.5,337800.0,4.8411,4.8559,4.8115,4.8115,337800.0
2006-10-17 12:00:00,6.51,6.55,6.5,6.53,272400.0,4.8189,4.8485,4.8115,4.8337,272400.0
2006-10-17 12:30:00,6.53,6.54,6.49,6.53,550800.0,4.8337,4.8411,4.8041,4.8337,550800.0
2006-10-17 13:00:00,6.52,6.53,6.44,6.47,298200.0,4.8263,4.8337,4.7671,4.7893,298200.0
2006-10-17 13:30:00,6.48,6.49,6.42,6.43,376800.0,4.7967,4.8041,4.7522,4.7596,376800.0
2006-10-17 14:00:00,6.43,6.54,6.42,6.52,420600.0,4.7596,4.8411,4.7522,4.8263,420600.0
2006-10-17 14:30:00,6.53,6.53,6.45,6.52,388200.0,4.8337,4.8337,4.7745,4.8263,388200.0
2006-10-17 15:00:00,6.52,6.53,6.48,6.52,372600.0,4.8263,4.8337,4.7967,4.8263,372600.0
2006-10-17 15:30:00,6.52,6.52,6.42,6.46,543000.0,4.8263,4.8263,4.7522,4.7819,543000.0
2006-10-18 09:30:00,6.5,6.52,6.33,6.36,456600.0,4.8115,4.8263,4.6856,4.7078,456600.0
2006-10-18 10:00:00,6.33,6.39,6.33,6.34,171600.0,4.6856,4.73,4.6856,4.693,171600.0
2006-10-18 10:30:00,6.35,6.36,6.27,6.31,276600.0,4.7004,4.7078,4.6412,4.6708,276600.0
2006-10-18 11:00:00,6.33,6.35,6.31,6.34,140400.0,4.6856,4.7004,4.6708,4.693,140400.0
2006-10-18 11:30:00,6.34,6.34,6.3,6.31,108600.0,4.693,4.693,4.6634,4.6708,108600.0
2006-10-18 12:00:00,6.31,6.32,6.25,6.27,126000.0,4.6708,4.6782,4.6264,4.6412,126000.0
2006-10-18 12:30:00,6.27,6.3,6.26,6.26,97200.0,4.6412,4.6634,4.6338,4.6338,97200.0
2006-10-18 13:00:00,6.26,6.27,6.2,6.2,255000.0,4.6338,4.6412,4.5894,4.5894,255000.0
2006-10-18 13:30:00,6.2,6.24,6.17,6.23,180600.0,4.5894,4.619,4.5672,4.6116,180600.0
2006-10-18 14:00:00,6.23,6.23,6.18,6.22,177000.0,4.6116,4.6116,4.5746,4.6042,177000.0
2006-10-18 14:30:00,6.22,6.22,6.18,6.21,205200.0,4.6042,4.6042,4.5746,4.5968,205200.0
2006-10-18 15:00:00,6.21,6.21,6.16,6.16,260400.0,4.5968,4.5968,4.5598,4.5598,260400.0
2006-10-18 15:30:00,6.16,6.24,6.16,6.23,561000.0,4.5598,4.619,4.5598,4.6116,561000.0
2006-10-19 09:30:00,6.23,6.29,6.18,6.29,253800.0,4.6116,4.656,4.5746,4.656,253800.0
2006-10-19 10:00:00,6.28,6.31,6.26,6.28,172800.0,4.6486,4.6708,4.6338,4.6486,172800.0
2006-10-19 10:30:00,6.28,6.32,6.26,6.27,218400.0,4.6486,4.6782,4.6338,4.6412,218400.0
2006-10-19 11:00:00,6.27,6.27,6.21,6.25,88200.0,4.6412,4.6412,4.5968,4.6264,88200.0
2006-10-19 11:30:00,6.25,6.25,6.2,6.22,101400.0,4.6264,4.6264,4.5894,4.6042,101400.0
2006-10-19 12:00:00,6.22,6.24,6.21,6.21,214800.0,4.6042,4.619,4.5968,4.5968,214800.0
2006-10-19 12:30:00,6.21,6.21,6.18,6.19,66600.0,4.5968,4.5968,4.5746,4.582,66600.0
2006-10-19 13:00:00,6.19,6.23,6.19,6.22,46200.0,4.582,4.6116,4.582,4.6042,46200.0
2006-10-19 13:30:00,6.22,6.23,6.21,6.21,64800.0,4.6042,4.6116,4.5968,4.5968,64800.0
2006-10-19 14:00:00,6.21,6.23,6.21,6.23,79200.0,4.5968,4.6116,4.5968,4.6116,79200.0
2006-10-19 14:30:00,6.23,6.25,6.22,6.23,57600.0,4.6116,4.6264,4.6042,4.6116,57600.0
2006-10-19 15:00:00,6.23,6.23,6.22,6.23,84600.0,4.6116,4.6116,4.6042,4.6116,84600.0
2006-10-19 15:30:00,6.23,6.24,6.22,6.23,250800.0,4.6116,4.619,4.6042,4.6116,250800.0
2006-10-20 09:30:00,6.25,6.25,6.15,6.16,202200.0,4.6264,4.6264,4.5524,4.5598,202200.0
2006-10-20 10:00:00,6.16,6.18,6.13,6.15,97200.0,4.5598,4.5746,4.5376,4.5524,97200.0
2006-10-20 10:30:00,6.16,6.17,6.14,6.15,32400.0,4.5598,4.5672,4.545,4.5524,32400.0
2006-10-20 11:00:00,6.16,6.17,6.12,6.13,110400.0,4.5598,4.5672,4.5302,4.5376,110400.0
2006-10-20 11:30:00,6.14,6.15,6.13,6.14,55200.0,4.545,4.5524,4.5376,4.545,55200.0
2006-10-20 12:00:00,6.14,6.14,6.11,6.11,48600.0,4.545,4.545,4.5228,4.5228,48600.0
2006-10-20 12:30:00,6.11,6.14,6.11,6.14,57600.0,4.5228,4.545,4.5228,4.545,57600.0
2006-10-20 13:00:00,6.13,6.13,6.11,6.12,10200.0,4.5376,4.5376,4.5228,4.5302,10200.0
2006-10-20 13:30:00,6.12,6.12,6.08,6.08,48000.0,4.5302,4.5302,4.5006,4.5006,48000.0
2006-10-20 14:00:00,6.08,6.1,6.07,6.09,73800.0,4.5006,4.5154,4.4932,4.508,73800.0
2006-10-20 14:30:00,6.09,6.11,6.08,6.1,49200.0,4.508,4.5228,4.5006,4.5154,49200.0
2006-10-20 15:00:00,6.1,6.13,6.09,6.11,113400.0,4.5154,4.5376,4.508,4.5228,113400.0
2006-10-20 15:30:00,6.11,6.11,6.08,6.1,161400.0,4.5228,4.5228,4.5006,4.5154,161400.0
2006-10-23 09:30:00,6.07,6.08,5.98,5.99,347400.0,4.4932,4.5006,4.4265,4.4339,347400.0
2006-10-23 10:00:00,5.98,6.05,5.98,6.04,130800.0,4.4265,4.4784,4.4265,4.471,130800.0
2006-10-23 10:30:00,6.05,6.06,5.98,6.0,232800.0,4.4784,4.4858,4.4265,4.4414,232800.0
2006-10-23 11:00:00,6.01,6.03,6.0,6.0,142200.0,4.4488,4.4636,4.4414,4.4414,142200.0
2006-10-23 11:30:00,6.0,6.04,6.0,6.02,112200.0,4.4414,4.471,4.4414,4.4562,112200.0
2006-10-23 12:00:00,6.02,6.09,6.02,6.08,122400.0,4.4562,4.508,4.4562,4.5006,122400.0
2006-10-23 12:30:00,6.08,6.08,6.03,6.05,95400.0,4.5006,4.5006,4.4636,4.4784,95400.0
2006-10-23 13:00:00,6.05,6.05,6.01,6.01,84000.0,4.4784,4.4784,4.4488,4.4488,84000.0
2006-10-23 13:30:00,6.02,6.02,5.98,6.01,87000.0,4.4562,4.4562,4.4265,4.4488,87000.0
2006-10-23 14:00:00,6.0,6.01,5.98,6.01,153600.0,4.4414,4.4488,4.4265,4.4488,153600.0
2006-10-23 14:30:00,6.0,6.04,5.98,6.03,124800.0,4.4414,4.471,4.4265,4.4636,124800.0
2006-10-23 15:00:00,6.03,6.04,6.01,6.02,134400.0,4.4636,4.471,4.4488,4.4562,134400.0
2006-10-23 15:30:00,6.02,6.02,6.0,6.02,288000.0,4.4562,4.4562,4.4414,4.4562,288000.0
2006-10-24 09:30:00,5.98,6.02,5.94,5.97,344400.0,4.4265,4.4562,4.3969,4.4191,344400.0
2006-10-24 10:00:00,5.97,5.98,5.92,5.92,289800.0,4.4191,4.4265,4.3821,4.3821,289800.0
2006-10-24 10:30:00,5.92,5.94,5.86,5.87,348000.0,4.3821,4.3969,4.3377,4.3451,348000.0
2006-10-24 11:00:00,5.87,5.9,5.85,5.9,350400.0,4.3451,4.3673,4.3303,4.3673,350400.0
2006-10-24 11:30:00,5.9,5.91,5.88,5.89,373800.0,4.3673,4.3747,4.3525,4.3599,373800.0
2006-10-24 12:00:00,5.89,5.92,5.89,5.9,129000.0,4.3599,4.3821,4.3599,4.3673,129000.0
2006-10-24 12:30:00,5.9,5.91,5.88,5.88,93000.0,4.3673,4.3747,4.3525,4.3525,93000.0
2006-10-24 13:00:00,5.89,5.9,5.88,5.89,96000.0,4.3599,4.3673,4.3525,4.3599,96000.0
2006-10-24 13:30:00,5.89,5.91,5.89,5.9,109200.0,4.3599,4.3747,4.3599,4.3673,109200.0
2006-10-24 14:00:00,5.9,5.93,5.89,5.91,189600.0,4.3673,4.3895,4.3599,4.3747,189600.0
2006-10-24 14:30:00,5.91,5.91,5.87,5.88,348000.0,4.3747,4.3747,4.3451,4.3525,348000.0
2006-10-24 15:00:00,5.88,5.93,5.88,5.91,218400.0,4.3525,4.3895,4.3525,4.3747,218400.0
2006-10-24 15:30:00,5.91,5.92,5.89,5.91,310800.0,4.3747,4.3821,4.3599,4.3747,310800.0
2006-10-25 09:30:00,5.93,5.97,5.92,5.96,163800.0,4.3895,4.4191,4.3821,4.4117,163800.0
2006-10-25 10:00:00,5.96,6.01,5.94,5.99,186600.0,4.4117,4.4488,4.3969,4.4339,186600.0
2006-10-25 10:30:00,5.99,5.99,5.96,5.98,171000.0,4.4339,4.4339,4.4117,4.4265,171000.0
2006-10-25 11:00:00,5.98,6.03,5.97,6.02,186000.0,4.4265,4.4636,4.4191,4.4562,186000.0
2006-10-25 11:30:00,6.02,6.05,6.02,6.05,94800.0,4.4562,4.4784,4.4562,4.4784,94800.0
2006-10-25 12:00:00,6.05,6.06,6.04,6.04,205800.0,4.4784,4.4858,4.471,4.471,205800.0
2006-10-25 12:30:00,6.05,6.05,6.01,6.01,104400.0,4.4784,4.4784,4.4488,4.4488,104400.0
2006-10-25 13:00:00,6.01,6.04,6.01,6.02,171000.0,4.4488,4.471,4.4488,4.4562,171000.0
2006-10-25 13:30:00,6.02,6.06,6.02,6.06,40800.0,4.4562,4.4858,4.4562,4.4858,40800.0
2006-10-25 14:00:00,6.06,6.08,6.04,6.04,145200.0,4.4858,4.5006,4.471,4.471,145200.0
2006-10-25 14:30:00,6.04,6.05,6.02,6.05,210000.0,4.471,4.4784,4.4562,4.4784,210000.0
2006-10-25 15:00:00,6.05,6.06,6.02,6.02,225600.0,4.4784,4.4858,4.4562,4.4562,225600.0
2006-10-25 15:30:00,6.02,6.06,6.02,6.04,221400.0,4.4562,4.4858,4.4562,4.471,221400.0
2006-10-26 09:30:00,6.08,6.08,6.02,6.05,169200.0,4.5006,4.5006,4.4562,4.4784,169200.0
2006-10-26 10:00:00,6.05,6.05,5.95,5.95,147600.0,4.4784,4.4784,4.4043,4.4043,147600.0
2006-10-26 10:30:00,5.96,5.98,5.89,5.92,226800.0,4.4117,4.4265,4.3599,4.3821,226800.0
2006-10-26 11:00:00,5.92,5.94,5.91,5.93,70200.0,4.3821,4.3969,4.3747,4.3895,70200.0
2006-10-26 11:30:00,5.94,5.98,5.92,5.93,133800.0,4.3969,4.4265,4.3821,4.3895,133800.0
2006-10-26 12:00:00,5.92,5.95,5.92,5.94,71400.0,4.3821,4.4043,4.3821,4.3969,71400.0
2006-10-26 12:30:00,5.94,5.97,5.93,5.96,59400.0,4.3969,4.4191,4.3895,4.4117,59400.0
2006-10-26 13:00:00,5.96,5.97,5.95,5.96,26400.0,4.4117,4.4191,4.4043,4.4117,26400.0
2006-10-26 13:30:00,5.95,5.97,5.95,5.96,49800.0,4.4043,4.4191,4.4043,4.4117,49800.0
2006-10-26 14:00:00,5.97,5.99,5.95,5.98,94800.0,4.4191,4.4339,4.4043,4.4265,94800.0
2006-10-26 14:30:00,5.98,5.99,5.95,5.97,97200.0,4.4265,4.4339,4.4043,4.4191,97200.0
2006-10-26 15:00:00,5.98,5.98,5.92,5.93,207000.0,4.4265,4.4265,4.3821,4.3895,207000.0
2006-10-26 15:30:00,5.93,5.95,5.93,5.95,352800.0,4.3895,4.4043,4.3895,4.4043,352800.0
2006-10-27 09:30:00,5.92,5.97,5.88,5.94,199200.0,4.4032,4.4404,4.3734,4.4181,199200.0
2006-10-27 10:00:00,5.94,6.0,5.93,5.96,149400.0,4.4181,4.4627,4.4106,4.4329,149400.0
2006-10-27 10:30:00,5.98,6.01,5.95,5.97,81600.0,4.4478,4.4701,4.4255,4.4404,81600.0
2006-10-27 11:00:00,5.96,5.96,5.92,5.95,65400.0,4.4329,4.4329,4.4032,4.4255,65400.0
2006-10-27 11:30:00,5.95,5.95,5.93,5.94,61800.0,4.4255,4.4255,4.4106,4.4181,61800.0
2006-10-27 12:00:00,5.94,5.94,5.92,5.93,50400.0,4.4181,4.4181,4.4032,4.4106,50400.0
2006-10-27 12:30:00,5.93,5.94,5.89,5.89,47400.0,4.4106,4.4181,4.3809,4.3809,47400.0
2006-10-27 13:00:00,5.89,5.94,5.89,5.9,42600.0,4.3809,4.4181,4.3809,4.3883,42600.0
2006-10-27 13:30:00,5.9,5.9,5.83,5.87,187800.0,4.3883,4.3883,4.3362,4.366,187800.0
2006-10-27 14:00:00,5.87,5.88,5.84,5.85,73800.0,4.366,4.3734,4.3437,4.3511,73800.0
2006-10-27 14:30:00,5.85,5.89,5.85,5.88,91800.0,4.3511,4.3809,4.3511,4.3734,91800.0
2006-10-27 15:00:00,5.88,5.92,5.87,5.9,237600.0,4.3734,4.4032,4.366,4.3883,237600.0
2006-10-27 15:30:00,5.9,5.91,5.87,5.9,227400.0,4.3883,4.3957,4.366,4.3883,227400.0
2006-10-30 09:30:00,5.89,5.98,5.89,5.93,170400.0,4.3809,4.4478,4.3809,4.4106,170400.0
2006-10-30 10:00:00,5.93,5.93,5.9,5.9,84600.0,4.4106,4.4106,4.3883,4.3883,84600.0
2006-10-30 10:30:00,5.91,5.94,5.87,5.89,251400.0,4.3957,4.4181,4.366,4.3809,251400.0
2006-10-30 11:00:00,5.89,5.91,5.88,5.89,171600.0,4.3809,4.3957,4.3734,4.3809,171600.0
2006-10-30 11:30:00,5.89,5.91,5.88,5.89,66600.0,4.3809,4.3957,4.3734,4.3809,66600.0
2006-10-30 12:00:00,5.88,5.89,5.87,5.88,71400.0,4.3734,4.3809,4.366,4.3734,71400.0
2006-10-30 12:30:00,5.87,5.88,5.84,5.85,93600.0,4.366,4.3734,4.3437,4.3511,93600.0
2006-10-30 13:00:00,5.85,5.88,5.84,5.85,69000.0,4.3511,4.3734,4.3437,4.3511,69000.0
2006-10-30 13:30:00,5.85,5.91,5.85,5.89,93600.0,4.3511,4.3957,4.3511,4.3809,93600.0
2006-10-30 14:00:00,5.89,5.9,5.86,5.89,83400.0,4.3809,4.3883,4.3586,4.3809,83400.0
2006-10-30 14:30:00,5.89,5.91,5.88,5.9,71400.0,4.3809,4.3957,4.3734,4.3883,71400.0
2006-10-30 15:00:00,5.89,5.91,5.88,5.89,163200.0,4.3809,4.3957,4.3734,4.3809,163200.0
2006-10-30 15:30:00,5.89,5.9,5.87,5.9,124800.0,4.3809,4.3883,4.366,4.3883,124800.0
2006-10-31 09:30:00,5.89,5.91,5.83,5.86,205800.0,4.3809,4.3957,4.3362,4.3586,205800.0
2006-10-31 10:00:00,5.86,5.89,5.83,5.86,399600.0,4.3586,4.3809,4.3362,4.3586,399600.0
2006-10-31 10:30:00,5.86,5.9,5.84,5.89,268200.0,4.3586,4.3883,4.3437,4.3809,268200.0
2006-10-31 11:00:00,5.9,5.9,5.86,5.88,204000.0,4.3883,4.3883,4.3586,4.3734,204000.0
2006-10-31 11:30:00,5.88,5.9,5.86,5.88,474600.0,4.3734,4.3883,4.3586,4.3734,474600.0
2006-10-31 12:00:00,5.88,5.9,5.87,5.9,423600.0,4.3734,4.3883,4.366,4.3883,423600.0
2006-10-31 12:30:00,5.89,5.9,5.87,5.88,186000.0,4.3809,4.3883,4.366,4.3734,186000.0
2006-10-31 13:00:00,5.88,5.9,5.86,5.88,95400.0,4.3734,4.3883,4.3586,4.3734,95400.0
2006-10-31 13:30:00,5.88,5.91,5.88,5.9,99000.0,4.3734,4.3957,4.3734,4.3883,99000.0
2006-10-31 14:00:00,5.9,5.9,5.87,5.87,139800.0,4.3883,4.3883,4.366,4.366,139800.0
2006-10-31 14:30:00,5.88,5.89,5.87,5.88,75000.0,4.3734,4.3809,4.366,4.3734,75000.0
2006-10-31 15:00:00,5.88,5.92,5.88,5.91,174000.0,4.3734,4.4032,4.3734,4.3957,174000.0
2006-10-31 15:30:00,5.91,5.91,5.84,5.87,198000.0,4.3957,4.3957,4.3437,4.366,198000.0
2006-11-01 09:30:00,5.89,5.89,5.86,5.88,564000.0,4.3809,4.3809,4.3586,4.3734,564000.0
2006-11-01 10:00:00,5.87,5.91,5.85,5.89,308400.0,4.366,4.3957,4.3511,4.3809,308400.0
2006-11-01 10:30:00,5.88,5.89,5.86,5.89,91200.0,4.3734,4.3809,4.3586,4.3809,91200.0
2006-11-01 11:00:00,5.88,5.89,5.87,5.88,112800.0,4.3734,4.3809,4.366,4.3734,112800.0
2006-11-01 11:30:00,5.88,5.89,5.87,5.87,88800.0,4.3734,4.3809,4.366,4.366,88800.0
2006-11-01 12:00:00,5.87,5.89,5.87,5.88,75600.0,4.366,4.3809,4.366,4.3734,75600.0
2006-11-01 12:30:00,5.88,5.88,5.85,5.87,90600.0,4.3734,4.3734,4.3511,4.366,90600.0
2006-11-01 13:00:00,5.87,5.88,5.85,5.87,48600.0,4.366,4.3734,4.3511,4.366,48600.0
2006-11-01 13:30:00,5.87,5.88,5.86,5.88,151200.0,4.366,4.3734,4.3586,4.3734,151200.0
2006-11-01 14:00:00,5.87,5.88,5.87,5.88,274800.0,4.366,4.3734,4.366,4.3734,274800.0
2006-11-01 14:30:00,5.88,5.88,5.84,5.86,268800.0,4.3734,4.3734,4.3437,4.3586,268800.0
2006-11-01 15:00:00,5.86,5.87,5.79,5.79,144600.0,4.3586,4.366,4.3065,4.3065,144600.0
2006-11-01 15:30:00,5.79,5.8,5.76,5.77,258600.0,4.3065,4.3139,4.2842,4.2916,258600.0
2006-11-02 09:30:00,5.74,5.76,5.68,5.7,131400.0,4.2693,4.2842,4.2247,4.2396,131400.0
2006-11-02 10:00:00,5.7,5.73,5.67,5.73,204000.0,4.2396,4.2619,4.2172,4.2619,204000.0
2006-11-02 10:30:00,5.72,5.79,5.7,5.77,222600.0,4.2544,4.3065,4.2396,4.2916,222600.0
2006-11-02 11:00:00,5.77,5.82,5.76,5.78,156000.0,4.2916,4.3288,4.2842,4.2991,156000.0
2006-11-02 11:30:00,5.77,5.81,5.76,5.78,114600.0,4.2916,4.3214,4.2842,4.2991,114600.0
2006-11-02 12:00:00,5.77,5.81,5.75,5.8,123000.0,4.2916,4.3214,4.2767,4.3139,123000.0
2006-11-02 12:30:00,5.8,5.81,5.77,5.79,99600.0,4.3139,4.3214,4.2916,4.3065,99600.0
2006-11-02 13:00:00,5.79,5.8,5.77,5.78,115800.0,4.3065,4.3139,4.2916,4.2991,115800.0
2006-11-02 13:30:00,5.79,5.8,5.77,5.79,87600.0,4.3065,4.3139,4.2916,4.3065,87600.0
2006-11-02 14:00:00,5.79,5.8,5.76,5.78,159000.0,4.3065,4.3139,4.2842,4.2991,159000.0
2006-11-02 14:30:00,5.77,5.79,5.75,5.75,271800.0,4.2916,4.3065,4.2767,4.2767,271800.0
2006-11-02 15:00:00,5.75,5.79,5.74,5.76,203400.0,4.2767,4.3065,4.2693,4.2842,203400.0
2006-11-02 15:30:00,5.77,5.78,5.75,5.77,193200.0,4.2916,4.2991,4.2767,4.2916,193200.0
2006-11-03 09:30:00,5.76,5.8,5.73,5.76,127800.0,4.2842,4.3139,4.2619,4.2842,127800.0
2006-11-03 10:00:00,5.77,5.79,5.74,5.76,89400.0,4.2916,4.3065,4.2693,4.2842,89400.0
2006-11-03 10:30:00,5.75,5.75,5.7,5.73,545400.0,4.2767,4.2767,4.2396,4.2619,545400.0
2006-11-03 11:00:00,5.73,5.73,5.7,5.71,47400.0,4.2619,4.2619,4.2396,4.247,47400.0
2006-11-03 11:30:00,5.7,5.71,5.67,5.67,66000.0,4.2396,4.247,4.2172,4.2172,66000.0
2006-11-03 12:00:00,5.67,5.68,5.67,5.67,53400.0,4.2172,4.2247,4.2172,4.2172,53400.0
2006-11-03 12:30:00,5.67,5.68,5.66,5.67,50400.0,4.2172,4.2247,4.2098,4.2172,50400.0
2006-11-03 13:00:00,5.67,5.71,5.66,5.71,56400.0,4.2172,4.247,4.2098,4.247,56400.0
2006-11-03 13:30:00,5.7,5.71,5.69,5.71,39000.0,4.2396,4.247,4.2321,4.247,39000.0
2006-11-03 14:00:00,5.7,5.71,5.67,5.71,49800.0,4.2396,4.247,4.2172,4.247,49800.0
2006-11-03 14:30:00,5.71,5.73,5.69,5.7,38400.0,4.247,4.2619,4.2321,4.2396,38400.0
2006-11-03 15:00:00,5.69,5.7,5.67,5.69,61200.0,4.2321,4.2396,4.2172,4.2321,61200.0
2006-11-03 15:30:00,5.68,5.71,5.68,5.71,76800.0,4.2247,4.247,4.2247,4.247,76800.0
2006-11-06 09:30:00,5.76,5.78,5.67,5.72,118200.0,4.2842,4.2991,4.2172,4.2544,118200.0
2006-11-06 10:00:00,5.72,5.78,5.72,5.75,61200.0,4.2544,4.2991,4.2544,4.2767,61200.0
2006-11-06 10:30:00,5.75,5.76,5.72,5.75,57000.0,4.2767,4.2842,4.2544,4.2767,57000.0
2006-11-06 11:00:00,5.75,5.79,5.75,5.79,54600.0,4.2767,4.3065,4.2767,4.3065,54600.0
2006-11-06 11:30:00,5.79,5.79,5.76,5.78,72000.0,4.3065,4.3065,4.2842,4.2991,72000.0
2006-11-06 12:00:00,5.78,5.8,5.77,5.8,36600.0,4.2991,4.3139,4.2916,4.3139,36600.0
2006-11-06 12:30:00,5.8,5.8,5.78,5.78,30600.0,4.3139,4.3139,4.2991,4.2991,30600.0
2006-11-06 13:00:00,5.79,5.8,5.76,5.76,43200.0,4.3065,4.3139,4.2842,4.2842,43200.0
2006-11-06 13:30:00,5.77,5.79,5.76,5.76,77400.0,4.2916,4.3065,4.2842,4.2842,77400.0
2006-11-06 14:00:00,5.76,5.8,5.76,5.79,68400.0,4.2842,4.3139,4.2842,4.3065,68400.0
2006-11-06 14:30:00,5.8,5.8,5.78,5.79,82800.0,4.3139,4.3139,4.2991,4.3065,82800.0
2006-11-06 15:00:00,5.79,5.82,5.79,5.81,89400.0,4.3065,4.3288,4.3065,4.3214,89400.0
2006-11-06 15:30:00,5.8,5.81,5.78,5.79,174600.0,4.3139,4.3214,4.2991,4.3065,174600.0
2006-11-07 09:30:00,5.79,5.83,5.79,5.83,72600.0,4.3065,4.3362,4.3065,4.3362,72600.0
2006-11-07 10:00:00,5.84,5.86,5.82,5.84,108000.0,4.3437,4.3586,4.3288,4.3437,108000.0
2006-11-07 10:30:00,5.84,5.84,5.8,5.81,154800.0,4.3437,4.3437,4.3139,4.3214,154800.0
2006-11-07 11:00:00,5.81,5.83,5.81,5.83,162600.0,4.3214,4.3362,4.3214,4.3362,162600.0
2006-11-07 11:30:00,5.82,5.82,5.81,5.81,59400.0,4.3288,4.3288,4.3214,4.3214,59400.0
2006-11-07 12:00:00,5.82,5.82,5.8,5.8,45600.0,4.3288,4.3288,4.3139,4.3139,45600.0
2006-11-07 12:30:00,5.79,5.8,5.78,5.8,70800.0,4.3065,4.3139,4.2991,4.3139,70800.0
2006-11-07 13:00:00,5.79,5.8,5.77,5.78,47400.0,4.3065,4.3139,4.2916,4.2991,47400.0
2006-11-07 13:30:00,5.78,5.81,5.78,5.81,45000.0,4.2991,4.3214,4.2991,4.3214,45000.0
2006-11-07 14:00:00,5.81,5.81,5.75,5.76,106200.0,4.3214,4.3214,4.2767,4.2842,106200.0
2006-11-07 14:30:00,5.76,5.81,5.75,5.79,84600.0,4.2842,4.3214,4.2767,4.3065,84600.0
2006-11-07 15:00:00,5.79,5.81,5.77,5.79,121200.0,4.3065,4.3214,4.2916,4.3065,121200.0
2006-11-07 15:30:00,5.79,5.8,5.76,5.78,172800.0,4.3065,4.3139,4.2842,4.2991,172800.0
2006-11-08 09:30:00,5.75,5.76,5.7,5.76,217200.0,4.2767,4.2842,4.2396,4.2842,217200.0
2006-11-08 10:00:00,5.76,5.8,5.76,5.79,58800.0,4.2842,4.3139,4.2842,4.3065,58800.0
2006-11-08 10:30:00,5.77,5.81,5.77,5.78,35400.0,4.2916,4.3214,4.2916,4.2991,35400.0
2006-11-08 11:00:00,5.78,5.8,5.77,5.8,55200.0,4.2991,4.3139,4.2916,4.3139,55200.0
2006-11-08 11:30:00,5.8,5.81,5.79,5.79,18600.0,4.3139,4.3214,4.3065,4.3065,18600.0
2006-11-08 12:00:00,5.79,5.82,5.77,5.77,36600.0,4.3065,4.3288,4.2916,4.2916,36600.0
2006-11-08 12:30:00,5.77,5.83,5.77,5.81,73200.0,4.2916,4.3362,4.2916,4.3214,73200.0
2006-11-08 13:00:00,5.82,5.82,5.78,5.8,46200.0,4.3288,4.3288,4.2991,4.3139,46200.0
2006-11-08 13:30:00,5.81,5.83,5.79,5.83,38400.0,4.3214,4.3362,4.3065,4.3362,38400.0
2006-11-08 14:00:00,5.82,5.85,5.81,5.83,47400.0,4.3288,4.3511,4.3214,4.3362,47400.0
2006-11-08 14:30:00,5.83,5.85,5.81,5.81,45000.0,4.3362,4.3511,4.3214,4.3214,45000.0
2006-11-08 15:00:00,5.81,5.82,5.78,5.8,87000.0,4.3214,4.3288,4.2991,4.3139,87000.0
2006-11-08 15:30:00,5.8,5.81,5.77,5.8,60600.0,4.3139,4.3214,4.2916,4.3139,60600.0
2006-11-09 09:30:00,5.81,5.82,5.77,5.78,103200.0,4.3214,4.3288,4.2916,4.2991,103200.0
2006-11-09 10:00:00,5.78,5.83,5.76,5.83,214800.0,4.2991,4.3362,4.2842,4.3362,214800.0
2006-11-09 10:30:00,5.83,5.87,5.81,5.86,290400.0,4.3362,4.366,4.3214,4.3586,290400.0
2006-11-09 11:00:00,5.86,5.88,5.84,5.85,142800.0,4.3586,4.3734,4.3437,4.3511,142800.0
2006-11-09 11:30:00,5.85,5.88,5.83,5.86,276600.0,4.3511,4.3734,4.3362,4.3586,276600.0
2006-11-09 12:00:00,5.87,5.87,5.83,5.85,106800.0,4.366,4.366,4.3362,4.3511,106800.0
2006-11-09 12:30:00,5.86,5.88,5.85,5.88,123000.0,4.3586,4.3734,4.3511,4.3734,123000.0
2006-11-09 13:00:00,5.88,5.88,5.84,5.85,135600.0,4.3734,4.3734,4.3437,4.3511,135600.0
2006-11-09 13:30:00,5.84,5.86,5.84,5.84,108600.0,4.3437,4.3586,4.3437,4.3437,108600.0
2006-11-09 14:00:00,5.84,5.86,5.83,5.85,147600.0,4.3437,4.3586,4.3362,4.3511,147600.0
2006-11-09 14:30:00,5.85,5.85,5.83,5.84,171000.0,4.3511,4.3511,4.3362,4.3437,171000.0
2006-11-09 15:00:00,5.84,5.84,5.82,5.84,159000.0,4.3437,4.3437,4.3288,4.3437,159000.0
2006-11-09 15:30:00,5.84,5.85,5.84,5.84,244800.0,4.3437,4.3511,4.3437,4.3437,244800.0
2006-11-10 09:30:00,5.84,5.87,5.83,5.85,132000.0,4.3437,4.366,4.3362,4.3511,132000.0
2006-11-10 10:00:00,5.85,5.89,5.84,5.85,54000.0,4.3511,4.3809,4.3437,4.3511,54000.0
2006-11-10 10:30:00,5.85,5.87,5.85,5.87,107400.0,4.3511,4.366,4.3511,4.366,107400.0
2006-11-10 11:00:00,5.87,5.89,5.86,5.86,82200.0,4.366,4.3809,4.3586,4.3586,82200.0
2006-11-10 11:30:00,5.87,5.89,5.87,5.89,34800.0,4.366,4.3809,4.366,4.3809,34800.0
2006-11-10 12:00:00,5.88,5.88,5.87,5.88,28200.0,4.3734,4.3734,4.366,4.3734,28200.0
2006-11-10 12:30:00,5.88,5.89,5.87,5.87,52800.0,4.3734,4.3809,4.366,4.366,52800.0
2006-11-10 13:00:00,5.87,5.88,5.87,5.87,25200.0,4.366,4.3734,4.366,4.366,25200.0
2006-11-10 13:30:00,5.86,5.88,5.86,5.87,40800.0,4.3586,4.3734,4.3586,4.366,40800.0
2006-11-10 14:00:00,5.87,5.91,5.87,5.9,106200.0,4.366,4.3957,4.366,4.3883,106200.0
2006-11-10 14:30:00,5.89,5.91,5.88,5.9,75600.0,4.3809,4.3957,4.3734,4.3883,75600.0
2006-11-10 15:00:00,5.9,5.91,5.89,5.89,87600.0,4.3883,4.3957,4.3809,4.3809,87600.0
2006-11-10 15:30:00,5.9,5.91,5.88,5.89,133200.0,4.3883,4.3957,4.3734,4.3809,133200.0
2006-11-13 09:30:00,5.86,5.9,5.86,5.9,53400.0,4.3586,4.3883,4.3586,4.3883,53400.0
2006-11-13 10:00:00,5.89,5.94,5.89,5.93,181800.0,4.3809,4.4181,4.3809,4.4106,181800.0
2006-11-13 10:30:00,5.92,5.95,5.91,5.92,51000.0,4.4032,4.4255,4.3957,4.4032,51000.0
2006-11-13 11:00:00,5.92,5.93,5.9,5.91,121800.0,4.4032,4.4106,4.3883,4.3957,121800.0
2006-11-13 11:30:00,5.91,5.92,5.89,5.9,95400.0,4.3957,4.4032,4.3809,4.3883,95400.0
2006-11-13 12:00:00,5.9,5.92,5.88,5.92,87600.0,4.3883,4.4032,4.3734,4.4032,87600.0
2006-11-13 12:30:00,5.92,5.92,5.9,5.9,61200.0,4.4032,4.4032,4.3883,4.3883,61200.0
2006-11-13 13:00:00,5.91,5.92,5.91,5.92,43200.0,4.3957,4.4032,4.3957,4.4032,43200.0
2006-11-13 13:30:00,5.92,5.95,5.91,5.93,93000.0,4.4032,4.4255,4.3957,4.4106,93000.0
2006-11-13 14:00:00,5.93,5.95,5.93,5.95,51000.0,4.4106,4.4255,4.4106,4.4255,51000.0
2006-11-13 14:30:00,5.95,5.95,5.93,5.95,90600.0,4.4255,4.4255,4.4106,4.4255,90600.0
2006-11-13 15:00:00,5.94,5.94,5.92,5.93,74400.0,4.4181,4.4181,4.4032,4.4106,74400.0
2006-11-13 15:30:00,5.93,5.93,5.92,5.93,121800.0,4.4106,4.4106,4.4032,4.4106,121800.0
2006-11-14 09:30:00,5.93,5.95,5.88,5.93,259200.0,4.4106,4.4255,4.3734,4.4106,259200.0
2006-11-14 10:00:00,5.93,5.95,5.9,5.92,54600.0,4.4106,4.4255,4.3883,4.4032,54600.0
2006-11-14 10:30:00,5.9,5.95,5.9,5.95,105600.0,4.3883,4.4255,4.3883,4.4255,105600.0
2006-11-14 11:00:00,5.95,5.96,5.94,5.96,64800.0,4.4255,4.4329,4.4181,4.4329,64800.0
2006-11-14 11:30:00,5.96,5.97,5.95,5.97,91800.0,4.4329,4.4404,4.4255,4.4404,91800.0
2006-11-14 12:00:00,5.97,5.99,5.97,5.98,169200.0,4.4404,4.4552,4.4404,4.4478,169200.0
2006-11-14 12:30:00,5.98,6.01,5.98,6.0,528000.0,4.4478,4.4701,4.4478,4.4627,528000.0
2006-11-14 13:00:00,5.99,6.02,5.98,6.02,133800.0,4.4552,4.4776,4.4478,4.4776,133800.0
2006-11-14 13:30:00,6.02,6.04,6.02,6.03,100800.0,4.4776,4.4924,4.4776,4.485,100800.0
2006-11-14 14:00:00,6.03,6.05,6.02,6.05,137400.0,4.485,4.4999,4.4776,4.4999,137400.0
2006-11-14 14:30:00,6.05,6.1,6.04,6.09,220200.0,4.4999,4.5371,4.4924,4.5296,220200.0
2006-11-14 15:00:00,6.09,6.11,6.09,6.1,152400.0,4.5296,4.5445,4.5296,4.5371,152400.0
2006-11-14 15:30:00,6.1,6.15,6.1,6.13,622200.0,4.5371,4.5743,4.5371,4.5594,622200.0
2006-11-15 09:30:00,6.17,6.27,6.14,6.26,344400.0,4.5891,4.6635,4.5668,4.6561,344400.0
2006-11-15 10:00:00,6.26,6.33,6.24,6.3,555000.0,4.6561,4.7081,4.6412,4.6858,555000.0
2006-11-15 10:30:00,6.3,6.32,6.27,6.31,496200.0,4.6858,4.7007,4.6635,4.6933,496200.0
2006-11-15 11:00:00,6.31,6.33,6.28,6.31,191400.0,4.6933,4.7081,4.6709,4.6933,191400.0
2006-11-15 11:30:00,6.31,6.33,6.3,6.31,110400.0,4.6933,4.7081,4.6858,4.6933,110400.0
2006-11-15 12:00:00,6.31,6.33,6.3,6.32,103200.0,4.6933,4.7081,4.6858,4.7007,103200.0
2006-11-15 12:30:00,6.31,6.33,6.31,6.33,511200.0,4.6933,4.7081,4.6933,4.7081,511200.0
2006-11-15 13:00:00,6.32,6.33,6.32,6.32,97200.0,4.7007,4.7081,4.7007,4.7007,97200.0
2006-11-15 13:30:00,6.32,6.33,6.32,6.33,217200.0,4.7007,4.7081,4.7007,4.7081,217200.0
2006-11-15 14:00:00,6.33,6.33,6.3,6.31,210600.0,4.7081,4.7081,4.6858,4.6933,210600.0
2006-11-15 14:30:00,6.3,6.3,6.26,6.26,303600.0,4.6858,4.6858,4.6561,4.6561,303600.0
2006-11-15 15:00:00,6.25,6.3,6.24,6.28,474000.0,4.6486,4.6858,4.6412,4.6709,474000.0
2006-11-15 15:30:00,6.28,6.29,6.24,6.27,498000.0,4.6709,4.6784,4.6412,4.6635,498000.0
2006-11-16 09:30:00,6.29,6.29,6.24,6.27,61800.0,4.6784,4.6784,4.6412,4.6635,61800.0
2006-11-16 10:00:00,6.27,6.27,6.24,6.27,40200.0,4.6635,4.6635,4.6412,4.6635,40200.0
2006-11-16 10:30:00,6.27,6.28,6.23,6.24,113400.0,4.6635,4.6709,4.6338,4.6412,113400.0
2006-11-16 11:00:00,6.24,6.26,6.24,6.26,45000.0,4.6412,4.6561,4.6412,4.6561,45000.0
2006-11-16 11:30:00,6.26,6.27,6.26,6.27,48600.0,4.6561,4.6635,4.6561,4.6635,48600.0
2006-11-16 12:00:00,6.27,6.29,6.27,6.29,106200.0,4.6635,4.6784,4.6635,4.6784,106200.0
2006-11-16 12:30:00,6.29,6.29,6.27,6.27,113400.0,4.6784,4.6784,4.6635,4.6635,113400.0
2006-11-16 13:00:00,6.27,6.29,6.27,6.28,22200.0,4.6635,4.6784,4.6635,4.6709,22200.0
2006-11-16 13:30:00,6.27,6.3,6.27,6.29,43200.0,4.6635,4.6858,4.6635,4.6784,43200.0
2006-11-16 14:00:00,6.29,6.29,6.25,6.26,48000.0,4.6784,4.6784,4.6486,4.6561,48000.0
2006-11-16 14:30:00,6.26,6.27,6.25,6.25,379800.0,4.6561,4.6635,4.6486,4.6486,379800.0
2006-11-16 15:00:00,6.25,6.26,6.24,6.25,260400.0,4.6486,4.6561,4.6412,4.6486,260400.0
2006-11-16 15:30:00,6.26,6.26,6.24,6.25,243000.0,4.6561,4.6561,4.6412,4.6486,243000.0
2006-11-17 09:30:00,6.25,6.25,6.18,6.2,83400.0,4.6486,4.6486,4.5966,4.6114,83400.0
2006-11-17 10:00:00,6.21,6.21,6.16,6.16,72600.0,4.6189,4.6189,4.5817,4.5817,72600.0
2006-11-17 10:30:00,6.15,6.18,6.15,6.18,48600.0,4.5743,4.5966,4.5743,4.5966,48600.0
2006-11-17 11:00:00,6.18,6.2,6.17,6.17,64800.0,4.5966,4.6114,4.5891,4.5891,64800.0
2006-11-17 11:30:00,6.17,6.17,6.16,6.17,67800.0,4.5891,4.5891,4.5817,4.5891,67800.0
2006-11-17 12:00:00,6.17,6.18,6.17,6.18,23400.0,4.5891,4.5966,4.5891,4.5966,23400.0
2006-11-17 12:30:00,6.18,6.19,6.17,6.17,25800.0,4.5966,4.604,4.5891,4.5891,25800.0
2006-11-17 13:00:00,6.16,6.17,6.16,6.16,24000.0,4.5817,4.5891,4.5817,4.5817,24000.0
2006-11-17 13:30:00,6.16,6.16,6.12,6.14,152400.0,4.5817,4.5817,4.5519,4.5668,152400.0
2006-11-17 14:00:00,6.14,6.17,6.13,6.15,46800.0,4.5668,4.5891,4.5594,4.5743,46800.0
2006-11-17 14:30:00,6.16,6.17,6.16,6.16,34200.0,4.5817,4.5891,4.5817,4.5817,34200.0
2006-11-17 15:00:00,6.16,6.17,6.14,6.15,34800.0,4.5817,4.5891,4.5668,4.5743,34800.0
2006-11-17 15:30:00,6.15,6.16,6.14,6.15,123000.0,4.5743,4.5817,4.5668,4.5743,123000.0
2006-11-20 09:30:00,6.21,6.22,6.17,6.21,102000.0,4.6189,4.6263,4.5891,4.6189,102000.0
2006-11-20 10:00:00,6.2,6.2,6.18,6.19,108000.0,4.6114,4.6114,4.5966,4.604,108000.0
2006-11-20 10:30:00,6.19,6.2,6.18,6.19,35400.0,4.604,4.6114,4.5966,4.604,35400.0
2006-11-20 11:00:00,6.19,6.21,6.18,6.2,52200.0,4.604,4.6189,4.5966,4.6114,52200.0
2006-11-20 11:30:00,6.2,6.2,6.18,6.19,27600.0,4.6114,4.6114,4.5966,4.604,27600.0
2006-11-20 12:00:00,6.19,6.19,6.19,6.19,19800.0,4.604,4.604,4.604,4.604,19800.0
2006-11-20 12:30:00,6.19,6.19,6.18,6.19,28200.0,4.604,4.604,4.5966,4.604,28200.0
2006-11-20 13:00:00,6.19,6.2,6.19,6.19,18000.0,4.604,4.6114,4.604,4.604,18000.0
2006-11-20 13:30:00,6.19,6.19,6.18,6.18,24600.0,4.604,4.604,4.5966,4.5966,24600.0
2006-11-20 14:00:00,6.18,6.2,6.15,6.16,74400.0,4.5966,4.6114,4.5743,4.5817,74400.0
2006-11-20 14:30:00,6.16,6.17,6.15,6.16,43200.0,4.5817,4.5891,4.5743,4.5817,43200.0
2006-11-20 15:00:00,6.15,6.17,6.15,6.17,45000.0,4.5743,4.5891,4.5743,4.5891,45000.0
2006-11-20 15:30:00,6.17,6.2,6.17,6.2,88800.0,4.5891,4.6114,4.5891,4.6114,88800.0
2006-11-21 09:30:00,6.19,6.19,6.08,6.09,507000.0,4.604,4.604,4.5222,4.5296,507000.0
2006-11-21 10:00:00,6.1,6.12,6.08,6.1,334200.0,4.5371,4.5519,4.5222,4.5371,334200.0
2006-11-21 10:30:00,6.11,6.16,6.1,6.16,220800.0,4.5445,4.5817,4.5371,4.5817,220800.0
2006-11-21 11:00:00,6.16,6.16,6.13,6.15,138000.0,4.5817,4.5817,4.5594,4.5743,138000.0
2006-11-21 11:30:00,6.15,6.15,6.13,6.13,137400.0,4.5743,4.5743,4.5594,4.5594,137400.0
2006-11-21 12:00:00,6.14,6.17,6.14,6.16,64200.0,4.5668,4.5891,4.5668,4.5817,64200.0
2006-11-21 12:30:00,6.16,6.16,6.14,6.15,226200.0,4.5817,4.5817,4.5668,4.5743,226200.0
2006-11-21 13:00:00,6.15,6.17,6.15,6.16,29400.0,4.5743,4.5891,4.5743,4.5817,29400.0
2006-11-21 13:30:00,6.16,6.17,6.15,6.15,35400.0,4.5817,4.5891,4.5743,4.5743,35400.0
2006-11-21 14:00:00,6.16,6.16,6.14,6.14,92400.0,4.5817,4.5817,4.5668,4.5668,92400.0
2006-11-21 14:30:00,6.14,6.17,6.13,6.16,155400.0,4.5668,4.5891,4.5594,4.5817,155400.0
2006-11-21 15:00:00,6.16,6.17,6.14,6.16,55200.0,4.5817,4.5891,4.5668,4.5817,55200.0
2006-11-21 15:30:00,6.15,6.18,6.14,6.18,158400.0,4.5743,4.5966,4.5668,4.5966,158400.0
2006-11-22 09:30:00,6.18,6.23,6.15,6.15,122400.0,4.5966,4.6338,4.5743,4.5743,122400.0
2006-11-22 10:00:00,6.15,6.17,6.13,6.14,134400.0,4.5743,4.5891,4.5594,4.5668,134400.0
2006-11-22 10:30:00,6.14,6.19,6.13,6.16,94200.0,4.5668,4.604,4.5594,4.5817,94200.0
2006-11-22 11:00:00,6.16,6.19,6.15,6.15,70800.0,4.5817,4.604,4.5743,4.5743,70800.0
2006-11-22 11:30:00,6.15,6.15,6.13,6.13,202200.0,4.5743,4.5743,4.5594,4.5594,202200.0
2006-11-22 12:00:00,6.13,6.13,6.11,6.12,64200.0,4.5594,4.5594,4.5445,4.5519,64200.0
2006-11-22 12:30:00,6.12,6.12,6.11,6.12,39000.0,4.5519,4.5519,4.5445,4.5519,39000.0
2006-11-22 13:00:00,6.12,6.12,6.1,6.12,85800.0,4.5519,4.5519,4.5371,4.5519,85800.0
2006-11-22 13:30:00,6.12,6.13,6.11,6.12,43800.0,4.5519,4.5594,4.5445,4.5519,43800.0
2006-11-22 14:00:00,6.12,6.12,6.11,6.12,46200.0,4.5519,4.5519,4.5445,4.5519,46200.0
2006-11-22 14:30:00,6.13,6.14,6.1,6.13,32400.0,4.5594,4.5668,4.5371,4.5594,32400.0
2006-11-22 15:00:00,6.14,6.14,6.13,6.14,38400.0,4.5668,4.5668,4.5594,4.5668,38400.0
2006-11-22 15:30:00,6.14,6.14,6.11,6.11,162000.0,4.5668,4.5668,4.5445,4.5445,162000.0
2006-11-24 09:30:00,6.07,6.09,6.05,6.06,111000.0,4.5148,4.5296,4.4999,4.5073,111000.0
2006-11-24 10:00:00,6.06,6.14,6.06,6.14,40200.0,4.5073,4.5668,4.5073,4.5668,40200.0
2006-11-24 10:30:00,6.14,6.16,6.13,6.16,28200.0,4.5668,4.5817,4.5594,4.5817,28200.0
2006-11-24 11:00:00,6.16,6.16,6.14,6.14,22800.0,4.5817,4.5817,4.5668,4.5668,22800.0
2006-11-24 11:30:00,6.15,6.15,6.13,6.14,25800.0,4.5743,4.5743,4.5594,4.5668,25800.0
2006-11-24 12:00:00,6.14,6.15,6.13,6.14,30000.0,4.5668,4.5743,4.5594,4.5668,30000.0
2006-11-24 12:30:00,6.15,6.16,6.12,6.12,38400.0,4.5743,4.5817,4.5519,4.5519,38400.0
2006-11-24 13:00:00,6.11,6.11,6.11,6.11,62400.0,4.5445,4.5445,4.5445,4.5445,62400.0
2006-11-24 13:30:00,6.11,6.11,6.11,6.11,0.0,4.5445,4.5445,4.5445,4.5445,0.0
2006-11-24 14:00:00,6.11,6.11,6.11,6.11,0.0,4.5445,4.5445,4.5445,4.5445,0.0
2006-11-24 14:30:00,6.11,6.11,6.11,6.11,0.0,4.5445,4.5445,4.5445,4.5445,0.0
2006-11-24 15:00:00,6.11,6.11,6.11,6.11,0.0,4.5445,4.5445,4.5445,4.5445,0.0
2006-11-24 15:30:00,6.11,6.11,6.11,6.11,0.0,4.5445,4.5445,4.5445,4.5445,0.0
2006-11-27 09:30:00,6.04,6.13,6.02,6.06,117600.0,4.4924,4.5594,4.4776,4.5073,117600.0
2006-11-27 10:00:00,6.06,6.06,5.94,5.96,162600.0,4.5073,4.5073,4.4181,4.4329,162600.0
2006-11-27 10:30:00,5.96,5.98,5.94,5.98,79800.0,4.4329,4.4478,4.4181,4.4478,79800.0
2006-11-27 11:00:00,5.99,5.99,5.96,5.97,103800.0,4.4552,4.4552,4.4329,4.4404,103800.0
2006-11-27 11:30:00,5.97,5.98,5.97,5.97,46200.0,4.4404,4.4478,4.4404,4.4404,46200.0
2006-11-27 12:00:00,5.97,5.97,5.96,5.97,58200.0,4.4404,4.4404,4.4329,4.4404,58200.0
2006-11-27 12:30:00,5.96,5.97,5.96,5.96,92400.0,4.4329,4.4404,4.4329,4.4329,92400.0
2006-11-27 13:00:00,5.96,5.97,5.95,5.95,149400.0,4.4329,4.4404,4.4255,4.4255,149400.0
2006-11-27 13:30:00,5.96,5.97,5.94,5.95,85200.0,4.4329,4.4404,4.4181,4.4255,85200.0
2006-11-27 14:00:00,5.95,5.96,5.94,5.95,82200.0,4.4255,4.4329,4.4181,4.4255,82200.0
2006-11-27 14:30:00,5.95,5.96,5.95,5.95,135600.0,4.4255,4.4329,4.4255,4.4255,135600.0
2006-11-27 15:00:00,5.95,5.95,5.91,5.92,151200.0,4.4255,4.4255,4.3957,4.4032,151200.0
2006-11-27 15:30:00,5.92,5.95,5.92,5.95,156600.0,4.4032,4.4255,4.4032,4.4255,156600.0
2006-11-28 09:30:00,5.93,5.95,5.88,5.89,105600.0,4.4106,4.4255,4.3734,4.3809,105600.0
2006-11-28 10:00:00,5.89,5.91,5.85,5.86,421800.0,4.3809,4.3957,4.3511,4.3586,421800.0
2006-11-28 10:30:00,5.87,5.9,5.86,5.89,112200.0,4.366,4.3883,4.3586,4.3809,112200.0
2006-11-28 11:00:00,5.9,5.91,5.88,5.9,56400.0,4.3883,4.3957,4.3734,4.3883,56400.0
2006-11-28 11:30:00,5.91,5.94,5.91,5.92,31200.0,4.3957,4.4181,4.3957,4.4032,31200.0
2006-11-28 12:00:00,5.92,5.92,5.9,5.92,33000.0,4.4032,4.4032,4.3883,4.4032,33000.0
2006-11-28 12:30:00,5.91,5.92,5.87,5.87,143400.0,4.3957,4.4032,4.366,4.366,143400.0
2006-11-28 13:00:00,5.87,5.88,5.85,5.85,118800.0,4.366,4.3734,4.3511,4.3511,118800.0
2006-11-28 13:30:00,5.86,5.87,5.84,5.84,162600.0,4.3586,4.366,4.3437,4.3437,162600.0
2006-11-28 14:00:00,5.83,5.86,5.83,5.86,96000.0,4.3362,4.3586,4.3362,4.3586,96000.0
2006-11-28 14:30:00,5.86,5.87,5.84,5.84,162000.0,4.3586,4.366,4.3437,4.3437,162000.0
2006-11-28 15:00:00,5.85,5.88,5.83,5.86,153000.0,4.3511,4.3734,4.3362,4.3586,153000.0
2006-11-28 15:30:00,5.86,5.86,5.85,5.86,187200.0,4.3586,4.3586,4.3511,4.3586,187200.0
2006-11-29 09:30:00,5.89,5.93,5.89,5.93,99000.0,4.3809,4.4106,4.3809,4.4106,99000.0
2006-11-29 10:00:00,5.92,5.96,5.92,5.93,136800.0,4.4032,4.4329,4.4032,4.4106,136800.0
2006-11-29 10:30:00,5.93,5.94,5.9,5.91,161400.0,4.4106,4.4181,4.3883,4.3957,161400.0
2006-11-29 11:00:00,5.9,5.94,5.9,5.91,129000.0,4.3883,4.4181,4.3883,4.3957,129000.0
2006-11-29 11:30:00,5.91,5.93,5.9,5.92,108600.0,4.3957,4.4106,4.3883,4.4032,108600.0
2006-11-29 12:00:00,5.92,5.97,5.92,5.96,104400.0,4.4032,4.4404,4.4032,4.4329,104400.0
2006-11-29 12:30:00,5.95,5.96,5.93,5.93,60000.0,4.4255,4.4329,4.4106,4.4106,60000.0
2006-11-29 13:00:00,5.93,5.93,5.91,5.91,48600.0,4.4106,4.4106,4.3957,4.3957,48600.0
2006-11-29 13:30:00,5.91,5.91,5.9,5.91,62400.0,4.3957,4.3957,4.3883,4.3957,62400.0
2006-11-29 14:00:00,5.91,5.92,5.91,5.92,65400.0,4.3957,4.4032,4.3957,4.4032,65400.0
2006-11-29 14:30:00,5.92,5.94,5.91,5.94,60600.0,4.4032,4.4181,4.3957,4.4181,60600.0
2006-11-29 15:00:00,5.94,5.95,5.94,5.94,79800.0,4.4181,4.4255,4.4181,4.4181,79800.0
2006-11-29 15:30:00,5.94,5.97,5.94,5.97,111000.0,4.4181,4.4404,4.4181,4.4404,111000.0
2006-11-30 09:30:00,5.97,5.99,5.95,5.96,106200.0,4.4404,4.4552,4.4255,4.4329,106200.0
2006-11-30 10:00:00,5.95,5.96,5.9,5.9,97200.0,4.4255,4.4329,4.3883,4.3883,97200.0
2006-11-30 10:30:00,5.91,5.95,5.9,5.94,74400.0,4.3957,4.4255,4.3883,4.4181,74400.0
2006-11-30 11:00:00,5.94,5.95,5.9,5.92,60600.0,4.4181,4.4255,4.3883,4.4032,60600.0
2006-11-30 11:30:00,5.91,5.93,5.9,5.93,66600.0,4.3957,4.4106,4.3883,4.4106,66600.0
2006-11-30 12:00:00,5.93,5.94,5.92,5.94,30000.0,4.4106,4.4181,4.4032,4.4181,30000.0
2006-11-30 12:30:00,5.94,5.96,5.94,5.95,45600.0,4.4181,4.4329,4.4181,4.4255,45600.0
2006-11-30 13:00:00,5.95,5.97,5.94,5.97,34200.0,4.4255,4.4404,4.4181,4.4404,34200.0
2006-11-30 13:30:00,5.97,5.98,5.95,5.97,40800.0,4.4404,4.4478,4.4255,4.4404,40800.0
2006-11-30 14:00:00,5.97,5.98,5.95,5.98,47400.0,4.4404,4.4478,4.4255,4.4478,47400.0
2006-11-30 14:30:00,5.98,6.01,5.98,6.01,69600.0,4.4478,4.4701,4.4478,4.4701,69600.0
2006-11-30 15:00:00,5.99,6.01,5.99,6.0,97200.0,4.4552,4.4701,4.4552,4.4627,97200.0
2006-11-30 15:30:00,6.01,6.01,5.96,5.96,150600.0,4.4701,4.4701,4.4329,4.4329,150600.0
2006-12-01 09:30:00,6.02,6.06,5.98,5.99,63000.0,4.4776,4.5073,4.4478,4.4552,63000.0
2006-12-01 10:00:00,5.99,6.0,5.95,5.98,128400.0,4.4552,4.4627,4.4255,4.4478,128400.0
2006-12-01 10:30:00,5.98,5.98,5.93,5.94,92400.0,4.4478,4.4478,4.4106,4.4181,92400.0
2006-12-01 11:00:00,5.95,5.95,5.92,5.94,111600.0,4.4255,4.4255,4.4032,4.4181,111600.0
2006-12-01 11:30:00,5.95,5.96,5.93,5.95,52800.0,4.4255,4.4329,4.4106,4.4255,52800.0
2006-12-01 12:00:00,5.95,5.95,5.93,5.93,37800.0,4.4255,4.4255,4.4106,4.4106,37800.0
2006-12-01 12:30:00,5.94,5.94,5.92,5.92,39600.0,4.4181,4.4181,4.4032,4.4032,39600.0
2006-12-01 13:00:00,5.92,5.92,5.89,5.91,66600.0,4.4032,4.4032,4.3809,4.3957,66600.0
2006-12-01 13:30:00,5.91,5.92,5.89,5.91,93600.0,4.3957,4.4032,4.3809,4.3957,93600.0
2006-12-01 14:00:00,5.92,5.95,5.91,5.95,287400.0,4.4032,4.4255,4.3957,4.4255,287400.0
2006-12-01 14:30:00,5.95,5.96,5.93,5.96,126000.0,4.4255,4.4329,4.4106,4.4329,126000.0
2006-12-01 15:00:00,5.97,5.97,5.95,5.96,82200.0,4.4404,4.4404,4.4255,4.4329,82200.0
2006-12-01 15:30:00,5.96,6.02,5.96,5.99,166200.0,4.4329,4.4776,4.4329,4.4552,166200.0
2006-12-04 09:30:00,6.02,6.07,6.02,6.03,44400.0,4.4776,4.5148,4.4776,4.485,44400.0
2006-12-04 10:00:00,6.04,6.04,6.02,6.02,43200.0,4.4924,4.4924,4.4776,4.4776,43200.0
2006-12-04 10:30:00,6.02,6.09,6.02,6.08,52200.0,4.4776,4.5296,4.4776,4.5222,52200.0
2006-12-04 11:00:00,6.08,6.13,6.06,6.09,127200.0,4.5222,4.5594,4.5073,4.5296,127200.0
2006-12-04 11:30:00,6.09,6.09,6.06,6.08,28800.0,4.5296,4.5296,4.5073,4.5222,28800.0
2006-12-04 12:00:00,6.08,6.1,6.06,6.07,64200.0,4.5222,4.5371,4.5073,4.5148,64200.0
2006-12-04 12:30:00,6.06,6.07,6.05,6.07,48600.0,4.5073,4.5148,4.4999,4.5148,48600.0
2006-12-04 13:00:00,6.06,6.07,6.06,6.07,18600.0,4.5073,4.5148,4.5073,4.5148,18600.0
2006-12-04 13:30:00,6.07,6.08,6.04,6.07,70800.0,4.5148,4.5222,4.4924,4.5148,70800.0
2006-12-04 14:00:00,6.07,6.08,6.04,6.04,33000.0,4.5148,4.5222,4.4924,4.4924,33000.0
2006-12-04 14:30:00,6.04,6.09,6.04,6.09,50400.0,4.4924,4.5296,4.4924,4.5296,50400.0
2006-12-04 15:00:00,6.09,6.09,6.05,6.07,97800.0,4.5296,4.5296,4.4999,4.5148,97800.0
2006-12-04 15:30:00,6.07,6.08,6.05,6.08,128400.0,4.5148,4.5222,4.4999,4.5222,128400.0
2006-12-05 09:30:00,6.1,6.1,6.05,6.06,93600.0,4.5371,4.5371,4.4999,4.5073,93600.0
2006-12-05 10:00:00,6.06,6.11,6.06,6.07,108600.0,4.5073,4.5445,4.5073,4.5148,108600.0
2006-12-05 10:30:00,6.07,6.09,6.06,6.07,162600.0,4.5148,4.5296,4.5073,4.5148,162600.0
2006-12-05 11:00:00,6.07,6.07,6.04,6.04,134400.0,4.5148,4.5148,4.4924,4.4924,134400.0
2006-12-05 11:30:00,6.05,6.07,6.03,6.04,106800.0,4.4999,4.5148,4.485,4.4924,106800.0
2006-12-05 12:00:00,6.03,6.05,6.02,6.02,130800.0,4.485,4.4999,4.4776,4.4776,130800.0
2006-12-05 12:30:00,6.02,6.03,5.99,6.01,120000.0,4.4776,4.485,4.4552,4.4701,120000.0
2006-12-05 13:00:00,6.02,6.02,5.99,5.99,74400.0,4.4776,4.4776,4.4552,4.4552,74400.0
2006-12-05 13:30:00,6.0,6.01,5.98,5.99,54600.0,4.4627,4.4701,4.4478,4.4552,54600.0
2006-12-05 14:00:00,5.99,6.02,5.98,6.01,63000.0,4.4552,4.4776,4.4478,4.4701,63000.0
2006-12-05 14:30:00,6.01,6.04,6.01,6.02,135000.0,4.4701,4.4924,4.4701,4.4776,135000.0
2006-12-05 15:00:00,6.02,6.02,6.0,6.02,151200.0,4.4776,4.4776,4.4627,4.4776,151200.0
2006-12-05 15:30:00,6.02,6.07,6.01,6.06,165000.0,4.4776,4.5148,4.4701,4.5073,165000.0
2006-12-06 09:30:00,6.07,6.07,6.02,6.02,125400.0,4.5148,4.5148,4.4776,4.4776,125400.0
2006-12-06 10:00:00,6.02,6.06,6.02,6.05,63600.0,4.4776,4.5073,4.4776,4.4999,63600.0
2006-12-06 10:30:00,6.04,6.04,6.01,6.01,75000.0,4.4924,4.4924,4.4701,4.4701,75000.0
2006-12-06 11:00:00,6.02,6.06,6.01,6.05,61800.0,4.4776,4.5073,4.4701,4.4999,61800.0
2006-12-06 11:30:00,6.04,6.06,6.03,6.05,15600.0,4.4924,4.5073,4.485,4.4999,15600.0
2006-12-06 12:00:00,6.05,6.05,6.03,6.04,27000.0,4.4999,4.4999,4.485,4.4924,27000.0
2006-12-06 12:30:00,6.04,6.08,6.04,6.08,98400.0,4.4924,4.5222,4.4924,4.5222,98400.0
2006-12-06 13:00:00,6.07,6.1,6.06,6.08,71400.0,4.5148,4.5371,4.5073,4.5222,71400.0
2006-12-06 13:30:00,6.08,6.08,6.06,6.07,24600.0,4.5222,4.5222,4.5073,4.5148,24600.0
2006-12-06 14:00:00,6.07,6.08,6.06,6.07,23400.0,4.5148,4.5222,4.5073,4.5148,23400.0
2006-12-06 14:30:00,6.07,6.09,6.05,6.08,58800.0,4.5148,4.5296,4.4999,4.5222,58800.0
2006-12-06 15:00:00,6.07,6.08,6.05,6.06,59400.0,4.5148,4.5222,4.4999,4.5073,59400.0
2006-12-06 15:30:00,6.06,6.07,6.05,6.07,111000.0,4.5073,4.5148,4.4999,4.5148,111000.0
2006-12-07 09:30:00,6.08,6.09,6.04,6.06,87000.0,4.5222,4.5296,4.4924,4.5073,87000.0
2006-12-07 10:00:00,6.07,6.07,6.0,6.02,119400.0,4.5148,4.5148,4.4627,4.4776,119400.0
2006-12-07 10:30:00,6.02,6.03,6.0,6.01,16800.0,4.4776,4.485,4.4627,4.4701,16800.0
2006-12-07 11:00:00,6.01,6.02,5.99,6.0,99000.0,4.4701,4.4776,4.4552,4.4627,99000.0
2006-12-07 11:30:00,5.99,6.02,5.98,6.0,95400.0,4.4552,4.4776,4.4478,4.4627,95400.0
2006-12-07 12:00:00,5.99,6.02,5.99,6.01,90000.0,4.4552,4.4776,4.4552,4.4701,90000.0
2006-12-07 12:30:00,6.01,6.01,6.0,6.0,51600.0,4.4701,4.4701,4.4627,4.4627,51600.0
2006-12-07 13:00:00,6.0,6.03,6.0,6.03,43200.0,4.4627,4.485,4.4627,4.485,43200.0
2006-12-07 13:30:00,6.03,6.04,6.02,6.02,15000.0,4.485,4.4924,4.4776,4.4776,15000.0
2006-12-07 14:00:00,6.02,6.02,5.98,6.0,107400.0,4.4776,4.4776,4.4478,4.4627,107400.0
2006-12-07 14:30:00,6.0,6.0,5.95,5.98,147600.0,4.4627,4.4627,4.4255,4.4478,147600.0
2006-12-07 15:00:00,5.97,6.0,5.96,5.99,100200.0,4.4404,4.4627,4.4329,4.4552,100200.0
2006-12-07 15:30:00,5.98,6.01,5.97,5.99,235800.0,4.4478,4.4701,4.4404,4.4552,235800.0
2006-12-08 09:30:00,5.97,5.99,5.92,5.92,91800.0,4.4404,4.4552,4.4032,4.4032,91800.0
2006-12-08 10:00:00,5.93,5.94,5.91,5.92,144600.0,4.4106,4.4181,4.3957,4.4032,144600.0
2006-12-08 10:30:00,5.92,5.92,5.9,5.92,187800.0,4.4032,4.4032,4.3883,4.4032,187800.0
2006-12-08 11:00:00,5.91,5.97,5.89,5.96,781800.0,4.3957,4.4404,4.3809,4.4329,781800.0
2006-12-08 11:30:00,5.96,5.98,5.94,5.94,63000.0,4.4329,4.4478,4.4181,4.4181,63000.0
2006-12-08 12:00:00,5.95,5.96,5.93,5.96,41400.0,4.4255,4.4329,4.4106,4.4329,41400.0
2006-12-08 12:30:00,5.95,5.96,5.91,5.93,112200.0,4.4255,4.4329,4.3957,4.4106,112200.0
2006-12-08 13:00:00,5.93,5.93,5.92,5.93,32400.0,4.4106,4.4106,4.4032,4.4106,32400.0
2006-12-08 13:30:00,5.93,5.93,5.9,5.91,29400.0,4.4106,4.4106,4.3883,4.3957,29400.0
2006-12-08 14:00:00,5.91,5.92,5.9,5.9,39600.0,4.3957,4.4032,4.3883,4.3883,39600.0
2006-12-08 14:30:00,5.91,5.93,5.9,5.92,56400.0,4.3957,4.4106,4.3883,4.4032,56400.0
2006-12-08 15:00:00,5.92,5.93,5.91,5.92,63000.0,4.4032,4.4106,4.3957,4.4032,63000.0
2006-12-08 15:30:00,5.92,5.93,5.91,5.92,130800.0,4.4032,4.4106,4.3957,4.4032,130800.0
2006-12-11 09:30:00,5.91,5.92,5.89,5.91,185400.0,4.3957,4.4032,4.3809,4.3957,185400.0
2006-12-11 10:00:00,5.91,5.93,5.9,5.93,106800.0,4.3957,4.4106,4.3883,4.4106,106800.0
2006-12-11 10:30:00,5.93,5.95,5.93,5.95,58200.0,4.4106,4.4255,4.4106,4.4255,58200.0
2006-12-11 11:00:00,5.95,5.95,5.92,5.95,190800.0,4.4255,4.4255,4.4032,4.4255,190800.0
2006-12-11 11:30:00,5.95,5.97,5.91,5.93,75600.0,4.4255,4.4404,4.3957,4.4106,75600.0
2006-12-11 12:00:00,5.93,5.94,5.92,5.93,54600.0,4.4106,4.4181,4.4032,4.4106,54600.0
2006-12-11 12:30:00,5.93,5.94,5.92,5.92,223800.0,4.4106,4.4181,4.4032,4.4032,223800.0
2006-12-11 13:00:00,5.92,5.94,5.92,5.93,135000.0,4.4032,4.4181,4.4032,4.4106,135000.0
2006-12-11 13:30:00,5.93,5.94,5.93,5.93,39600.0,4.4106,4.4181,4.4106,4.4106,39600.0
2006-12-11 14:00:00,5.93,5.94,5.93,5.94,26400.0,4.4106,4.4181,4.4106,4.4181,26400.0
2006-12-11 14:30:00,5.94,5.94,5.92,5.92,69600.0,4.4181,4.4181,4.4032,4.4032,69600.0
2006-12-11 15:00:00,5.92,5.93,5.91,5.92,156600.0,4.4032,4.4106,4.3957,4.4032,156600.0
2006-12-11 15:30:00,5.92,5.93,5.91,5.92,210000.0,4.4032,4.4106,4.3957,4.4032,210000.0
2006-12-12 09:30:00,5.89,5.91,5.87,5.89,94800.0,4.3809,4.3957,4.366,4.3809,94800.0
2006-12-12 10:00:00,5.89,5.89,5.82,5.83,290400.0,4.3809,4.3809,4.3288,4.3362,290400.0
2006-12-12 10:30:00,5.82,5.83,5.81,5.81,72000.0,4.3288,4.3362,4.3214,4.3214,72000.0
2006-12-12 11:00:00,5.81,5.83,5.78,5.78,265800.0,4.3214,4.3362,4.2991,4.2991,265800.0
2006-12-12 11:30:00,5.78,5.79,5.77,5.77,183000.0,4.2991,4.3065,4.2916,4.2916,183000.0
2006-12-12 12:00:00,5.77,5.79,5.76,5.78,87000.0,4.2916,4.3065,4.2842,4.2991,87000.0
2006-12-12 12:30:00,5.78,5.79,5.76,5.77,37800.0,4.2991,4.3065,4.2842,4.2916,37800.0
2006-12-12 13:00:00,5.77,5.79,5.75,5.77,250800.0,4.2916,4.3065,4.2767,4.2916,250800.0
2006-12-12 13:30:00,5.78,5.81,5.77,5.78,66600.0,4.2991,4.3214,4.2916,4.2991,66600.0
2006-12-12 14:00:00,5.79,5.81,5.77,5.8,105600.0,4.3065,4.3214,4.2916,4.3139,105600.0
2006-12-12 14:30:00,5.8,5.8,5.76,5.77,123000.0,4.3139,4.3139,4.2842,4.2916,123000.0
2006-12-12 15:00:00,5.77,5.79,5.77,5.78,75000.0,4.2916,4.3065,4.2916,4.2991,75000.0
2006-12-12 15:30:00,5.78,5.81,5.77,5.81,103200.0,4.2991,4.3214,4.2916,4.3214,103200.0
2006-12-13 09:30:00,5.84,5.86,5.83,5.83,76200.0,4.3437,4.3586,4.3362,4.3362,76200.0
2006-12-13 10:00:00,5.83,5.83,5.81,5.82,32400.0,4.3362,4.3362,4.3214,4.3288,32400.0
2006-12-13 10:30:00,5.82,5.82,5.78,5.78,33600.0,4.3288,4.3288,4.2991,4.2991,33600.0
2006-12-13 11:00:00,5.78,5.78,5.76,5.77,58200.0,4.2991,4.2991,4.2842,4.2916,58200.0
2006-12-13 11:30:00,5.77,5.77,5.75,5.76,33600.0,4.2916,4.2916,4.2767,4.2842,33600.0
2006-12-13 12:00:00,5.77,5.77,5.75,5.77,43800.0,4.2916,4.2916,4.2767,4.2916,43800.0
2006-12-13 12:30:00,5.77,5.77,5.76,5.76,24000.0,4.2916,4.2916,4.2842,4.2842,24000.0
2006-12-13 13:00:00,5.76,5.77,5.76,5.76,16800.0,4.2842,4.2916,4.2842,4.2842,16800.0
2006-12-13 13:30:00,5.76,5.76,5.73,5.75,46800.0,4.2842,4.2842,4.2619,4.2767,46800.0
2006-12-13 14:00:00,5.75,5.76,5.74,5.74,43800.0,4.2767,4.2842,4.2693,4.2693,43800.0
2006-12-13 14:30:00,5.74,5.76,5.73,5.74,75000.0,4.2693,4.2842,4.2619,4.2693,75000.0
2006-12-13 15:00:00,5.75,5.76,5.73,5.75,97800.0,4.2767,4.2842,4.2619,4.2767,97800.0
2006-12-13 15:30:00,5.74,5.75,5.74,5.75,152400.0,4.2693,4.2767,4.2693,4.2767,152400.0
2006-12-14 09:30:00,5.76,5.77,5.73,5.77,686400.0,4.2842,4.2916,4.2619,4.2916,686400.0
2006-12-14 10:00:00,5.77,5.79,5.75,5.76,187200.0,4.2916,4.3065,4.2767,4.2842,187200.0
2006-12-14 10:30:00,5.75,5.77,5.74,5.75,115800.0,4.2767,4.2916,4.2693,4.2767,115800.0
2006-12-14 11:00:00,5.76,5.76,5.75,5.75,118200.0,4.2842,4.2842,4.2767,4.2767,118200.0
2006-12-14 11:30:00,5.75,5.75,5.73,5.73,63600.0,4.2767,4.2767,4.2619,4.2619,63600.0
2006-12-14 12:00:00,5.74,5.74,5.73,5.73,95400.0,4.2693,4.2693,4.2619,4.2619,95400.0
2006-12-14 12:30:00,5.73,5.73,5.73,5.73,56400.0,4.2619,4.2619,4.2619,4.2619,56400.0
2006-12-14 13:00:00,5.73,5.73,5.73,5.73,59400.0,4.2619,4.2619,4.2619,4.2619,59400.0
2006-12-14 13:30:00,5.73,5.73,5.72,5.72,57000.0,4.2619,4.2619,4.2544,4.2544,57000.0
2006-12-14 14:00:00,5.72,5.73,5.68,5.73,248400.0,4.2544,4.2619,4.2247,4.2619,248400.0
2006-12-14 14:30:00,5.73,5.75,5.73,5.73,88800.0,4.2619,4.2767,4.2619,4.2619,88800.0
2006-12-14 15:00:00,5.73,5.73,5.71,5.73,264600.0,4.2619,4.2619,4.247,4.2619,264600.0
2006-12-14 15:30:00,5.73,5.75,5.7,5.73,515400.0,4.2619,4.2767,4.2396,4.2619,515400.0
2006-12-15 09:30:00,5.74,5.76,5.73,5.75,396000.0,4.2693,4.2842,4.2619,4.2767,396000.0
2006-12-15 10:00:00,5.74,5.75,5.72,5.74,45000.0,4.2693,4.2767,4.2544,4.2693,45000.0
2006-12-15 10:30:00,5.74,5.78,5.74,5.76,68400.0,4.2693,4.2991,4.2693,4.2842,68400.0
2006-12-15 11:00:00,5.76,5.8,5.76,5.77,79200.0,4.2842,4.3139,4.2842,4.2916,79200.0
2006-12-15 11:30:00,5.77,5.79,5.76,5.78,23400.0,4.2916,4.3065,4.2842,4.2991,23400.0
2006-12-15 12:00:00,5.79,5.79,5.76,5.76,32400.0,4.3065,4.3065,4.2842,4.2842,32400.0
2006-12-15 12:30:00,5.75,5.77,5.74,5.74,36000.0,4.2767,4.2916,4.2693,4.2693,36000.0
2006-12-15 13:00:00,5.74,5.74,5.72,5.74,49200.0,4.2693,4.2693,4.2544,4.2693,49200.0
2006-12-15 13:30:00,5.73,5.73,5.71,5.73,29400.0,4.2619,4.2619,4.247,4.2619,29400.0
2006-12-15 14:00:00,5.72,5.73,5.71,5.72,70800.0,4.2544,4.2619,4.247,4.2544,70800.0
2006-12-15 14:30:00,5.72,5.72,5.7,5.71,21000.0,4.2544,4.2544,4.2396,4.247,21000.0
2006-12-15 15:00:00,5.71,5.72,5.7,5.7,51000.0,4.247,4.2544,4.2396,4.2396,51000.0
2006-12-15 15:30:00,5.7,5.72,5.68,5.68,161400.0,4.2396,4.2544,4.2247,4.2247,161400.0
2006-12-18 09:30:00,5.68,5.75,5.68,5.73,274800.0,4.2247,4.2767,4.2247,4.2619,274800.0
2006-12-18 10:00:00,5.72,5.75,5.71,5.74,168600.0,4.2544,4.2767,4.247,4.2693,168600.0
2006-12-18 10:30:00,5.74,5.79,5.74,5.79,188400.0,4.2693,4.3065,4.2693,4.3065,188400.0
2006-12-18 11:00:00,5.79,5.81,5.78,5.81,106200.0,4.3065,4.3214,4.2991,4.3214,106200.0
2006-12-18 11:30:00,5.81,5.83,5.79,5.79,132600.0,4.3214,4.3362,4.3065,4.3065,132600.0
2006-12-18 12:00:00,5.79,5.8,5.77,5.79,204600.0,4.3065,4.3139,4.2916,4.3065,204600.0
2006-12-18 12:30:00,5.8,5.8,5.79,5.8,60600.0,4.3139,4.3139,4.3065,4.3139,60600.0
2006-12-18 13:00:00,5.81,5.82,5.79,5.82,100200.0,4.3214,4.3288,4.3065,4.3288,100200.0
2006-12-18 13:30:00,5.82,5.84,5.82,5.83,307200.0,4.3288,4.3437,4.3288,4.3362,307200.0
2006-12-18 14:00:00,5.83,5.84,5.81,5.82,75600.0,4.3362,4.3437,4.3214,4.3288,75600.0
2006-12-18 14:30:00,5.82,5.84,5.81,5.83,109800.0,4.3288,4.3437,4.3214,4.3362,109800.0
2006-12-18 15:00:00,5.83,5.85,5.83,5.85,215400.0,4.3362,4.3511,4.3362,4.3511,215400.0
2006-12-18 15:30:00,5.85,5.89,5.84,5.89,686400.0,4.3511,4.3809,4.3437,4.3809,686400.0
2006-12-19 09:30:00,5.86,5.86,5.78,5.78,729000.0,4.3586,4.3586,4.2991,4.2991,729000.0
2006-12-19 10:00:00,5.78,5.86,5.78,5.84,141000.0,4.2991,4.3586,4.2991,4.3437,141000.0
2006-12-19 10:30:00,5.84,5.86,5.79,5.86,149400.0,4.3437,4.3586,4.3065,4.3586,149400.0
2006-12-19 11:00:00,5.85,5.86,5.82,5.82,126000.0,4.3511,4.3586,4.3288,4.3288,126000.0
2006-12-19 11:30:00,5.82,5.85,5.82,5.85,392400.0,4.3288,4.3511,4.3288,4.3511,392400.0
2006-12-19 12:00:00,5.85,5.87,5.84,5.85,85800.0,4.3511,4.366,4.3437,4.3511,85800.0
2006-12-19 12:30:00,5.85,5.9,5.85,5.89,170400.0,4.3511,4.3883,4.3511,4.3809,170400.0
2006-12-19 13:00:00,5.89,5.92,5.88,5.91,211200.0,4.3809,4.4032,4.3734,4.3957,211200.0
2006-12-19 13:30:00,5.91,5.93,5.9,5.91,121800.0,4.3957,4.4106,4.3883,4.3957,121800.0
2006-12-19 14:00:00,5.9,5.95,5.9,5.93,231000.0,4.3883,4.4255,4.3883,4.4106,231000.0
2006-12-19 14:30:00,5.93,5.98,5.93,5.96,155400.0,4.4106,4.4478,4.4106,4.4329,155400.0
2006-12-19 15:00:00,5.96,5.97,5.95,5.95,118200.0,4.4329,4.4404,4.4255,4.4255,118200.0
2006-12-19 15:30:00,5.95,5.95,5.92,5.93,294600.0,4.4255,4.4255,4.4032,4.4106,294600.0
2006-12-20 09:30:00,5.98,6.03,5.95,6.03,154800.0,4.4478,4.485,4.4255,4.485,154800.0
2006-12-20 10:00:00,6.02,6.05,6.02,6.02,444000.0,4.4776,4.4999,4.4776,4.4776,444000.0
2006-12-20 10:30:00,6.02,6.04,6.02,6.03,474600.0,4.4776,4.4924,4.4776,4.485,474600.0
2006-12-20 11:00:00,6.03,6.04,6.02,6.04,142800.0,4.485,4.4924,4.4776,4.4924,142800.0
2006-12-20 11:30:00,6.04,6.04,6.03,6.04,106800.0,4.4924,4.4924,4.485,4.4924,106800.0
2006-12-20 12:00:00,6.04,6.06,6.04,6.05,118200.0,4.4924,4.5073,4.4924,4.4999,118200.0
2006-12-20 12:30:00,6.05,6.08,6.03,6.08,218400.0,4.4999,4.5222,4.485,4.5222,218400.0
2006-12-20 13:00:00,6.08,6.09,6.07,6.07,258000.0,4.5222,4.5296,4.5148,4.5148,258000.0
2006-12-20 13:30:00,6.08,6.08,6.04,6.04,145200.0,4.5222,4.5222,4.4924,4.4924,145200.0
2006-12-20 14:00:00,6.04,6.13,6.03,6.1,197400.0,4.4924,4.5594,4.485,4.5371,197400.0
2006-12-20 14:30:00,6.1,6.1,6.06,6.07,129000.0,4.5371,4.5371,4.5073,4.5148,129000.0
2006-12-20 15:00:00,6.07,6.07,6.05,6.07,87600.0,4.5148,4.5148,4.4999,4.5148,87600.0
2006-12-20 15:30:00,6.07,6.09,6.05,6.09,235200.0,4.5148,4.5296,4.4999,4.5296,235200.0
2006-12-21 09:30:00,6.15,6.23,6.13,6.2,258000.0,4.5743,4.6338,4.5594,4.6114,258000.0
2006-12-21 10:00:00,6.2,6.23,6.18,6.19,131400.0,4.6114,4.6338,4.5966,4.604,131400.0
2006-12-21 10:30:00,6.19,6.2,6.17,6.2,370200.0,4.604,4.6114,4.5891,4.6114,370200.0
2006-12-21 11:00:00,6.2,6.2,6.18,6.18,105600.0,4.6114,4.6114,4.5966,4.5966,105600.0
2006-12-21 11:30:00,6.18,6.18,6.15,6.18,274800.0,4.5966,4.5966,4.5743,4.5966,274800.0
2006-12-21 12:00:00,6.17,6.18,6.15,6.17,84600.0,4.5891,4.5966,4.5743,4.5891,84600.0
2006-12-21 12:30:00,6.16,6.19,6.14,6.18,210600.0,4.5817,4.604,4.5668,4.5966,210600.0
2006-12-21 13:00:00,6.17,6.18,6.16,6.18,223800.0,4.5891,4.5966,4.5817,4.5966,223800.0
2006-12-21 13:30:00,6.18,6.2,6.18,6.18,79200.0,4.5966,4.6114,4.5966,4.5966,79200.0
2006-12-21 14:00:00,6.18,6.19,6.17,6.18,111000.0,4.5966,4.604,4.5891,4.5966,111000.0
2006-12-21 14:30:00,6.19,6.19,6.18,6.18,186000.0,4.604,4.604,4.5966,4.5966,186000.0
2006-12-21 15:00:00,6.18,6.19,6.17,6.18,208200.0,4.5966,4.604,4.5891,4.5966,208200.0
2006-12-21 15:30:00,6.18,6.18,6.17,6.17,376800.0,4.5966,4.5966,4.5891,4.5891,376800.0
2006-12-22 09:30:00,6.18,6.31,6.18,6.2,154800.0,4.5966,4.6933,4.5966,4.6114,154800.0
2006-12-22 10:00:00,6.2,6.25,6.2,6.25,183600.0,4.6114,4.6486,4.6114,4.6486,183600.0
2006-12-22 10:30:00,6.25,6.25,6.22,6.23,85800.0,4.6486,4.6486,4.6263,4.6338,85800.0
2006-12-22 11:00:00,6.23,6.23,6.2,6.22,138000.0,4.6338,4.6338,4.6114,4.6263,138000.0
2006-12-22 11:30:00,6.22,6.24,6.2,6.22,194400.0,4.6263,4.6412,4.6114,4.6263,194400.0
2006-12-22 12:00:00,6.22,6.24,6.21,6.23,90600.0,4.6263,4.6412,4.6189,4.6338,90600.0
2006-12-22 12:30:00,6.23,6.24,6.23,6.23,48000.0,4.6338,4.6412,4.6338,4.6338,48000.0
2006-12-22 13:00:00,6.23,6.24,6.21,6.23,81000.0,4.6338,4.6412,4.6189,4.6338,81000.0
2006-12-22 13:30:00,6.23,6.23,6.22,6.22,63000.0,4.6338,4.6338,4.6263,4.6263,63000.0
2006-12-22 14:00:00,6.22,6.23,6.21,6.22,65400.0,4.6263,4.6338,4.6189,4.6263,65400.0
2006-12-22 14:30:00,6.22,6.22,6.21,6.21,261600.0,4.6263,4.6263,4.6189,4.6189,261600.0
2006-12-22 15:00:00,6.21,6.22,6.2,6.2,145200.0,4.6189,4.6263,4.6114,4.6114,145200.0
2006-12-22 15:30:00,6.21,6.22,6.19,6.2,162600.0,4.6189,4.6263,4.604,4.6114,162600.0
2006-12-26 09:30:00,6.21,6.27,6.2,6.26,119400.0,4.6189,4.6635,4.6114,4.6561,119400.0
2006-12-26 10:00:00,6.26,6.27,6.23,6.23,56400.0,4.6561,4.6635,4.6338,4.6338,56400.0
2006-12-26 10:30:00,6.23,6.25,6.23,6.25,126000.0,4.6338,4.6486,4.6338,4.6486,126000.0
2006-12-26 11:00:00,6.25,6.27,6.25,6.26,45600.0,4.6486,4.6635,4.6486,4.6561,45600.0
2006-12-26 11:30:00,6.26,6.27,6.25,6.25,61200.0,4.6561,4.6635,4.6486,4.6486,61200.0
2006-12-26 12:00:00,6.25,6.25,6.24,6.25,42600.0,4.6486,4.6486,4.6412,4.6486,42600.0
2006-12-26 12:30:00,6.25,6.26,6.25,6.25,49200.0,4.6486,4.6561,4.6486,4.6486,49200.0
2006-12-26 13:00:00,6.25,6.25,6.24,6.25,43200.0,4.6486,4.6486,4.6412,4.6486,43200.0
2006-12-26 13:30:00,6.25,6.27,6.25,6.27,85200.0,4.6486,4.6635,4.6486,4.6635,85200.0
2006-12-26 14:00:00,6.26,6.28,6.26,6.27,41400.0,4.6561,4.6709,4.6561,4.6635,41400.0
2006-12-26 14:30:00,6.27,6.28,6.27,6.27,90600.0,4.6635,4.6709,4.6635,4.6635,90600.0
2006-12-26 15:00:00,6.27,6.28,6.27,6.27,77400.0,4.6635,4.6709,4.6635,4.6635,77400.0
2006-12-26 15:30:00,6.28,6.31,6.27,6.3,202800.0,4.6709,4.6933,4.6635,4.6858,202800.0
2006-12-27 09:30:00,6.31,6.35,6.29,6.3,209400.0,4.6933,4.723,4.6784,4.6858,209400.0
2006-12-27 10:00:00,6.3,6.33,6.28,6.3,139800.0,4.6858,4.7081,4.6709,4.6858,139800.0
2006-12-27 10:30:00,6.3,6.32,6.27,6.28,85200.0,4.6858,4.7007,4.6635,4.6709,85200.0
2006-12-27 11:00:00,6.28,6.32,6.27,6.29,162600.0,4.6709,4.7007,4.6635,4.6784,162600.0
2006-12-27 11:30:00,6.29,6.31,6.28,6.31,135600.0,4.6784,4.6933,4.6709,4.6933,135600.0
2006-12-27 12:00:00,6.31,6.31,6.28,6.3,67200.0,4.6933,4.6933,4.6709,4.6858,67200.0
2006-12-27 12:30:00,6.3,6.3,6.27,6.28,60000.0,4.6858,4.6858,4.6635,4.6709,60000.0
2006-12-27 13:00:00,6.28,6.28,6.27,6.27,52800.0,4.6709,4.6709,4.6635,4.6635,52800.0
2006-12-27 13:30:00,6.27,6.3,6.26,6.3,85200.0,4.6635,4.6858,4.6561,4.6858,85200.0
2006-12-27 14:00:00,6.3,6.31,6.29,6.31,42600.0,4.6858,4.6933,4.6784,4.6933,42600.0
2006-12-27 14:30:00,6.31,6.32,6.3,6.31,46800.0,4.6933,4.7007,4.6858,4.6933,46800.0
2006-12-27 15:00:00,6.32,6.33,6.31,6.33,103200.0,4.7007,4.7081,4.6933,4.7081,103200.0
2006-12-27 15:30:00,6.33,6.35,6.32,6.35,129600.0,4.7081,4.723,4.7007,4.723,129600.0
2006-12-28 09:30:00,6.33,6.37,6.33,6.37,97800.0,4.7081,4.7379,4.7081,4.7379,97800.0
2006-12-28 10:00:00,6.37,6.37,6.33,6.35,103200.0,4.7379,4.7379,4.7081,4.723,103200.0
2006-12-28 10:30:00,6.35,6.36,6.34,6.34,94800.0,4.723,4.7304,4.7156,4.7156,94800.0
2006-12-28 11:00:00,6.34,6.36,6.33,6.35,64200.0,4.7156,4.7304,4.7081,4.723,64200.0
2006-12-28 11:30:00,6.36,6.37,6.34,6.36,57600.0,4.7304,4.7379,4.7156,4.7304,57600.0
2006-12-28 12:00:00,6.36,6.36,6.35,6.35,65400.0,4.7304,4.7304,4.723,4.723,65400.0
2006-12-28 12:30:00,6.35,6.36,6.34,6.34,46800.0,4.723,4.7304,4.7156,4.7156,46800.0
2006-12-28 13:00:00,6.34,6.35,6.33,6.33,57000.0,4.7156,4.723,4.7081,4.7081,57000.0
2006-12-28 13:30:00,6.34,6.35,6.34,6.35,40200.0,4.7156,4.723,4.7156,4.723,40200.0
2006-12-28 14:00:00,6.34,6.36,6.33,6.35,47400.0,4.7156,4.7304,4.7081,4.723,47400.0
2006-12-28 14:30:00,6.35,6.35,6.33,6.33,75000.0,4.723,4.723,4.7081,4.7081,75000.0
2006-12-28 15:00:00,6.34,6.35,6.33,6.33,84600.0,4.7156,4.723,4.7081,4.7081,84600.0
2006-12-28 15:30:00,6.33,6.35,6.32,6.34,253200.0,4.7081,4.723,4.7007,4.7156,253200.0
2006-12-29 09:30:00,6.35,6.36,6.33,6.34,64800.0,4.723,4.7304,4.7081,4.7156,64800.0
2006-12-29 10:00:00,6.34,6.37,6.34,6.36,48000.0,4.7156,4.7379,4.7156,4.7304,48000.0
2006-12-29 10:30:00,6.36,6.38,6.34,6.36,43200.0,4.7304,4.7453,4.7156,4.7304,43200.0
2006-12-29 11:00:00,6.36,6.36,6.33,6.34,49200.0,4.7304,4.7304,4.7081,4.7156,49200.0
2006-12-29 11:30:00,6.34,6.35,6.31,6.31,53400.0,4.7156,4.723,4.6933,4.6933,53400.0
2006-12-29 12:00:00,6.32,6.34,6.32,6.34,37200.0,4.7007,4.7156,4.7007,4.7156,37200.0
2006-12-29 12:30:00,6.34,6.34,6.31,6.33,54600.0,4.7156,4.7156,4.6933,4.7081,54600.0
2006-12-29 13:00:00,6.33,6.34,6.32,6.34,31800.0,4.7081,4.7156,4.7007,4.7156,31800.0
2006-12-29 13:30:00,6.34,6.35,6.33,6.34,71400.0,4.7156,4.723,4.7081,4.7156,71400.0
2006-12-29 14:00:00,6.33,6.34,6.32,6.32,93000.0,4.7081,4.7156,4.7007,4.7007,93000.0
2006-12-29 14:30:00,6.32,6.33,6.28,6.29,101400.0,4.7007,4.7081,4.6709,4.6784,101400.0
2006-12-29 15:00:00,6.29,6.3,6.27,6.27,70800.0,4.6784,4.6858,4.6635,4.6635,70800.0
2006-12-29 15:30:00,6.27,6.28,6.26,6.26,193800.0,4.6635,4.6709,4.6561,4.6561,193800.0
2007-01-03 09:30:00,6.29,6.29,6.22,6.24,161400.0,4.6784,4.6784,4.6263,4.6412,161400.0
2007-01-03 10:00:00,6.22,6.27,6.21,6.25,592200.0,4.6263,4.6635,4.6189,4.6486,592200.0
2007-01-03 10:30:00,6.25,6.26,6.22,6.23,292200.0,4.6486,4.6561,4.6263,4.6338,292200.0
2007-01-03 11:00:00,6.23,6.23,6.21,6.21,967800.0,4.6338,4.6338,4.6189,4.6189,967800.0
2007-01-03 11:30:00,6.22,6.22,6.21,6.21,142200.0,4.6263,4.6263,4.6189,4.6189,142200.0
2007-01-03 12:00:00,6.2,6.2,6.19,6.2,109200.0,4.6114,4.6114,4.604,4.6114,109200.0
2007-01-03 12:30:00,6.2,6.21,6.2,6.2,115800.0,4.6114,4.6189,4.6114,4.6114,115800.0
2007-01-03 13:00:00,6.2,6.27,6.2,6.27,121800.0,4.6114,4.6635,4.6114,4.6635,121800.0
2007-01-03 13:30:00,6.27,6.27,6.22,6.22,72000.0,4.6635,4.6635,4.6263,4.6263,72000.0
2007-01-03 14:00:00,6.22,6.22,6.17,6.18,154800.0,4.6263,4.6263,4.5891,4.5966,154800.0
2007-01-03 14:30:00,6.18,6.18,6.13,6.14,161400.0,4.5966,4.5966,4.5594,4.5668,161400.0
2007-01-03 15:00:00,6.14,6.17,6.14,6.17,118800.0,4.5668,4.5891,4.5668,4.5891,118800.0
2007-01-03 15:30:00,6.17,6.2,6.17,6.18,166800.0,4.5891,4.6114,4.5891,4.5966,166800.0
2007-01-04 09:30:00,6.18,6.18,6.1,6.11,88800.0,4.5966,4.5966,4.5371,4.5445,88800.0
2007-01-04 10:00:00,6.11,6.13,6.06,6.08,126600.0,4.5445,4.5594,4.5073,4.5222,126600.0
2007-01-04 10:30:00,6.09,6.12,6.09,6.1,127800.0,4.5296,4.5519,4.5296,4.5371,127800.0
2007-01-04 11:00:00,6.11,6.11,6.09,6.11,106200.0,4.5445,4.5445,4.5296,4.5445,106200.0
2007-01-04 11:30:00,6.11,6.11,6.1,6.1,104400.0,4.5445,4.5445,4.5371,4.5371,104400.0
2007-01-04 12:00:00,6.1,6.11,6.1,6.11,70800.0,4.5371,4.5445,4.5371,4.5445,70800.0
2007-01-04 12:30:00,6.11,6.11,6.11,6.11,80400.0,4.5445,4.5445,4.5445,4.5445,80400.0
2007-01-04 13:00:00,6.11,6.11,6.09,6.1,94200.0,4.5445,4.5445,4.5296,4.5371,94200.0
2007-01-04 13:30:00,6.11,6.11,6.08,6.09,75600.0,4.5445,4.5445,4.5222,4.5296,75600.0
2007-01-04 14:00:00,6.09,6.09,6.07,6.08,103200.0,4.5296,4.5296,4.5148,4.5222,103200.0
2007-01-04 14:30:00,6.08,6.12,6.08,6.12,189000.0,4.5222,4.5519,4.5222,4.5519,189000.0
2007-01-04 15:00:00,6.11,6.13,6.11,6.13,111600.0,4.5445,4.5594,4.5445,4.5594,111600.0
2007-01-04 15:30:00,6.13,6.17,6.13,6.15,351600.0,4.5594,4.5891,4.5594,4.5743,351600.0
2007-01-05 09:30:00,6.01,6.14,6.01,6.09,130800.0,4.4701,4.5668,4.4701,4.5296,130800.0
2007-01-05 10:00:00,6.09,6.12,6.09,6.1,125400.0,4.5296,4.5519,4.5296,4.5371,125400.0
2007-01-05 10:30:00,6.1,6.11,6.08,6.08,84000.0,4.5371,4.5445,4.5222,4.5222,84000.0
2007-01-05 11:00:00,6.09,6.09,6.02,6.02,177000.0,4.5296,4.5296,4.4776,4.4776,177000.0
2007-01-05 11:30:00,6.02,6.05,6.02,6.04,166800.0,4.4776,4.4999,4.4776,4.4924,166800.0
2007-01-05 12:00:00,6.04,6.06,6.04,6.06,79200.0,4.4924,4.5073,4.4924,4.5073,79200.0
2007-01-05 12:30:00,6.06,6.07,6.04,6.04,61200.0,4.5073,4.5148,4.4924,4.4924,61200.0
2007-01-05 13:00:00,6.04,6.08,6.03,6.07,129000.0,4.4924,4.5222,4.485,4.5148,129000.0
2007-01-05 13:30:00,6.07,6.07,6.04,6.04,38400.0,4.5148,4.5148,4.4924,4.4924,38400.0
2007-01-05 14:00:00,6.04,6.06,6.03,6.05,102000.0,4.4924,4.5073,4.485,4.4999,102000.0
2007-01-05 14:30:00,6.05,6.05,6.03,6.03,117000.0,4.4999,4.4999,4.485,4.485,117000.0
2007-01-05 15:00:00,6.02,6.06,6.02,6.05,96000.0,4.4776,4.5073,4.4776,4.4999,96000.0
2007-01-05 15:30:00,6.05,6.06,6.03,6.03,130800.0,4.4999,4.5073,4.485,4.485,130800.0
2007-01-08 09:30:00,6.03,6.03,5.98,6.01,253800.0,4.485,4.485,4.4478,4.4701,253800.0
2007-01-08 10:00:00,6.01,6.02,5.99,6.0,145200.0,4.4701,4.4776,4.4552,4.4627,145200.0
2007-01-08 10:30:00,6.01,6.02,6.01,6.01,106200.0,4.4701,4.4776,4.4701,4.4701,106200.0
2007-01-08 11:00:00,6.01,6.03,6.0,6.02,301200.0,4.4701,4.485,4.4627,4.4776,301200.0
2007-01-08 11:30:00,6.03,6.03,6.02,6.02,40200.0,4.485,4.485,4.4776,4.4776,40200.0
2007-01-08 12:00:00,6.02,6.04,6.02,6.02,39000.0,4.4776,4.4924,4.4776,4.4776,39000.0
2007-01-08 12:30:00,6.02,6.04,6.02,6.04,28800.0,4.4776,4.4924,4.4776,4.4924,28800.0
2007-01-08 13:00:00,6.04,6.04,6.03,6.04,28200.0,4.4924,4.4924,4.485,4.4924,28200.0
2007-01-08 13:30:00,6.05,6.07,6.05,6.06,21600.0,4.4999,4.5148,4.4999,4.5073,21600.0
2007-01-08 14:00:00,6.06,6.07,6.06,6.06,34800.0,4.5073,4.5148,4.5073,4.5073,34800.0
2007-01-08 14:30:00,6.06,6.07,6.05,6.05,45600.0,4.5073,4.5148,4.4999,4.4999,45600.0
2007-01-08 15:00:00,6.05,6.07,6.05,6.06,58200.0,4.4999,4.5148,4.4999,4.5073,58200.0
2007-01-08 15:30:00,6.06,6.07,6.04,6.05,83400.0,4.5073,4.5148,4.4924,4.4999,83400.0
2007-01-09 09:30:00,6.03,6.03,5.96,6.0,353400.0,4.485,4.485,4.4329,4.4627,353400.0
2007-01-09 10:00:00,6.0,6.01,5.96,6.01,180000.0,4.4627,4.4701,4.4329,4.4701,180000.0
2007-01-09 10:30:00,6.01,6.02,6.0,6.01,51000.0,4.4701,4.4776,4.4627,4.4701,51000.0
2007-01-09 11:00:00,6.02,6.04,6.01,6.01,78600.0,4.4776,4.4924,4.4701,4.4701,78600.0
2007-01-09 11:30:00,6.02,6.02,6.0,6.0,92400.0,4.4776,4.4776,4.4627,4.4627,92400.0
2007-01-09 12:00:00,6.0,6.02,6.0,6.02,112800.0,4.4627,4.4776,4.4627,4.4776,112800.0
2007-01-09 12:30:00,6.01,6.02,6.0,6.0,188400.0,4.4701,4.4776,4.4627,4.4627,188400.0
2007-01-09 13:00:00,6.0,6.02,6.0,6.01,103800.0,4.4627,4.4776,4.4627,4.4701,103800.0
2007-01-09 13:30:00,6.01,6.03,6.01,6.01,64800.0,4.4701,4.485,4.4701,4.4701,64800.0
2007-01-09 14:00:00,6.02,6.04,6.01,6.04,89400.0,4.4776,4.4924,4.4701,4.4924,89400.0
2007-01-09 14:30:00,6.04,6.06,6.03,6.05,56400.0,4.4924,4.5073,4.485,4.4999,56400.0
2007-01-09 15:00:00,6.04,6.05,6.03,6.04,43200.0,4.4924,4.4999,4.485,4.4924,43200.0
2007-01-09 15:30:00,6.05,6.07,6.04,6.06,76800.0,4.4999,4.5148,4.4924,4.5073,76800.0
2007-01-10 09:30:00,6.01,6.01,5.94,5.97,88200.0,4.4701,4.4701,4.4181,4.4404,88200.0
2007-01-10 10:00:00,5.96,6.0,5.95,5.98,186600.0,4.4329,4.4627,4.4255,4.4478,186600.0
2007-01-10 10:30:00,5.98,6.02,5.97,5.99,126000.0,4.4478,4.4776,4.4404,4.4552,126000.0
2007-01-10 11:00:00,5.99,6.0,5.99,5.99,82800.0,4.4552,4.4627,4.4552,4.4552,82800.0
2007-01-10 11:30:00,5.99,5.99,5.97,5.99,115800.0,4.4552,4.4552,4.4404,4.4552,115800.0
2007-01-10 12:00:00,5.99,6.0,5.99,5.99,110400.0,4.4552,4.4627,4.4552,4.4552,110400.0
2007-01-10 12:30:00,5.99,6.0,5.99,6.0,132600.0,4.4552,4.4627,4.4552,4.4627,132600.0
2007-01-10 13:00:00,6.0,6.01,5.99,6.0,64200.0,4.4627,4.4701,4.4552,4.4627,64200.0
2007-01-10 13:30:00,6.0,6.01,5.99,6.0,129600.0,4.4627,4.4701,4.4552,4.4627,129600.0
2007-01-10 14:00:00,6.0,6.01,5.99,6.0,75600.0,4.4627,4.4701,4.4552,4.4627,75600.0
2007-01-10 14:30:00,6.01,6.01,6.0,6.0,70800.0,4.4701,4.4701,4.4627,4.4627,70800.0
2007-01-10 15:00:00,6.0,6.02,6.0,6.01,69000.0,4.4627,4.4776,4.4627,4.4701,69000.0
2007-01-10 15:30:00,6.01,6.02,6.0,6.01,121200.0,4.4701,4.4776,4.4627,4.4701,121200.0
2007-01-11 09:30:00,6.03,6.06,6.02,6.04,93600.0,4.485,4.5073,4.4776,4.4924,93600.0
2007-01-11 10:00:00,6.04,6.05,6.0,6.02,96000.0,4.4924,4.4999,4.4627,4.4776,96000.0
2007-01-11 10:30:00,6.02,6.02,6.0,6.01,147000.0,4.4776,4.4776,4.4627,4.4701,147000.0
2007-01-11 11:00:00,6.0,6.06,6.0,6.04,82800.0,4.4627,4.5073,4.4627,4.4924,82800.0
2007-01-11 11:30:00,6.04,6.05,6.03,6.04,81000.0,4.4924,4.4999,4.485,4.4924,81000.0
2007-01-11 12:00:00,6.04,6.05,6.04,6.04,43800.0,4.4924,4.4999,4.4924,4.4924,43800.0
2007-01-11 12:30:00,6.04,6.05,6.04,6.04,125400.0,4.4924,4.4999,4.4924,4.4924,125400.0
2007-01-11 13:00:00,6.05,6.05,6.03,6.03,117000.0,4.4999,4.4999,4.485,4.485,117000.0
2007-01-11 13:30:00,6.03,6.05,6.03,6.04,70200.0,4.485,4.4999,4.485,4.4924,70200.0
2007-01-11 14:00:00,6.04,6.04,6.02,6.04,116400.0,4.4924,4.4924,4.4776,4.4924,116400.0
2007-01-11 14:30:00,6.03,6.06,6.03,6.05,111600.0,4.485,4.5073,4.485,4.4999,111600.0
2007-01-11 15:00:00,6.05,6.06,6.03,6.05,72600.0,4.4999,4.5073,4.485,4.4999,72600.0
2007-01-11 15:30:00,6.05,6.07,6.05,6.07,104400.0,4.4999,4.5148,4.4999,4.5148,104400.0
2007-01-12 09:30:00,6.05,6.06,6.04,6.06,39000.0,4.4999,4.5073,4.4924,4.5073,39000.0
2007-01-12 10:00:00,6.06,6.06,6.0,6.0,51000.0,4.5073,4.5073,4.4627,4.4627,51000.0
2007-01-12 10:30:00,6.02,6.02,5.99,5.99,68400.0,4.4776,4.4776,4.4552,4.4552,68400.0
2007-01-12 11:00:00,5.99,6.02,5.99,6.01,43800.0,4.4552,4.4776,4.4552,4.4701,43800.0
2007-01-12 11:30:00,6.01,6.02,6.0,6.01,171000.0,4.4701,4.4776,4.4627,4.4701,171000.0
2007-01-12 12:00:00,6.01,6.03,6.01,6.02,17400.0,4.4701,4.485,4.4701,4.4776,17400.0
2007-01-12 12:30:00,6.02,6.03,6.01,6.02,22200.0,4.4776,4.485,4.4701,4.4776,22200.0
2007-01-12 13:00:00,6.02,6.02,6.01,6.02,21600.0,4.4776,4.4776,4.4701,4.4776,21600.0
2007-01-12 13:30:00,6.02,6.03,6.01,6.02,56400.0,4.4776,4.485,4.4701,4.4776,56400.0
2007-01-12 14:00:00,6.02,6.03,6.01,6.02,50400.0,4.4776,4.485,4.4701,4.4776,50400.0
2007-01-12 14:30:00,6.02,6.03,6.02,6.02,29400.0,4.4776,4.485,4.4776,4.4776,29400.0
2007-01-12 15:00:00,6.02,6.05,6.02,6.05,65400.0,4.4776,4.4999,4.4776,4.4999,65400.0
2007-01-12 15:30:00,6.05,6.07,6.05,6.06,77400.0,4.4999,4.5148,4.4999,4.5073,77400.0
2007-01-16 09:30:00,6.07,6.08,6.02,6.02,199200.0,4.5148,4.5222,4.4776,4.4776,199200.0
2007-01-16 10:00:00,6.0,6.02,5.98,6.02,139800.0,4.4627,4.4776,4.4478,4.4776,139800.0
2007-01-16 10:30:00,6.02,6.02,5.99,6.0,91800.0,4.4776,4.4776,4.4552,4.4627,91800.0
2007-01-16 11:00:00,6.0,6.02,6.0,6.01,252000.0,4.4627,4.4776,4.4627,4.4701,252000.0
2007-01-16 11:30:00,6.01,6.02,6.0,6.0,182400.0,4.4701,4.4776,4.4627,4.4627,182400.0
2007-01-16 12:00:00,6.0,6.01,6.0,6.0,135000.0,4.4627,4.4701,4.4627,4.4627,135000.0
2007-01-16 12:30:00,6.01,6.01,5.99,6.0,61800.0,4.4701,4.4701,4.4552,4.4627,61800.0
2007-01-16 13:00:00,6.01,6.02,6.0,6.01,67800.0,4.4701,4.4776,4.4627,4.4701,67800.0
2007-01-16 13:30:00,6.01,6.02,5.99,6.0,74400.0,4.4701,4.4776,4.4552,4.4627,74400.0
2007-01-16 14:00:00,6.0,6.01,5.99,6.0,55200.0,4.4627,4.4701,4.4552,4.4627,55200.0
2007-01-16 14:30:00,6.0,6.01,5.98,6.0,60000.0,4.4627,4.4701,4.4478,4.4627,60000.0
2007-01-16 15:00:00,6.0,6.0,5.99,6.0,163200.0,4.4627,4.4627,4.4552,4.4627,163200.0
2007-01-16 15:30:00,6.0,6.02,5.99,6.01,87600.0,4.4627,4.4776,4.4552,4.4701,87600.0
2007-01-17 09:30:00,5.99,6.02,5.99,6.02,34200.0,4.4552,4.4776,4.4552,4.4776,34200.0
2007-01-17 10:00:00,6.02,6.02,6.0,6.01,27000.0,4.4776,4.4776,4.4627,4.4701,27000.0
2007-01-17 10:30:00,6.01,6.01,5.99,6.0,71400.0,4.4701,4.4701,4.4552,4.4627,71400.0
2007-01-17 11:00:00,6.0,6.05,6.0,6.04,51000.0,4.4627,4.4999,4.4627,4.4924,51000.0
2007-01-17 11:30:00,6.04,6.06,6.04,6.06,54000.0,4.4924,4.5073,4.4924,4.5073,54000.0
2007-01-17 12:00:00,6.06,6.07,6.05,6.05,27600.0,4.5073,4.5148,4.4999,4.4999,27600.0
2007-01-17 12:30:00,6.05,6.05,6.03,6.04,25200.0,4.4999,4.4999,4.485,4.4924,25200.0
2007-01-17 13:00:00,6.04,6.05,6.03,6.04,29400.0,4.4924,4.4999,4.485,4.4924,29400.0
2007-01-17 13:30:00,6.03,6.04,6.03,6.04,39600.0,4.485,4.4924,4.485,4.4924,39600.0
2007-01-17 14:00:00,6.04,6.05,6.03,6.05,142200.0,4.4924,4.4999,4.485,4.4999,142200.0
2007-01-17 14:30:00,6.05,6.05,6.03,6.03,58200.0,4.4999,4.4999,4.485,4.485,58200.0
2007-01-17 15:00:00,6.04,6.04,6.03,6.04,60600.0,4.4924,4.4924,4.485,4.4924,60600.0
2007-01-17 15:30:00,6.04,6.04,6.03,6.03,115200.0,4.4924,4.4924,4.485,4.485,115200.0
2007-01-18 09:30:00,6.03,6.05,6.0,6.02,114600.0,4.485,4.4999,4.4627,4.4776,114600.0
2007-01-18 10:00:00,6.01,6.04,6.0,6.02,101400.0,4.4701,4.4924,4.4627,4.4776,101400.0
2007-01-18 10:30:00,6.02,6.02,5.99,5.99,189000.0,4.4776,4.4776,4.4552,4.4552,189000.0
2007-01-18 11:00:00,5.99,6.04,5.99,6.01,59400.0,4.4552,4.4924,4.4552,4.4701,59400.0
2007-01-18 11:30:00,6.01,6.01,6.0,6.0,36600.0,4.4701,4.4701,4.4627,4.4627,36600.0
2007-01-18 12:00:00,6.0,6.09,6.0,6.05,161400.0,4.4627,4.5296,4.4627,4.4999,161400.0
2007-01-18 12:30:00,6.05,6.06,6.01,6.02,31800.0,4.4999,4.5073,4.4701,4.4776,31800.0
2007-01-18 13:00:00,6.02,6.02,6.0,6.01,70800.0,4.4776,4.4776,4.4627,4.4701,70800.0
2007-01-18 13:30:00,6.01,6.01,6.0,6.01,61200.0,4.4701,4.4701,4.4627,4.4701,61200.0
2007-01-18 14:00:00,6.01,6.01,6.0,6.01,116400.0,4.4701,4.4701,4.4627,4.4701,116400.0
2007-01-18 14:30:00,6.01,6.01,6.0,6.01,141000.0,4.4701,4.4701,4.4627,4.4701,141000.0
2007-01-18 15:00:00,6.0,6.01,5.99,6.01,53400.0,4.4627,4.4701,4.4552,4.4701,53400.0
2007-01-18 15:30:00,6.01,6.01,5.99,5.99,96000.0,4.4701,4.4701,4.4552,4.4552,96000.0
2007-01-19 09:30:00,6.02,6.02,5.96,5.98,115200.0,4.4776,4.4776,4.4329,4.4478,115200.0
2007-01-19 10:00:00,5.97,5.99,5.95,5.96,47400.0,4.4404,4.4552,4.4255,4.4329,47400.0
2007-01-19 10:30:00,5.96,5.98,5.94,5.97,109800.0,4.4329,4.4478,4.4181,4.4404,109800.0
2007-01-19 11:00:00,5.97,5.98,5.95,5.95,70200.0,4.4404,4.4478,4.4255,4.4255,70200.0
2007-01-19 11:30:00,5.95,5.96,5.93,5.95,85200.0,4.4255,4.4329,4.4106,4.4255,85200.0
2007-01-19 12:00:00,5.94,5.96,5.92,5.92,109800.0,4.4181,4.4329,4.4032,4.4032,109800.0
2007-01-19 12:30:00,5.93,5.94,5.92,5.93,450600.0,4.4106,4.4181,4.4032,4.4106,450600.0
2007-01-19 13:00:00,5.92,5.96,5.92,5.96,62400.0,4.4032,4.4329,4.4032,4.4329,62400.0
2007-01-19 13:30:00,5.97,5.98,5.95,5.98,39600.0,4.4404,4.4478,4.4255,4.4478,39600.0
2007-01-19 14:00:00,5.98,6.0,5.97,5.99,59400.0,4.4478,4.4627,4.4404,4.4552,59400.0
2007-01-19 14:30:00,5.99,6.01,5.98,6.01,40200.0,4.4552,4.4701,4.4478,4.4701,40200.0
2007-01-19 15:00:00,6.01,6.01,6.0,6.01,43200.0,4.4701,4.4701,4.4627,4.4701,43200.0
2007-01-19 15:30:00,6.0,6.01,6.0,6.01,66000.0,4.4627,4.4701,4.4627,4.4701,66000.0
2007-01-22 09:30:00,6.28,6.79,6.28,6.63,1216800.0,4.6709,5.0503,4.6709,4.9313,1216800.0
2007-01-22 10:00:00,6.63,6.65,6.37,6.45,1259400.0,4.9313,4.9461,4.7379,4.7974,1259400.0
2007-01-22 10:30:00,6.45,6.54,6.42,6.48,1056600.0,4.7974,4.8643,4.7751,4.8197,1056600.0
2007-01-22 11:00:00,6.48,6.48,6.37,6.42,661800.0,4.8197,4.8197,4.7379,4.7751,661800.0
2007-01-22 11:30:00,6.42,6.43,6.37,6.41,244800.0,4.7751,4.7825,4.7379,4.7676,244800.0
2007-01-22 12:00:00,6.41,6.42,6.33,6.38,402000.0,4.7676,4.7751,4.7081,4.7453,402000.0
2007-01-22 12:30:00,6.38,6.39,6.34,6.34,317400.0,4.7453,4.7528,4.7156,4.7156,317400.0
2007-01-22 13:00:00,6.34,6.35,6.32,6.32,681600.0,4.7156,4.723,4.7007,4.7007,681600.0
2007-01-22 13:30:00,6.32,6.34,6.31,6.34,303600.0,4.7007,4.7156,4.6933,4.7156,303600.0
2007-01-22 14:00:00,6.33,6.34,6.32,6.34,685800.0,4.7081,4.7156,4.7007,4.7156,685800.0
2007-01-22 14:30:00,6.34,6.4,6.31,6.33,494400.0,4.7156,4.7602,4.6933,4.7081,494400.0
2007-01-22 15:00:00,6.33,6.38,6.32,6.36,313200.0,4.7081,4.7453,4.7007,4.7304,313200.0
2007-01-22 15:30:00,6.35,6.37,6.33,6.35,682800.0,4.723,4.7379,4.7081,4.723,682800.0
2007-01-23 09:30:00,6.38,6.44,6.3,6.4,426000.0,4.7453,4.7899,4.6858,4.7602,426000.0
2007-01-23 10:00:00,6.4,6.4,6.34,6.35,269400.0,4.7602,4.7602,4.7156,4.723,269400.0
2007-01-23 10:30:00,6.35,6.36,6.33,6.36,178200.0,4.723,4.7304,4.7081,4.7304,178200.0
2007-01-23 11:00:00,6.36,6.38,6.36,6.37,159600.0,4.7304,4.7453,4.7304,4.7379,159600.0
2007-01-23 11:30:00,6.37,6.38,6.33,6.35,213000.0,4.7379,4.7453,4.7081,4.723,213000.0
2007-01-23 12:00:00,6.35,6.36,6.34,6.36,138600.0,4.723,4.7304,4.7156,4.7304,138600.0
2007-01-23 12:30:00,6.36,6.4,6.36,6.39,220800.0,4.7304,4.7602,4.7304,4.7528,220800.0
2007-01-23 13:00:00,6.39,6.42,6.39,6.41,181800.0,4.7528,4.7751,4.7528,4.7676,181800.0
2007-01-23 13:30:00,6.41,6.41,6.37,6.38,150600.0,4.7676,4.7676,4.7379,4.7453,150600.0
2007-01-23 14:00:00,6.38,6.4,6.37,6.38,169200.0,4.7453,4.7602,4.7379,4.7453,169200.0
2007-01-23 14:30:00,6.38,6.4,6.35,6.39,223200.0,4.7453,4.7602,4.723,4.7528,223200.0
2007-01-23 15:00:00,6.39,6.4,6.37,6.38,229200.0,4.7528,4.7602,4.7379,4.7453,229200.0
2007-01-23 15:30:00,6.38,6.41,6.37,6.4,304800.0,4.7453,4.7676,4.7379,4.7602,304800.0
2007-01-24 09:30:00,6.41,6.44,6.4,6.41,255600.0,4.7676,4.7899,4.7602,4.7676,255600.0
2007-01-24 10:00:00,6.41,6.41,6.38,6.39,120000.0,4.7676,4.7676,4.7453,4.7528,120000.0
2007-01-24 10:30:00,6.39,6.42,6.39,6.41,154200.0,4.7528,4.7751,4.7528,4.7676,154200.0
2007-01-24 11:00:00,6.41,6.42,6.39,6.42,174000.0,4.7676,4.7751,4.7528,4.7751,174000.0
2007-01-24 11:30:00,6.42,6.43,6.41,6.43,114000.0,4.7751,4.7825,4.7676,4.7825,114000.0
2007-01-24 12:00:00,6.43,6.44,6.41,6.43,312600.0,4.7825,4.7899,4.7676,4.7825,312600.0
2007-01-24 12:30:00,6.43,6.44,6.43,6.43,57600.0,4.7825,4.7899,4.7825,4.7825,57600.0
2007-01-24 13:00:00,6.44,6.48,6.43,6.47,129000.0,4.7899,4.8197,4.7825,4.8123,129000.0
2007-01-24 13:30:00,6.48,6.49,6.47,6.49,72600.0,4.8197,4.8271,4.8123,4.8271,72600.0
2007-01-24 14:00:00,6.49,6.51,6.49,6.5,255600.0,4.8271,4.842,4.8271,4.8346,255600.0
2007-01-24 14:30:00,6.5,6.52,6.48,6.48,124200.0,4.8346,4.8495,4.8197,4.8197,124200.0
2007-01-24 15:00:00,6.49,6.5,6.48,6.48,123600.0,4.8271,4.8346,4.8197,4.8197,123600.0
2007-01-24 15:30:00,6.49,6.5,6.48,6.49,178800.0,4.8271,4.8346,4.8197,4.8271,178800.0
2007-01-25 09:30:00,6.5,6.5,6.4,6.41,129600.0,4.8346,4.8346,4.7602,4.7676,129600.0
2007-01-25 10:00:00,6.4,6.4,6.34,6.36,191400.0,4.7602,4.7602,4.7156,4.7304,191400.0
2007-01-25 10:30:00,6.37,6.41,6.36,6.4,167400.0,4.7379,4.7676,4.7304,4.7602,167400.0
2007-01-25 11:00:00,6.4,6.42,6.37,6.38,108600.0,4.7602,4.7751,4.7379,4.7453,108600.0
2007-01-25 11:30:00,6.38,6.39,6.36,6.36,190200.0,4.7453,4.7528,4.7304,4.7304,190200.0
2007-01-25 12:00:00,6.37,6.37,6.36,6.36,144600.0,4.7379,4.7379,4.7304,4.7304,144600.0
2007-01-25 12:30:00,6.36,6.4,6.36,6.37,64800.0,4.7304,4.7602,4.7304,4.7379,64800.0
2007-01-25 13:00:00,6.37,6.39,6.37,6.37,40800.0,4.7379,4.7528,4.7379,4.7379,40800.0
2007-01-25 13:30:00,6.37,6.38,6.35,6.35,132000.0,4.7379,4.7453,4.723,4.723,132000.0
2007-01-25 14:00:00,6.36,6.37,6.34,6.35,178800.0,4.7304,4.7379,4.7156,4.723,178800.0
2007-01-25 14:30:00,6.35,6.36,6.3,6.33,333600.0,4.723,4.7304,4.6858,4.7081,333600.0
2007-01-25 15:00:00,6.33,6.33,6.28,6.29,225600.0,4.7081,4.7081,4.6709,4.6784,225600.0
2007-01-25 15:30:00,6.29,6.31,6.28,6.31,215400.0,4.6784,4.6933,4.6709,4.6933,215400.0
2007-01-26 09:30:00,6.31,6.37,6.31,6.37,103800.0,4.6933,4.7379,4.6933,4.7379,103800.0
2007-01-26 10:00:00,6.37,6.37,6.32,6.36,89400.0,4.7379,4.7379,4.7007,4.7304,89400.0
2007-01-26 10:30:00,6.36,6.4,6.36,6.39,96600.0,4.7304,4.7602,4.7304,4.7528,96600.0
2007-01-26 11:00:00,6.4,6.4,6.39,6.4,40800.0,4.7602,4.7602,4.7528,4.7602,40800.0
2007-01-26 11:30:00,6.39,6.4,6.39,6.4,30600.0,4.7528,4.7602,4.7528,4.7602,30600.0
2007-01-26 12:00:00,6.4,6.41,6.39,6.4,38400.0,4.7602,4.7676,4.7528,4.7602,38400.0
2007-01-26 12:30:00,6.4,6.4,6.39,6.39,27600.0,4.7602,4.7602,4.7528,4.7528,27600.0
2007-01-26 13:00:00,6.39,6.4,6.37,6.37,43200.0,4.7528,4.7602,4.7379,4.7379,43200.0
2007-01-26 13:30:00,6.38,6.42,6.38,6.41,36000.0,4.7453,4.7751,4.7453,4.7676,36000.0
2007-01-26 14:00:00,6.4,6.42,6.39,6.41,114600.0,4.7602,4.7751,4.7528,4.7676,114600.0
2007-01-26 14:30:00,6.41,6.41,6.39,6.4,64800.0,4.7676,4.7676,4.7528,4.7602,64800.0
2007-01-26 15:00:00,6.4,6.42,6.4,6.41,79800.0,4.7602,4.7751,4.7602,4.7676,79800.0
2007-01-26 15:30:00,6.41,6.43,6.39,6.41,227400.0,4.7676,4.7825,4.7528,4.7676,227400.0
2007-01-29 09:30:00,6.39,6.41,6.35,6.39,99600.0,4.7739,4.7888,4.744,4.7739,99600.0
2007-01-29 10:00:00,6.39,6.43,6.39,6.41,70200.0,4.7739,4.8038,4.7739,4.7888,70200.0
2007-01-29 10:30:00,6.42,6.42,6.39,6.4,67200.0,4.7963,4.7963,4.7739,4.7814,67200.0
2007-01-29 11:00:00,6.4,6.41,6.38,6.4,52200.0,4.7814,4.7888,4.7664,4.7814,52200.0
2007-01-29 11:30:00,6.4,6.4,6.35,6.36,49800.0,4.7814,4.7814,4.744,4.7515,49800.0
2007-01-29 12:00:00,6.36,6.39,6.35,6.36,74400.0,4.7515,4.7739,4.744,4.7515,74400.0
2007-01-29 12:30:00,6.35,6.37,6.35,6.36,61200.0,4.744,4.759,4.744,4.7515,61200.0
2007-01-29 13:00:00,6.36,6.36,6.35,6.36,42600.0,4.7515,4.7515,4.744,4.7515,42600.0
2007-01-29 13:30:00,6.36,6.37,6.34,6.36,57600.0,4.7515,4.759,4.7365,4.7515,57600.0
2007-01-29 14:00:00,6.35,6.37,6.34,6.35,100200.0,4.744,4.759,4.7365,4.744,100200.0
2007-01-29 14:30:00,6.35,6.38,6.35,6.37,118200.0,4.744,4.7664,4.744,4.759,118200.0
2007-01-29 15:00:00,6.37,6.38,6.35,6.37,93600.0,4.759,4.7664,4.744,4.759,93600.0
2007-01-29 15:30:00,6.37,6.38,6.35,6.37,90600.0,4.759,4.7664,4.744,4.759,90600.0
2007-01-30 09:30:00,6.4,6.4,6.35,6.37,59400.0,4.7814,4.7814,4.744,4.759,59400.0
2007-01-30 10:00:00,6.36,6.37,6.35,6.36,175800.0,4.7515,4.759,4.744,4.7515,175800.0
2007-01-30 10:30:00,6.36,6.37,6.33,6.34,61800.0,4.7515,4.759,4.7291,4.7365,61800.0
2007-01-30 11:00:00,6.35,6.37,6.33,6.35,84600.0,4.744,4.759,4.7291,4.744,84600.0
2007-01-30 11:30:00,6.35,6.38,6.35,6.38,46200.0,4.744,4.7664,4.744,4.7664,46200.0
2007-01-30 12:00:00,6.38,6.39,6.37,6.39,33600.0,4.7664,4.7739,4.759,4.7739,33600.0
2007-01-30 12:30:00,6.4,6.4,6.38,6.39,36000.0,4.7814,4.7814,4.7664,4.7739,36000.0
2007-01-30 13:00:00,6.39,6.39,6.38,6.38,72000.0,4.7739,4.7739,4.7664,4.7664,72000.0
2007-01-30 13:30:00,6.38,6.4,6.38,6.4,40800.0,4.7664,4.7814,4.7664,4.7814,40800.0
2007-01-30 14:00:00,6.4,6.4,6.39,6.4,39600.0,4.7814,4.7814,4.7739,4.7814,39600.0
2007-01-30 14:30:00,6.4,6.41,6.4,6.41,48600.0,4.7814,4.7888,4.7814,4.7888,48600.0
2007-01-30 15:00:00,6.41,6.43,6.4,6.41,133800.0,4.7888,4.8038,4.7814,4.7888,133800.0
2007-01-30 15:30:00,6.4,6.42,6.38,6.4,116400.0,4.7814,4.7963,4.7664,4.7814,116400.0
2007-01-31 09:30:00,6.4,6.4,6.32,6.33,54600.0,4.7814,4.7814,4.7216,4.7291,54600.0
2007-01-31 10:00:00,6.33,6.34,6.33,6.33,47400.0,4.7291,4.7365,4.7291,4.7291,47400.0
2007-01-31 10:30:00,6.33,6.35,6.33,6.34,39000.0,4.7291,4.744,4.7291,4.7365,39000.0
2007-01-31 11:00:00,6.34,6.34,6.33,6.34,43800.0,4.7365,4.7365,4.7291,4.7365,43800.0
2007-01-31 11:30:00,6.34,6.34,6.34,6.34,22200.0,4.7365,4.7365,4.7365,4.7365,22200.0
2007-01-31 12:00:00,6.34,6.34,6.33,6.34,21600.0,4.7365,4.7365,4.7291,4.7365,21600.0
2007-01-31 12:30:00,6.34,6.34,6.33,6.34,34200.0,4.7365,4.7365,4.7291,4.7365,34200.0
2007-01-31 13:00:00,6.34,6.35,6.33,6.35,34800.0,4.7365,4.744,4.7291,4.744,34800.0
2007-01-31 13:30:00,6.35,6.36,6.35,6.36,40800.0,4.744,4.7515,4.744,4.7515,40800.0
2007-01-31 14:00:00,6.36,6.38,6.33,6.37,81000.0,4.7515,4.7664,4.7291,4.759,81000.0
2007-01-31 14:30:00,6.38,6.42,6.37,6.41,112800.0,4.7664,4.7963,4.759,4.7888,112800.0
2007-01-31 15:00:00,6.41,6.43,6.41,6.43,126600.0,4.7888,4.8038,4.7888,4.8038,126600.0
2007-01-31 15:30:00,6.43,6.44,6.38,6.39,186000.0,4.8038,4.8112,4.7664,4.7739,186000.0
2007-02-01 09:30:00,6.39,6.42,6.38,6.41,120000.0,4.7739,4.7963,4.7664,4.7888,120000.0
2007-02-01 10:00:00,6.41,6.42,6.4,6.42,172800.0,4.7888,4.7963,4.7814,4.7963,172800.0
2007-02-01 10:30:00,6.41,6.42,6.4,6.42,306600.0,4.7888,4.7963,4.7814,4.7963,306600.0
2007-02-01 11:00:00,6.42,6.43,6.41,6.43,181800.0,4.7963,4.8038,4.7888,4.8038,181800.0
2007-02-01 11:30:00,6.43,6.44,6.42,6.44,373800.0,4.8038,4.8112,4.7963,4.8112,373800.0
2007-02-01 12:00:00,6.44,6.44,6.43,6.44,275400.0,4.8112,4.8112,4.8038,4.8112,275400.0
2007-02-01 12:30:00,6.44,6.49,6.44,6.49,106200.0,4.8112,4.8486,4.8112,4.8486,106200.0
2007-02-01 13:00:00,6.48,6.5,6.48,6.5,142800.0,4.8411,4.8561,4.8411,4.8561,142800.0
2007-02-01 13:30:00,6.5,6.5,6.49,6.5,90000.0,4.8561,4.8561,4.8486,4.8561,90000.0
2007-02-01 14:00:00,6.5,6.5,6.46,6.46,180600.0,4.8561,4.8561,4.8262,4.8262,180600.0
2007-02-01 14:30:00,6.47,6.51,6.47,6.51,256200.0,4.8337,4.8635,4.8337,4.8635,256200.0
2007-02-01 15:00:00,6.51,6.52,6.49,6.5,147600.0,4.8635,4.871,4.8486,4.8561,147600.0
2007-02-01 15:30:00,6.5,6.5,6.47,6.48,424200.0,4.8561,4.8561,4.8337,4.8411,424200.0
2007-02-02 09:30:00,6.5,6.51,6.44,6.49,351600.0,4.8561,4.8635,4.8112,4.8486,351600.0
2007-02-02 10:00:00,6.48,6.52,6.48,6.51,88200.0,4.8411,4.871,4.8411,4.8635,88200.0
2007-02-02 10:30:00,6.51,6.53,6.5,6.52,94200.0,4.8635,4.8785,4.8561,4.871,94200.0
2007-02-02 11:00:00,6.53,6.55,6.52,6.54,294600.0,4.8785,4.8934,4.871,4.886,294600.0
2007-02-02 11:30:00,6.55,6.56,6.53,6.53,168000.0,4.8934,4.9009,4.8785,4.8785,168000.0
2007-02-02 12:00:00,6.53,6.54,6.51,6.53,58200.0,4.8785,4.886,4.8635,4.8785,58200.0
2007-02-02 12:30:00,6.53,6.54,6.52,6.53,49200.0,4.8785,4.886,4.871,4.8785,49200.0
2007-02-02 13:00:00,6.53,6.54,6.52,6.54,62400.0,4.8785,4.886,4.871,4.886,62400.0
2007-02-02 13:30:00,6.54,6.56,6.53,6.54,63600.0,4.886,4.9009,4.8785,4.886,63600.0
2007-02-02 14:00:00,6.54,6.55,6.53,6.53,59400.0,4.886,4.8934,4.8785,4.8785,59400.0
2007-02-02 14:30:00,6.53,6.55,6.52,6.53,88800.0,4.8785,4.8934,4.871,4.8785,88800.0
2007-02-02 15:00:00,6.54,6.54,6.53,6.54,106800.0,4.886,4.886,4.8785,4.886,106800.0
2007-02-02 15:30:00,6.54,6.55,6.52,6.53,304200.0,4.886,4.8934,4.871,4.8785,304200.0
2007-02-05 09:30:00,6.48,6.5,6.45,6.45,181200.0,4.8411,4.8561,4.8187,4.8187,181200.0
2007-02-05 10:00:00,6.45,6.45,6.4,6.41,110400.0,4.8187,4.8187,4.7814,4.7888,110400.0
2007-02-05 10:30:00,6.41,6.43,6.38,6.39,85800.0,4.7888,4.8038,4.7664,4.7739,85800.0
2007-02-05 11:00:00,6.39,6.39,6.36,6.37,81000.0,4.7739,4.7739,4.7515,4.759,81000.0
2007-02-05 11:30:00,6.38,6.39,6.37,6.38,52800.0,4.7664,4.7739,4.759,4.7664,52800.0
2007-02-05 12:00:00,6.38,6.38,6.37,6.37,27000.0,4.7664,4.7664,4.759,4.759,27000.0
2007-02-05 12:30:00,6.37,6.39,6.37,6.38,34800.0,4.759,4.7739,4.759,4.7664,34800.0
2007-02-05 13:00:00,6.39,6.41,6.38,6.4,65400.0,4.7739,4.7888,4.7664,4.7814,65400.0
2007-02-05 13:30:00,6.4,6.4,6.39,6.39,47400.0,4.7814,4.7814,4.7739,4.7739,47400.0
2007-02-05 14:00:00,6.39,6.4,6.38,6.38,135000.0,4.7739,4.7814,4.7664,4.7664,135000.0
2007-02-05 14:30:00,6.38,6.4,6.38,6.38,49800.0,4.7664,4.7814,4.7664,4.7664,49800.0
2007-02-05 15:00:00,6.38,6.39,6.38,6.39,97800.0,4.7664,4.7739,4.7664,4.7739,97800.0
2007-02-05 15:30:00,6.39,6.42,6.39,6.4,217800.0,4.7739,4.7963,4.7739,4.7814,217800.0
2007-02-06 09:30:00,6.38,6.4,6.37,6.37,74400.0,4.7664,4.7814,4.759,4.759,74400.0
2007-02-06 10:00:00,6.37,6.37,6.35,6.36,68400.0,4.759,4.759,4.744,4.7515,68400.0
2007-02-06 10:30:00,6.36,6.36,6.33,6.33,76200.0,4.7515,4.7515,4.7291,4.7291,76200.0
2007-02-06 11:00:00,6.33,6.35,6.33,6.34,50400.0,4.7291,4.744,4.7291,4.7365,50400.0
2007-02-06 11:30:00,6.34,6.34,6.3,6.3,91800.0,4.7365,4.7365,4.7067,4.7067,91800.0
2007-02-06 12:00:00,6.3,6.32,6.29,6.29,86400.0,4.7067,4.7216,4.6992,4.6992,86400.0
2007-02-06 12:30:00,6.3,6.3,6.29,6.29,67800.0,4.7067,4.7067,4.6992,4.6992,67800.0
2007-02-06 13:00:00,6.29,6.37,6.29,6.37,67200.0,4.6992,4.759,4.6992,4.759,67200.0
2007-02-06 13:30:00,6.37,6.38,6.36,6.36,76200.0,4.759,4.7664,4.7515,4.7515,76200.0
2007-02-06 14:00:00,6.36,6.38,6.35,6.38,70200.0,4.7515,4.7664,4.744,4.7664,70200.0
2007-02-06 14:30:00,6.38,6.39,6.37,6.37,42600.0,4.7664,4.7739,4.759,4.759,42600.0
2007-02-06 15:00:00,6.37,6.41,6.37,6.38,81000.0,4.759,4.7888,4.759,4.7664,81000.0
2007-02-06 15:30:00,6.38,6.39,6.37,6.38,82200.0,4.7664,4.7739,4.759,4.7664,82200.0
2007-02-07 09:30:00,6.39,6.4,6.36,6.37,29400.0,4.7739,4.7814,4.7515,4.759,29400.0
2007-02-07 10:00:00,6.38,6.4,6.36,6.4,28200.0,4.7664,4.7814,4.7515,4.7814,28200.0
2007-02-07 10:30:00,6.4,6.42,6.4,6.42,36000.0,4.7814,4.7963,4.7814,4.7963,36000.0
2007-02-07 11:00:00,6.41,6.46,6.41,6.45,75600.0,4.7888,4.8262,4.7888,4.8187,75600.0
2007-02-07 11:30:00,6.45,6.45,6.44,6.45,25200.0,4.8187,4.8187,4.8112,4.8187,25200.0
2007-02-07 12:00:00,6.44,6.51,6.44,6.5,198600.0,4.8112,4.8635,4.8112,4.8561,198600.0
2007-02-07 12:30:00,6.5,6.51,6.49,6.5,33600.0,4.8561,4.8635,4.8486,4.8561,33600.0
2007-02-07 13:00:00,6.5,6.5,6.48,6.48,26400.0,4.8561,4.8561,4.8411,4.8411,26400.0
2007-02-07 13:30:00,6.48,6.49,6.48,6.48,74400.0,4.8411,4.8486,4.8411,4.8411,74400.0
2007-02-07 14:00:00,6.48,6.5,6.48,6.5,43800.0,4.8411,4.8561,4.8411,4.8561,43800.0
2007-02-07 14:30:00,6.5,6.5,6.47,6.49,130200.0,4.8561,4.8561,4.8337,4.8486,130200.0
2007-02-07 15:00:00,6.49,6.5,6.48,6.48,52200.0,4.8486,4.8561,4.8411,4.8411,52200.0
2007-02-07 15:30:00,6.49,6.5,6.48,6.49,151200.0,4.8486,4.8561,4.8411,4.8486,151200.0
2007-02-09 09:30:00,6.48,6.5,6.46,6.49,54000.0,4.8411,4.8561,4.8262,4.8486,54000.0
2007-02-09 10:00:00,6.49,6.5,6.49,6.49,42000.0,4.8486,4.8561,4.8486,4.8486,42000.0
2007-02-09 10:30:00,6.49,6.51,6.46,6.48,165000.0,4.8486,4.8635,4.8262,4.8411,165000.0
2007-02-09 11:00:00,6.48,6.48,6.46,6.48,35400.0,4.8411,4.8411,4.8262,4.8411,35400.0
2007-02-09 11:30:00,6.48,6.49,6.47,6.48,37800.0,4.8411,4.8486,4.8337,4.8411,37800.0
2007-02-09 12:00:00,6.49,6.49,6.48,6.48,11400.0,4.8486,4.8486,4.8411,4.8411,11400.0
2007-02-09 12:30:00,6.48,6.48,6.44,6.44,72000.0,4.8411,4.8411,4.8112,4.8112,72000.0
2007-02-09 13:00:00,6.43,6.45,6.42,6.44,42600.0,4.8038,4.8187,4.7963,4.8112,42600.0
2007-02-09 13:30:00,6.45,6.45,6.42,6.45,69600.0,4.8187,4.8187,4.7963,4.8187,69600.0
2007-02-09 14:00:00,6.45,6.46,6.42,6.44,52800.0,4.8187,4.8262,4.7963,4.8112,52800.0
2007-02-09 14:30:00,6.43,6.44,6.41,6.41,95400.0,4.8038,4.8112,4.7888,4.7888,95400.0
2007-02-09 15:00:00,6.43,6.46,6.42,6.45,70200.0,4.8038,4.8262,4.7963,4.8187,70200.0
2007-02-09 15:30:00,6.45,6.46,6.44,6.44,125400.0,4.8187,4.8262,4.8112,4.8112,125400.0
2007-02-12 09:30:00,6.45,6.48,6.45,6.46,42000.0,4.8187,4.8411,4.8187,4.8262,42000.0
2007-02-12 10:00:00,6.46,6.48,6.46,6.47,35400.0,4.8262,4.8411,4.8262,4.8337,35400.0
2007-02-12 10:30:00,6.47,6.47,6.39,6.4,151200.0,4.8337,4.8337,4.7739,4.7814,151200.0
2007-02-12 11:00:00,6.4,6.4,6.34,6.35,165600.0,4.7814,4.7814,4.7365,4.744,165600.0
2007-02-12 11:30:00,6.35,6.37,6.35,6.37,15000.0,4.744,4.759,4.744,4.759,15000.0
2007-02-12 12:00:00,6.36,6.4,6.36,6.4,22200.0,4.7515,4.7814,4.7515,4.7814,22200.0
2007-02-12 12:30:00,6.39,6.39,6.38,6.39,10800.0,4.7739,4.7739,4.7664,4.7739,10800.0
2007-02-12 13:00:00,6.39,6.4,6.37,6.4,21600.0,4.7739,4.7814,4.759,4.7814,21600.0
2007-02-12 13:30:00,6.4,6.4,6.36,6.38,35400.0,4.7814,4.7814,4.7515,4.7664,35400.0
2007-02-12 14:00:00,6.38,6.4,6.37,6.38,34200.0,4.7664,4.7814,4.759,4.7664,34200.0
2007-02-12 14:30:00,6.38,6.39,6.37,6.39,25200.0,4.7664,4.7739,4.759,4.7739,25200.0
2007-02-12 15:00:00,6.39,6.43,6.39,6.42,33600.0,4.7739,4.8038,4.7739,4.7963,33600.0
2007-02-12 15:30:00,6.42,6.42,6.4,6.42,46800.0,4.7963,4.7963,4.7814,4.7963,46800.0
2007-02-13 09:30:00,6.41,6.41,6.38,6.39,25800.0,4.7888,4.7888,4.7664,4.7739,25800.0
2007-02-13 10:00:00,6.39,6.4,6.38,6.39,33600.0,4.7739,4.7814,4.7664,4.7739,33600.0
2007-02-13 10:30:00,6.39,6.4,6.36,6.36,51600.0,4.7739,4.7814,4.7515,4.7515,51600.0
2007-02-13 11:00:00,6.36,6.37,6.35,6.37,28800.0,4.7515,4.759,4.744,4.759,28800.0
2007-02-13 11:30:00,6.37,6.4,6.37,6.38,25200.0,4.759,4.7814,4.759,4.7664,25200.0
2007-02-13 12:00:00,6.38,6.39,6.36,6.37,66000.0,4.7664,4.7739,4.7515,4.759,66000.0
2007-02-13 12:30:00,6.37,6.4,6.37,6.38,89400.0,4.759,4.7814,4.759,4.7664,89400.0
2007-02-13 13:00:00,6.38,6.4,6.38,6.4,31800.0,4.7664,4.7814,4.7664,4.7814,31800.0
2007-02-13 13:30:00,6.4,6.41,6.39,6.39,40800.0,4.7814,4.7888,4.7739,4.7739,40800.0
2007-02-13 14:00:00,6.39,6.4,6.39,6.4,42000.0,4.7739,4.7814,4.7739,4.7814,42000.0
2007-02-13 14:30:00,6.4,6.41,6.38,6.39,55800.0,4.7814,4.7888,4.7664,4.7739,55800.0
2007-02-13 15:00:00,6.39,6.41,6.37,6.41,61800.0,4.7739,4.7888,4.759,4.7888,61800.0
2007-02-13 15:30:00,6.4,6.43,6.39,6.43,98400.0,4.7814,4.8038,4.7739,4.8038,98400.0
2007-02-14 09:30:00,6.44,6.47,6.42,6.44,319800.0,4.8112,4.8337,4.7963,4.8112,319800.0
2007-02-14 10:00:00,6.44,6.48,6.42,6.43,199200.0,4.8112,4.8411,4.7963,4.8038,199200.0
2007-02-14 10:30:00,6.43,6.45,6.42,6.44,221400.0,4.8038,4.8187,4.7963,4.8112,221400.0
2007-02-14 11:00:00,6.45,6.46,6.43,6.43,154200.0,4.8187,4.8262,4.8038,4.8038,154200.0
2007-02-14 11:30:00,6.43,6.45,6.43,6.45,51600.0,4.8038,4.8187,4.8038,4.8187,51600.0
2007-02-14 12:00:00,6.45,6.45,6.43,6.44,40800.0,4.8187,4.8187,4.8038,4.8112,40800.0
2007-02-14 12:30:00,6.44,6.44,6.43,6.43,24600.0,4.8112,4.8112,4.8038,4.8038,24600.0
2007-02-14 13:00:00,6.43,6.44,6.43,6.43,16800.0,4.8038,4.8112,4.8038,4.8038,16800.0
2007-02-14 13:30:00,6.43,6.45,6.43,6.43,15600.0,4.8038,4.8187,4.8038,4.8038,15600.0
2007-02-14 14:00:00,6.43,6.44,6.42,6.42,78000.0,4.8038,4.8112,4.7963,4.7963,78000.0
2007-02-14 14:30:00,6.43,6.44,6.43,6.43,46200.0,4.8038,4.8112,4.8038,4.8038,46200.0
2007-02-14 15:00:00,6.43,6.46,6.42,6.43,61800.0,4.8038,4.8262,4.7963,4.8038,61800.0
2007-02-14 15:30:00,6.43,6.43,6.41,6.41,250800.0,4.8038,4.8038,4.7888,4.7888,250800.0
2007-02-15 09:30:00,6.41,6.43,6.34,6.39,235800.0,4.7888,4.8038,4.7365,4.7739,235800.0
2007-02-15 10:00:00,6.39,6.39,6.37,6.37,98400.0,4.7739,4.7739,4.759,4.759,98400.0
2007-02-15 10:30:00,6.38,6.4,6.37,6.38,106800.0,4.7664,4.7814,4.759,4.7664,106800.0
2007-02-15 11:00:00,6.38,6.41,6.38,6.4,202200.0,4.7664,4.7888,4.7664,4.7814,202200.0
2007-02-15 11:30:00,6.39,6.41,6.38,6.4,115200.0,4.7739,4.7888,4.7664,4.7814,115200.0
2007-02-15 12:00:00,6.4,6.4,6.38,6.39,56400.0,4.7814,4.7814,4.7664,4.7739,56400.0
2007-02-15 12:30:00,6.38,6.4,6.38,6.39,69600.0,4.7664,4.7814,4.7664,4.7739,69600.0
2007-02-15 13:00:00,6.39,6.43,6.38,6.41,232200.0,4.7739,4.8038,4.7664,4.7888,232200.0
2007-02-15 13:30:00,6.42,6.48,6.41,6.47,84600.0,4.7963,4.8411,4.7888,4.8337,84600.0
2007-02-15 14:00:00,6.48,6.48,6.44,6.45,79200.0,4.8411,4.8411,4.8112,4.8187,79200.0
2007-02-15 14:30:00,6.45,6.45,6.39,6.4,106800.0,4.8187,4.8187,4.7739,4.7814,106800.0
2007-02-15 15:00:00,6.4,6.41,6.38,6.4,106200.0,4.7814,4.7888,4.7664,4.7814,106200.0
2007-02-15 15:30:00,6.4,6.42,6.37,6.37,228000.0,4.7814,4.7963,4.759,4.759,228000.0
2007-02-16 09:30:00,6.38,6.4,6.34,6.35,361200.0,4.7664,4.7814,4.7365,4.744,361200.0
2007-02-16 10:00:00,6.34,6.36,6.31,6.32,131400.0,4.7365,4.7515,4.7141,4.7216,131400.0
2007-02-16 10:30:00,6.32,6.37,6.32,6.37,59400.0,4.7216,4.759,4.7216,4.759,59400.0
2007-02-16 11:00:00,6.37,6.38,6.35,6.36,89400.0,4.759,4.7664,4.744,4.7515,89400.0
2007-02-16 11:30:00,6.36,6.38,6.36,6.37,29400.0,4.7515,4.7664,4.7515,4.759,29400.0
2007-02-16 12:00:00,6.37,6.39,6.37,6.39,34800.0,4.759,4.7739,4.759,4.7739,34800.0
2007-02-16 12:30:00,6.39,6.39,6.38,6.38,18000.0,4.7739,4.7739,4.7664,4.7664,18000.0
2007-02-16 13:00:00,6.38,6.41,6.38,6.4,93000.0,4.7664,4.7888,4.7664,4.7814,93000.0
2007-02-16 13:30:00,6.4,6.41,6.38,6.4,39600.0,4.7814,4.7888,4.7664,4.7814,39600.0
2007-02-16 14:00:00,6.39,6.43,6.39,6.41,24000.0,4.7739,4.8038,4.7739,4.7888,24000.0
2007-02-16 14:30:00,6.41,6.41,6.4,6.4,16800.0,4.7888,4.7888,4.7814,4.7814,16800.0
2007-02-16 15:00:00,6.42,6.42,6.41,6.42,24000.0,4.7963,4.7963,4.7888,4.7963,24000.0
2007-02-16 15:30:00,6.42,6.42,6.39,6.41,69600.0,4.7963,4.7963,4.7739,4.7888,69600.0
2007-02-20 09:30:00,6.4,6.43,6.37,6.39,381600.0,4.7814,4.8038,4.759,4.7739,381600.0
2007-02-20 10:00:00,6.4,6.45,6.37,6.44,153000.0,4.7814,4.8187,4.759,4.8112,153000.0
2007-02-20 10:30:00,6.44,6.46,6.41,6.45,69600.0,4.8112,4.8262,4.7888,4.8187,69600.0
2007-02-20 11:00:00,6.46,6.53,6.44,6.53,242400.0,4.8262,4.8785,4.8112,4.8785,242400.0
2007-02-20 11:30:00,6.53,6.56,6.53,6.55,91800.0,4.8785,4.9009,4.8785,4.8934,91800.0
2007-02-20 12:00:00,6.55,6.61,6.55,6.6,192600.0,4.8934,4.9383,4.8934,4.9308,192600.0
2007-02-20 12:30:00,6.61,6.63,6.6,6.63,142800.0,4.9383,4.9532,4.9308,4.9532,142800.0
2007-02-20 13:00:00,6.63,6.65,6.62,6.63,66600.0,4.9532,4.9681,4.9457,4.9532,66600.0
2007-02-20 13:30:00,6.63,6.65,6.62,6.65,60000.0,4.9532,4.9681,4.9457,4.9681,60000.0
2007-02-20 14:00:00,6.65,6.68,6.63,6.66,154200.0,4.9681,4.9906,4.9532,4.9756,154200.0
2007-02-20 14:30:00,6.65,6.68,6.64,6.67,121800.0,4.9681,4.9906,4.9607,4.9831,121800.0
2007-02-20 15:00:00,6.67,6.67,6.65,6.66,111000.0,4.9831,4.9831,4.9681,4.9756,111000.0
2007-02-20 15:30:00,6.66,6.67,6.64,6.66,271200.0,4.9756,4.9831,4.9607,4.9756,271200.0
2007-02-21 09:30:00,6.64,6.74,6.62,6.72,438600.0,4.9607,5.0354,4.9457,5.0204,438600.0
2007-02-21 10:00:00,6.71,6.72,6.67,6.68,263400.0,5.013,5.0204,4.9831,4.9906,263400.0
2007-02-21 10:30:00,6.68,6.7,6.67,6.7,187800.0,4.9906,5.0055,4.9831,5.0055,187800.0
2007-02-21 11:00:00,6.7,6.7,6.67,6.69,174600.0,5.0055,5.0055,4.9831,4.998,174600.0
2007-02-21 11:30:00,6.69,6.7,6.67,6.68,214800.0,4.998,5.0055,4.9831,4.9906,214800.0
2007-02-21 12:00:00,6.69,6.7,6.68,6.69,387600.0,4.998,5.0055,4.9906,4.998,387600.0
2007-02-21 12:30:00,6.69,6.71,6.68,6.69,39600.0,4.998,5.013,4.9906,4.998,39600.0
2007-02-21 13:00:00,6.69,6.7,6.69,6.69,86400.0,4.998,5.0055,4.998,4.998,86400.0
2007-02-21 13:30:00,6.69,6.69,6.67,6.68,18000.0,4.998,4.998,4.9831,4.9906,18000.0
2007-02-21 14:00:00,6.68,6.7,6.67,6.67,45600.0,4.9906,5.0055,4.9831,4.9831,45600.0
2007-02-21 14:30:00,6.67,6.7,6.67,6.7,35400.0,4.9831,5.0055,4.9831,5.0055,35400.0
2007-02-21 15:00:00,6.7,6.7,6.67,6.67,55800.0,5.0055,5.0055,4.9831,4.9831,55800.0
2007-02-21 15:30:00,6.67,6.69,6.67,6.68,101400.0,4.9831,4.998,4.9831,4.9906,101400.0
2007-02-22 09:30:00,6.71,6.73,6.66,6.72,260400.0,5.013,5.0279,4.9756,5.0204,260400.0
2007-02-22 10:00:00,6.72,6.73,6.68,6.69,235800.0,5.0204,5.0279,4.9906,4.998,235800.0
2007-02-22 10:30:00,6.69,6.72,6.69,6.71,93600.0,4.998,5.0204,4.998,5.013,93600.0
2007-02-22 11:00:00,6.71,6.72,6.69,6.69,63600.0,5.013,5.0204,4.998,4.998,63600.0
2007-02-22 11:30:00,6.69,6.72,6.68,6.71,88800.0,4.998,5.0204,4.9906,5.013,88800.0
2007-02-22 12:00:00,6.72,6.74,6.72,6.73,108000.0,5.0204,5.0354,5.0204,5.0279,108000.0
2007-02-22 12:30:00,6.73,6.73,6.7,6.7,20400.0,5.0279,5.0279,5.0055,5.0055,20400.0
2007-02-22 13:00:00,6.7,6.7,6.68,6.69,43200.0,5.0055,5.0055,4.9906,4.998,43200.0
2007-02-22 13:30:00,6.69,6.69,6.68,6.68,18000.0,4.998,4.998,4.9906,4.9906,18000.0
2007-02-22 14:00:00,6.68,6.72,6.68,6.7,138600.0,4.9906,5.0204,4.9906,5.0055,138600.0
2007-02-22 14:30:00,6.7,6.7,6.67,6.69,73200.0,5.0055,5.0055,4.9831,4.998,73200.0
2007-02-22 15:00:00,6.68,6.7,6.68,6.68,79200.0,4.9906,5.0055,4.9906,4.9906,79200.0
2007-02-22 15:30:00,6.68,6.7,6.67,6.69,220200.0,4.9906,5.0055,4.9831,4.998,220200.0
2007-02-23 09:30:00,6.69,6.71,6.65,6.7,150000.0,4.998,5.013,4.9681,5.0055,150000.0
2007-02-23 10:00:00,6.69,6.72,6.68,6.69,57600.0,4.998,5.0204,4.9906,4.998,57600.0
2007-02-23 10:30:00,6.68,6.7,6.67,6.69,61200.0,4.9906,5.0055,4.9831,4.998,61200.0
2007-02-23 11:00:00,6.69,6.7,6.67,6.68,59400.0,4.998,5.0055,4.9831,4.9906,59400.0
2007-02-23 11:30:00,6.68,6.73,6.68,6.72,73200.0,4.9906,5.0279,4.9906,5.0204,73200.0
2007-02-23 12:00:00,6.72,6.72,6.69,6.7,67800.0,5.0204,5.0204,4.998,5.0055,67800.0
2007-02-23 12:30:00,6.7,6.73,6.7,6.73,58800.0,5.0055,5.0279,5.0055,5.0279,58800.0
2007-02-23 13:00:00,6.73,6.75,6.72,6.73,87600.0,5.0279,5.0428,5.0204,5.0279,87600.0
2007-02-23 13:30:00,6.73,6.75,6.72,6.73,82800.0,5.0279,5.0428,5.0204,5.0279,82800.0
2007-02-23 14:00:00,6.73,6.75,6.73,6.74,74400.0,5.0279,5.0428,5.0279,5.0354,74400.0
2007-02-23 14:30:00,6.74,6.74,6.73,6.74,57600.0,5.0354,5.0354,5.0279,5.0354,57600.0
2007-02-23 15:00:00,6.74,6.74,6.72,6.73,87000.0,5.0354,5.0354,5.0204,5.0279,87000.0
2007-02-23 15:30:00,6.73,6.73,6.68,6.72,334200.0,5.0279,5.0279,4.9906,5.0204,334200.0
2007-02-26 09:30:00,6.73,6.75,6.7,6.72,206400.0,5.0279,5.0428,5.0055,5.0204,206400.0
2007-02-26 10:00:00,6.73,6.73,6.7,6.73,160200.0,5.0279,5.0279,5.0055,5.0279,160200.0
2007-02-26 10:30:00,6.73,6.73,6.71,6.73,116400.0,5.0279,5.0279,5.013,5.0279,116400.0
2007-02-26 11:00:00,6.72,6.73,6.71,6.72,74400.0,5.0204,5.0279,5.013,5.0204,74400.0
2007-02-26 11:30:00,6.72,6.72,6.69,6.72,136800.0,5.0204,5.0204,4.998,5.0204,136800.0
2007-02-26 12:00:00,6.71,6.73,6.71,6.72,93000.0,5.013,5.0279,5.013,5.0204,93000.0
2007-02-26 12:30:00,6.72,6.73,6.7,6.73,117600.0,5.0204,5.0279,5.0055,5.0279,117600.0
2007-02-26 13:00:00,6.73,6.73,6.71,6.72,175800.0,5.0279,5.0279,5.013,5.0204,175800.0
2007-02-26 13:30:00,6.72,6.73,6.71,6.72,61200.0,5.0204,5.0279,5.013,5.0204,61200.0
2007-02-26 14:00:00,6.72,6.75,6.72,6.74,81600.0,5.0204,5.0428,5.0204,5.0354,81600.0
2007-02-26 14:30:00,6.74,6.75,6.71,6.71,64800.0,5.0354,5.0428,5.013,5.013,64800.0
2007-02-26 15:00:00,6.71,6.71,6.68,6.68,64200.0,5.013,5.013,4.9906,4.9906,64200.0
2007-02-26 15:30:00,6.68,6.7,6.68,6.69,106200.0,4.9906,5.0055,4.9906,4.998,106200.0
2007-02-27 09:30:00,6.37,6.58,6.37,6.52,100200.0,4.759,4.9158,4.759,4.871,100200.0
2007-02-27 10:00:00,6.53,6.58,6.52,6.56,222600.0,4.8785,4.9158,4.871,4.9009,222600.0
2007-02-27 10:30:00,6.56,6.58,6.52,6.53,233400.0,4.9009,4.9158,4.871,4.8785,233400.0
2007-02-27 11:00:00,6.53,6.54,6.51,6.52,108600.0,4.8785,4.886,4.8635,4.871,108600.0
2007-02-27 11:30:00,6.53,6.54,6.51,6.51,339000.0,4.8785,4.886,4.8635,4.8635,339000.0
2007-02-27 12:00:00,6.51,6.54,6.5,6.51,349200.0,4.8635,4.886,4.8561,4.8635,349200.0
2007-02-27 12:30:00,6.5,6.52,6.48,6.51,256200.0,4.8561,4.871,4.8411,4.8635,256200.0
2007-02-27 13:00:00,6.5,6.51,6.48,6.49,79200.0,4.8561,4.8635,4.8411,4.8486,79200.0
2007-02-27 13:30:00,6.49,6.49,6.45,6.45,67800.0,4.8486,4.8486,4.8187,4.8187,67800.0
2007-02-27 14:00:00,6.45,6.47,6.43,6.44,120600.0,4.8187,4.8337,4.8038,4.8112,120600.0
2007-02-27 14:30:00,6.43,6.51,6.43,6.45,199200.0,4.8038,4.8635,4.8038,4.8187,199200.0
2007-02-27 15:00:00,6.45,6.46,6.43,6.43,138000.0,4.8187,4.8262,4.8038,4.8038,138000.0
2007-02-27 15:30:00,6.44,6.46,6.42,6.42,147000.0,4.8112,4.8262,4.7963,4.7963,147000.0
2007-02-28 09:30:00,6.42,6.47,6.36,6.43,255000.0,4.7963,4.8337,4.7515,4.8038,255000.0
2007-02-28 10:00:00,6.4,6.43,6.38,6.41,263400.0,4.7814,4.8038,4.7664,4.7888,263400.0
2007-02-28 10:30:00,6.42,6.49,6.39,6.46,199200.0,4.7963,4.8486,4.7739,4.8262,199200.0
2007-02-28 11:00:00,6.45,6.49,6.43,6.43,144000.0,4.8187,4.8486,4.8038,4.8038,144000.0
2007-02-28 11:30:00,6.44,6.45,6.39,6.42,151800.0,4.8112,4.8187,4.7739,4.7963,151800.0
2007-02-28 12:00:00,6.4,6.43,6.39,6.41,124800.0,4.7814,4.8038,4.7739,4.7888,124800.0
2007-02-28 12:30:00,6.41,6.43,6.41,6.43,47400.0,4.7888,4.8038,4.7888,4.8038,47400.0
2007-02-28 13:00:00,6.43,6.46,6.42,6.46,147600.0,4.8038,4.8262,4.7963,4.8262,147600.0
2007-02-28 13:30:00,6.47,6.47,6.43,6.44,23400.0,4.8337,4.8337,4.8038,4.8112,23400.0
2007-02-28 14:00:00,6.45,6.47,6.45,6.45,135000.0,4.8187,4.8337,4.8187,4.8187,135000.0
2007-02-28 14:30:00,6.46,6.47,6.45,6.46,59400.0,4.8262,4.8337,4.8187,4.8262,59400.0
2007-02-28 15:00:00,6.46,6.48,6.46,6.47,82200.0,4.8262,4.8411,4.8262,4.8337,82200.0
2007-02-28 15:30:00,6.47,6.48,6.43,6.43,168600.0,4.8337,4.8411,4.8038,4.8038,168600.0
2007-03-01 09:30:00,6.33,6.38,6.3,6.37,225600.0,4.7291,4.7664,4.7067,4.759,225600.0
2007-03-01 10:00:00,6.38,6.42,6.34,6.37,210600.0,4.7664,4.7963,4.7365,4.759,210600.0
2007-03-01 10:30:00,6.36,6.39,6.31,6.35,136800.0,4.7515,4.7739,4.7141,4.744,136800.0
2007-03-01 11:00:00,6.37,6.4,6.31,6.37,96000.0,4.759,4.7814,4.7141,4.759,96000.0
2007-03-01 11:30:00,6.4,6.4,6.37,6.38,99000.0,4.7814,4.7814,4.759,4.7664,99000.0
2007-03-01 12:00:00,6.38,6.41,6.37,6.38,154800.0,4.7664,4.7888,4.759,4.7664,154800.0
2007-03-01 12:30:00,6.38,6.4,6.37,6.4,45000.0,4.7664,4.7814,4.759,4.7814,45000.0
2007-03-01 13:00:00,6.4,6.4,6.38,6.39,48000.0,4.7814,4.7814,4.7664,4.7739,48000.0
2007-03-01 13:30:00,6.39,6.41,6.38,6.41,40200.0,4.7739,4.7888,4.7664,4.7888,40200.0
2007-03-01 14:00:00,6.42,6.44,6.4,6.4,77400.0,4.7963,4.8112,4.7814,4.7814,77400.0
2007-03-01 14:30:00,6.4,6.45,6.4,6.44,79800.0,4.7814,4.8187,4.7814,4.8112,79800.0
2007-03-01 15:00:00,6.45,6.45,6.4,6.42,86400.0,4.8187,4.8187,4.7814,4.7963,86400.0
2007-03-01 15:30:00,6.43,6.44,6.39,6.4,128400.0,4.8038,4.8112,4.7739,4.7814,128400.0
2007-03-02 09:30:00,6.33,6.34,6.28,6.29,66600.0,4.7291,4.7365,4.6917,4.6992,66600.0
2007-03-02 10:00:00,6.29,6.35,6.28,6.35,179400.0,4.6992,4.744,4.6917,4.744,179400.0
2007-03-02 10:30:00,6.34,6.36,6.34,6.35,78000.0,4.7365,4.7515,4.7365,4.744,78000.0
2007-03-02 11:00:00,6.36,6.37,6.34,6.36,204600.0,4.7515,4.759,4.7365,4.7515,204600.0
2007-03-02 11:30:00,6.36,6.38,6.35,6.37,59400.0,4.7515,4.7664,4.744,4.759,59400.0
2007-03-02 12:00:00,6.36,6.36,6.33,6.33,81600.0,4.7515,4.7515,4.7291,4.7291,81600.0
2007-03-02 12:30:00,6.32,6.34,6.31,6.34,77400.0,4.7216,4.7365,4.7141,4.7365,77400.0
2007-03-02 13:00:00,6.34,6.34,6.32,6.32,61800.0,4.7365,4.7365,4.7216,4.7216,61800.0
2007-03-02 13:30:00,6.33,6.35,6.32,6.34,81000.0,4.7291,4.744,4.7216,4.7365,81000.0
2007-03-02 14:00:00,6.34,6.35,6.32,6.33,77400.0,4.7365,4.744,4.7216,4.7291,77400.0
2007-03-02 14:30:00,6.33,6.35,6.32,6.32,67800.0,4.7291,4.744,4.7216,4.7216,67800.0
2007-03-02 15:00:00,6.33,6.35,6.32,6.34,37800.0,4.7291,4.744,4.7216,4.7365,37800.0
2007-03-02 15:30:00,6.34,6.36,6.29,6.32,277800.0,4.7365,4.7515,4.6992,4.7216,277800.0
2007-03-05 09:30:00,6.29,6.33,6.22,6.33,212400.0,4.6992,4.7291,4.6469,4.7291,212400.0
2007-03-05 10:00:00,6.31,6.38,6.3,6.34,143400.0,4.7141,4.7664,4.7067,4.7365,143400.0
2007-03-05 10:30:00,6.34,6.36,6.33,6.35,153600.0,4.7365,4.7515,4.7291,4.744,153600.0
2007-03-05 11:00:00,6.35,6.36,6.32,6.33,152400.0,4.744,4.7515,4.7216,4.7291,152400.0
2007-03-05 11:30:00,6.33,6.35,6.3,6.31,240600.0,4.7291,4.744,4.7067,4.7141,240600.0
2007-03-05 12:00:00,6.3,6.34,6.3,6.33,235800.0,4.7067,4.7365,4.7067,4.7291,235800.0
2007-03-05 12:30:00,6.33,6.35,6.33,6.33,187200.0,4.7291,4.744,4.7291,4.7291,187200.0
2007-03-05 13:00:00,6.33,6.35,6.33,6.33,84600.0,4.7291,4.744,4.7291,4.7291,84600.0
2007-03-05 13:30:00,6.33,6.35,6.33,6.34,42000.0,4.7291,4.744,4.7291,4.7365,42000.0
2007-03-05 14:00:00,6.34,6.35,6.33,6.34,87000.0,4.7365,4.744,4.7291,4.7365,87000.0
2007-03-05 14:30:00,6.33,6.35,6.33,6.33,102000.0,4.7291,4.744,4.7291,4.7291,102000.0
2007-03-05 15:00:00,6.34,6.35,6.33,6.34,186600.0,4.7365,4.744,4.7291,4.7365,186600.0
2007-03-05 15:30:00,6.34,6.34,6.26,6.26,190800.0,4.7365,4.7365,4.6768,4.6768,190800.0
2007-03-06 09:30:00,6.31,6.34,6.18,6.28,234000.0,4.7141,4.7365,4.617,4.6917,234000.0
2007-03-06 10:00:00,6.28,6.3,6.25,6.27,325800.0,4.6917,4.7067,4.6693,4.6842,325800.0
2007-03-06 10:30:00,6.26,6.29,6.24,6.25,290400.0,4.6768,4.6992,4.6618,4.6693,290400.0
2007-03-06 11:00:00,6.25,6.29,6.24,6.27,224400.0,4.6693,4.6992,4.6618,4.6842,224400.0
2007-03-06 11:30:00,6.28,6.29,6.26,6.28,423000.0,4.6917,4.6992,4.6768,4.6917,423000.0
2007-03-06 12:00:00,6.29,6.31,6.29,6.29,114000.0,4.6992,4.7141,4.6992,4.6992,114000.0
2007-03-06 12:30:00,6.29,6.34,6.29,6.33,163200.0,4.6992,4.7365,4.6992,4.7291,163200.0
2007-03-06 13:00:00,6.33,6.34,6.33,6.33,36000.0,4.7291,4.7365,4.7291,4.7291,36000.0
2007-03-06 13:30:00,6.34,6.35,6.34,6.34,51600.0,4.7365,4.744,4.7365,4.7365,51600.0
2007-03-06 14:00:00,6.35,6.36,6.34,6.35,163800.0,4.744,4.7515,4.7365,4.744,163800.0
2007-03-06 14:30:00,6.35,6.39,6.35,6.38,94800.0,4.744,4.7739,4.744,4.7664,94800.0
2007-03-06 15:00:00,6.39,6.39,6.34,6.36,156000.0,4.7739,4.7739,4.7365,4.7515,156000.0
2007-03-06 15:30:00,6.36,6.37,6.35,6.36,122400.0,4.7515,4.759,4.744,4.7515,122400.0
2007-03-07 09:30:00,6.37,6.48,6.35,6.44,166200.0,4.759,4.8411,4.744,4.8112,166200.0
2007-03-07 10:00:00,6.45,6.51,6.44,6.5,371400.0,4.8187,4.8635,4.8112,4.8561,371400.0
2007-03-07 10:30:00,6.51,6.56,6.5,6.55,149400.0,4.8635,4.9009,4.8561,4.8934,149400.0
2007-03-07 11:00:00,6.55,6.56,6.54,6.54,101400.0,4.8934,4.9009,4.886,4.886,101400.0
2007-03-07 11:30:00,6.54,6.59,6.5,6.58,223800.0,4.886,4.9233,4.8561,4.9158,223800.0
2007-03-07 12:00:00,6.59,6.61,6.57,6.57,163200.0,4.9233,4.9383,4.9084,4.9084,163200.0
2007-03-07 12:30:00,6.57,6.62,6.57,6.59,110400.0,4.9084,4.9457,4.9084,4.9233,110400.0
2007-03-07 13:00:00,6.57,6.63,6.57,6.61,91800.0,4.9084,4.9532,4.9084,4.9383,91800.0
2007-03-07 13:30:00,6.6,6.66,6.59,6.59,129000.0,4.9308,4.9756,4.9233,4.9233,129000.0
2007-03-07 14:00:00,6.58,6.59,6.55,6.57,92400.0,4.9158,4.9233,4.8934,4.9084,92400.0
2007-03-07 14:30:00,6.57,6.57,6.55,6.55,86400.0,4.9084,4.9084,4.8934,4.8934,86400.0
2007-03-07 15:00:00,6.56,6.61,6.55,6.57,227400.0,4.9009,4.9383,4.8934,4.9084,227400.0
2007-03-07 15:30:00,6.57,6.57,6.53,6.54,279000.0,4.9084,4.9084,4.8785,4.886,279000.0
2007-03-08 09:30:00,6.58,6.63,6.54,6.54,316200.0,4.9158,4.9532,4.886,4.886,316200.0
2007-03-08 10:00:00,6.55,6.57,6.51,6.51,449400.0,4.8934,4.9084,4.8635,4.8635,449400.0
2007-03-08 10:30:00,6.52,6.54,6.51,6.53,241800.0,4.871,4.886,4.8635,4.8785,241800.0
2007-03-08 11:00:00,6.53,6.57,6.52,6.54,140400.0,4.8785,4.9084,4.871,4.886,140400.0
2007-03-08 11:30:00,6.54,6.55,6.52,6.53,142800.0,4.886,4.8934,4.871,4.8785,142800.0
2007-03-08 12:00:00,6.53,6.54,6.52,6.53,312600.0,4.8785,4.886,4.871,4.8785,312600.0
2007-03-08 12:30:00,6.52,6.54,6.52,6.53,259800.0,4.871,4.886,4.871,4.8785,259800.0
2007-03-08 13:00:00,6.54,6.54,6.52,6.54,140400.0,4.886,4.886,4.871,4.886,140400.0
2007-03-08 13:30:00,6.54,6.54,6.52,6.53,19200.0,4.886,4.886,4.871,4.8785,19200.0
2007-03-08 14:00:00,6.52,6.52,6.49,6.5,37800.0,4.871,4.871,4.8486,4.8561,37800.0
2007-03-08 14:30:00,6.49,6.49,6.44,6.46,66600.0,4.8486,4.8486,4.8112,4.8262,66600.0
2007-03-08 15:00:00,6.47,6.48,6.45,6.46,46800.0,4.8337,4.8411,4.8187,4.8262,46800.0
2007-03-08 15:30:00,6.47,6.48,6.44,6.46,97200.0,4.8337,4.8411,4.8112,4.8262,97200.0
2007-03-09 09:30:00,6.49,6.5,6.46,6.47,81000.0,4.8486,4.8561,4.8262,4.8337,81000.0
2007-03-09 10:00:00,6.47,6.48,6.45,6.47,232800.0,4.8337,4.8411,4.8187,4.8337,232800.0
2007-03-09 10:30:00,6.48,6.52,6.47,6.49,325800.0,4.8411,4.871,4.8337,4.8486,325800.0
2007-03-09 11:00:00,6.49,6.51,6.47,6.48,388800.0,4.8486,4.8635,4.8337,4.8411,388800.0
2007-03-09 11:30:00,6.48,6.51,6.47,6.47,349800.0,4.8411,4.8635,4.8337,4.8337,349800.0
2007-03-09 12:00:00,6.47,6.51,6.47,6.5,214200.0,4.8337,4.8635,4.8337,4.8561,214200.0
2007-03-09 12:30:00,6.5,6.5,6.47,6.48,158400.0,4.8561,4.8561,4.8337,4.8411,158400.0
2007-03-09 13:00:00,6.48,6.49,6.46,6.47,183000.0,4.8411,4.8486,4.8262,4.8337,183000.0
2007-03-09 13:30:00,6.47,6.47,6.43,6.43,87600.0,4.8337,4.8337,4.8038,4.8038,87600.0
2007-03-09 14:00:00,6.43,6.45,6.43,6.43,69600.0,4.8038,4.8187,4.8038,4.8038,69600.0
2007-03-09 14:30:00,6.43,6.47,6.42,6.46,91800.0,4.8038,4.8337,4.7963,4.8262,91800.0
2007-03-09 15:00:00,6.46,6.47,6.44,6.47,54600.0,4.8262,4.8337,4.8112,4.8337,54600.0
2007-03-09 15:30:00,6.47,6.48,6.46,6.48,46800.0,4.8337,4.8411,4.8262,4.8411,46800.0
2007-03-12 09:30:00,6.48,6.5,6.46,6.48,239400.0,4.8411,4.8561,4.8262,4.8411,239400.0
2007-03-12 10:00:00,6.48,6.49,6.46,6.49,128400.0,4.8411,4.8486,4.8262,4.8486,128400.0
2007-03-12 10:30:00,6.48,6.49,6.45,6.47,146400.0,4.8411,4.8486,4.8187,4.8337,146400.0
2007-03-12 11:00:00,6.47,6.48,6.45,6.45,206400.0,4.8337,4.8411,4.8187,4.8187,206400.0
2007-03-12 11:30:00,6.45,6.47,6.45,6.47,123600.0,4.8187,4.8337,4.8187,4.8337,123600.0
2007-03-12 12:00:00,6.47,6.49,6.47,6.48,142200.0,4.8337,4.8486,4.8337,4.8411,142200.0
2007-03-12 12:30:00,6.48,6.5,6.47,6.49,149400.0,4.8411,4.8561,4.8337,4.8486,149400.0
2007-03-12 13:00:00,6.49,6.54,6.48,6.54,234600.0,4.8486,4.886,4.8411,4.886,234600.0
2007-03-12 13:30:00,6.52,6.54,6.51,6.54,306600.0,4.871,4.886,4.8635,4.886,306600.0
2007-03-12 14:00:00,6.54,6.56,6.52,6.56,72600.0,4.886,4.9009,4.871,4.9009,72600.0
2007-03-12 14:30:00,6.56,6.57,6.55,6.56,70200.0,4.9009,4.9084,4.8934,4.9009,70200.0
2007-03-12 15:00:00,6.56,6.56,6.55,6.55,43800.0,4.9009,4.9009,4.8934,4.8934,43800.0
2007-03-12 15:30:00,6.55,6.55,6.51,6.53,233400.0,4.8934,4.8934,4.8635,4.8785,233400.0
2007-03-13 09:30:00,6.5,6.5,6.46,6.47,114600.0,4.8561,4.8561,4.8262,4.8337,114600.0
2007-03-13 10:00:00,6.47,6.5,6.45,6.49,58800.0,4.8337,4.8561,4.8187,4.8486,58800.0
2007-03-13 10:30:00,6.48,6.49,6.47,6.48,133200.0,4.8411,4.8486,4.8337,4.8411,133200.0
2007-03-13 11:00:00,6.49,6.49,6.45,6.45,80400.0,4.8486,4.8486,4.8187,4.8187,80400.0
2007-03-13 11:30:00,6.45,6.47,6.44,6.45,127800.0,4.8187,4.8337,4.8112,4.8187,127800.0
2007-03-13 12:00:00,6.43,6.45,6.38,6.38,212400.0,4.8038,4.8187,4.7664,4.7664,212400.0
2007-03-13 12:30:00,6.38,6.38,6.35,6.35,65400.0,4.7664,4.7664,4.744,4.744,65400.0
2007-03-13 13:00:00,6.36,6.36,6.35,6.35,96000.0,4.7515,4.7515,4.744,4.744,96000.0
2007-03-13 13:30:00,6.34,6.36,6.33,6.36,50400.0,4.7365,4.7515,4.7291,4.7515,50400.0
2007-03-13 14:00:00,6.35,6.36,6.33,6.36,57000.0,4.744,4.7515,4.7291,4.7515,57000.0
2007-03-13 14:30:00,6.35,6.36,6.34,6.34,31800.0,4.744,4.7515,4.7365,4.7365,31800.0
2007-03-13 15:00:00,6.34,6.35,6.33,6.35,100800.0,4.7365,4.744,4.7291,4.744,100800.0
2007-03-13 15:30:00,6.34,6.35,6.33,6.34,148800.0,4.7365,4.744,4.7291,4.7365,148800.0
2007-03-14 09:30:00,6.33,6.37,6.29,6.3,153600.0,4.7291,4.759,4.6992,4.7067,153600.0
2007-03-14 10:00:00,6.29,6.34,6.27,6.32,111600.0,4.6992,4.7365,4.6842,4.7216,111600.0
2007-03-14 10:30:00,6.32,6.37,6.32,6.35,75600.0,4.7216,4.759,4.7216,4.744,75600.0
2007-03-14 11:00:00,6.36,6.37,6.35,6.35,27600.0,4.7515,4.759,4.744,4.744,27600.0
2007-03-14 11:30:00,6.34,6.34,6.31,6.31,43800.0,4.7365,4.7365,4.7141,4.7141,43800.0
2007-03-14 12:00:00,6.32,6.32,6.27,6.31,90600.0,4.7216,4.7216,4.6842,4.7141,90600.0
2007-03-14 12:30:00,6.32,6.33,6.28,6.29,76800.0,4.7216,4.7291,4.6917,4.6992,76800.0
2007-03-14 13:00:00,6.3,6.32,6.29,6.31,121200.0,4.7067,4.7216,4.6992,4.7141,121200.0
2007-03-14 13:30:00,6.32,6.33,6.3,6.3,48600.0,4.7216,4.7291,4.7067,4.7067,48600.0
2007-03-14 14:00:00,6.31,6.33,6.3,6.33,85200.0,4.7141,4.7291,4.7067,4.7291,85200.0
2007-03-14 14:30:00,6.33,6.35,6.32,6.35,126600.0,4.7291,4.744,4.7216,4.744,126600.0
2007-03-14 15:00:00,6.35,6.37,6.33,6.36,85200.0,4.744,4.759,4.7291,4.7515,85200.0
2007-03-14 15:30:00,6.36,6.36,6.35,6.35,119400.0,4.7515,4.7515,4.744,4.744,119400.0
2007-03-15 09:30:00,6.35,6.38,6.35,6.38,40200.0,4.744,4.7664,4.744,4.7664,40200.0
2007-03-15 10:00:00,6.38,6.38,6.36,6.36,16200.0,4.7664,4.7664,4.7515,4.7515,16200.0
2007-03-15 10:30:00,6.37,6.38,6.36,6.37,14400.0,4.759,4.7664,4.7515,4.759,14400.0
2007-03-15 11:00:00,6.37,6.38,6.35,6.36,54600.0,4.759,4.7664,4.744,4.7515,54600.0
2007-03-15 11:30:00,6.36,6.36,6.34,6.34,13800.0,4.7515,4.7515,4.7365,4.7365,13800.0
2007-03-15 12:00:00,6.34,6.37,6.34,6.35,33000.0,4.7365,4.759,4.7365,4.744,33000.0
2007-03-15 12:30:00,6.35,6.36,6.35,6.35,22800.0,4.744,4.7515,4.744,4.744,22800.0
2007-03-15 13:00:00,6.36,6.36,6.34,6.34,8400.0,4.7515,4.7515,4.7365,4.7365,8400.0
2007-03-15 13:30:00,6.34,6.35,6.32,6.34,49200.0,4.7365,4.744,4.7216,4.7365,49200.0
2007-03-15 14:00:00,6.34,6.36,6.33,6.33,67200.0,4.7365,4.7515,4.7291,4.7291,67200.0
2007-03-15 14:30:00,6.33,6.35,6.33,6.35,20400.0,4.7291,4.744,4.7291,4.744,20400.0
2007-03-15 15:00:00,6.36,6.36,6.35,6.35,55800.0,4.7515,4.7515,4.744,4.744,55800.0
2007-03-15 15:30:00,6.34,6.36,6.33,6.36,93000.0,4.7365,4.7515,4.7291,4.7515,93000.0
2007-03-16 09:30:00,6.33,6.33,6.29,6.33,483000.0,4.7291,4.7291,4.6992,4.7291,483000.0
2007-03-16 10:00:00,6.33,6.34,6.32,6.33,79200.0,4.7291,4.7365,4.7216,4.7291,79200.0
2007-03-16 10:30:00,6.33,6.34,6.3,6.3,82200.0,4.7291,4.7365,4.7067,4.7067,82200.0
2007-03-16 11:00:00,6.29,6.29,6.25,6.25,50400.0,4.6992,4.6992,4.6693,4.6693,50400.0
2007-03-16 11:30:00,6.25,6.29,6.25,6.29,56400.0,4.6693,4.6992,4.6693,4.6992,56400.0
2007-03-16 12:00:00,6.29,6.31,6.29,6.29,34800.0,4.6992,4.7141,4.6992,4.6992,34800.0
2007-03-16 12:30:00,6.29,6.3,6.29,6.3,28800.0,4.6992,4.7067,4.6992,4.7067,28800.0
2007-03-16 13:00:00,6.29,6.3,6.28,6.3,15000.0,4.6992,4.7067,4.6917,4.7067,15000.0
2007-03-16 13:30:00,6.3,6.3,6.27,6.28,33600.0,4.7067,4.7067,4.6842,4.6917,33600.0
2007-03-16 14:00:00,6.28,6.28,6.26,6.27,47400.0,4.6917,4.6917,4.6768,4.6842,47400.0
2007-03-16 14:30:00,6.27,6.27,6.25,6.26,49200.0,4.6842,4.6842,4.6693,4.6768,49200.0
2007-03-16 15:00:00,6.26,6.27,6.25,6.27,67800.0,4.6768,4.6842,4.6693,4.6842,67800.0
2007-03-16 15:30:00,6.27,6.28,6.26,6.27,128400.0,4.6842,4.6917,4.6768,4.6842,128400.0
2007-03-19 09:30:00,6.34,6.34,6.29,6.32,109200.0,4.7365,4.7365,4.6992,4.7216,109200.0
2007-03-19 10:00:00,6.32,6.32,6.29,6.3,41400.0,4.7216,4.7216,4.6992,4.7067,41400.0
2007-03-19 10:30:00,6.3,6.3,6.29,6.3,64800.0,4.7067,4.7067,4.6992,4.7067,64800.0
2007-03-19 11:00:00,6.3,6.32,6.3,6.32,687600.0,4.7067,4.7216,4.7067,4.7216,687600.0
2007-03-19 11:30:00,6.32,6.33,6.31,6.32,403200.0,4.7216,4.7291,4.7141,4.7216,403200.0
2007-03-19 12:00:00,6.32,6.32,6.31,6.32,66000.0,4.7216,4.7216,4.7141,4.7216,66000.0
2007-03-19 12:30:00,6.32,6.32,6.31,6.31,325200.0,4.7216,4.7216,4.7141,4.7141,325200.0
2007-03-19 13:00:00,6.32,6.33,6.31,6.32,68400.0,4.7216,4.7291,4.7141,4.7216,68400.0
2007-03-19 13:30:00,6.32,6.34,6.32,6.34,99600.0,4.7216,4.7365,4.7216,4.7365,99600.0
2007-03-19 14:00:00,6.34,6.36,6.34,6.34,69000.0,4.7365,4.7515,4.7365,4.7365,69000.0
2007-03-19 14:30:00,6.34,6.36,6.33,6.34,82200.0,4.7365,4.7515,4.7291,4.7365,82200.0
2007-03-19 15:00:00,6.34,6.35,6.34,6.34,73800.0,4.7365,4.744,4.7365,4.7365,73800.0
2007-03-19 15:30:00,6.35,6.35,6.34,6.35,117600.0,4.744,4.744,4.7365,4.744,117600.0
2007-03-20 09:30:00,6.36,6.36,6.33,6.34,117600.0,4.7515,4.7515,4.7291,4.7365,117600.0
2007-03-20 10:00:00,6.34,6.36,6.33,6.35,67200.0,4.7365,4.7515,4.7291,4.744,67200.0
2007-03-20 10:30:00,6.35,6.36,6.35,6.36,76200.0,4.744,4.7515,4.744,4.7515,76200.0
2007-03-20 11:00:00,6.36,6.36,6.34,6.34,91200.0,4.7515,4.7515,4.7365,4.7365,91200.0
2007-03-20 11:30:00,6.34,6.36,6.34,6.36,106200.0,4.7365,4.7515,4.7365,4.7515,106200.0
2007-03-20 12:00:00,6.36,6.36,6.35,6.36,36600.0,4.7515,4.7515,4.744,4.7515,36600.0
2007-03-20 12:30:00,6.36,6.36,6.35,6.36,56400.0,4.7515,4.7515,4.744,4.7515,56400.0
2007-03-20 13:00:00,6.36,6.37,6.35,6.37,76200.0,4.7515,4.759,4.744,4.759,76200.0
2007-03-20 13:30:00,6.37,6.37,6.35,6.35,265800.0,4.759,4.759,4.744,4.744,265800.0
2007-03-20 14:00:00,6.34,6.36,6.34,6.36,64200.0,4.7365,4.7515,4.7365,4.7515,64200.0
2007-03-20 14:30:00,6.36,6.36,6.35,6.36,35400.0,4.7515,4.7515,4.744,4.7515,35400.0
2007-03-20 15:00:00,6.36,6.37,6.36,6.36,31800.0,4.7515,4.759,4.7515,4.7515,31800.0
2007-03-20 15:30:00,6.36,6.38,6.36,6.37,159600.0,4.7515,4.7664,4.7515,4.759,159600.0
2007-03-21 09:30:00,6.42,6.42,6.38,6.39,69600.0,4.7963,4.7963,4.7664,4.7739,69600.0
2007-03-21 10:00:00,6.39,6.39,6.36,6.37,60600.0,4.7739,4.7739,4.7515,4.759,60600.0
2007-03-21 10:30:00,6.37,6.37,6.36,6.36,69600.0,4.759,4.759,4.7515,4.7515,69600.0
2007-03-21 11:00:00,6.37,6.39,6.36,6.39,73800.0,4.759,4.7739,4.7515,4.7739,73800.0
2007-03-21 11:30:00,6.4,6.4,6.39,6.39,105000.0,4.7814,4.7814,4.7739,4.7739,105000.0
2007-03-21 12:00:00,6.39,6.4,6.38,6.4,96000.0,4.7739,4.7814,4.7664,4.7814,96000.0
2007-03-21 12:30:00,6.39,6.4,6.39,6.39,32400.0,4.7739,4.7814,4.7739,4.7739,32400.0
2007-03-21 13:00:00,6.39,6.4,6.39,6.4,44400.0,4.7739,4.7814,4.7739,4.7814,44400.0
2007-03-21 13:30:00,6.39,6.4,6.39,6.39,84000.0,4.7739,4.7814,4.7739,4.7739,84000.0
2007-03-21 14:00:00,6.39,6.45,6.39,6.43,202200.0,4.7739,4.8187,4.7739,4.8038,202200.0
2007-03-21 14:30:00,6.43,6.52,6.4,6.52,238800.0,4.8038,4.871,4.7814,4.871,238800.0
2007-03-21 15:00:00,6.51,6.52,6.5,6.51,103800.0,4.8635,4.871,4.8561,4.8635,103800.0
2007-03-21 15:30:00,6.51,6.54,6.51,6.54,160800.0,4.8635,4.886,4.8635,4.886,160800.0
2007-03-22 09:30:00,6.53,6.54,6.5,6.5,102000.0,4.8785,4.886,4.8561,4.8561,102000.0
2007-03-22 10:00:00,6.49,6.5,6.48,6.48,78600.0,4.8486,4.8561,4.8411,4.8411,78600.0
2007-03-22 10:30:00,6.48,6.51,6.48,6.51,87600.0,4.8411,4.8635,4.8411,4.8635,87600.0
2007-03-22 11:00:00,6.51,6.52,6.49,6.52,76200.0,4.8635,4.871,4.8486,4.871,76200.0
2007-03-22 11:30:00,6.53,6.53,6.51,6.53,49200.0,4.8785,4.8785,4.8635,4.8785,49200.0
2007-03-22 12:00:00,6.52,6.53,6.52,6.53,52800.0,4.871,4.8785,4.871,4.8785,52800.0
2007-03-22 12:30:00,6.52,6.52,6.51,6.51,35400.0,4.871,4.871,4.8635,4.8635,35400.0
2007-03-22 13:00:00,6.51,6.51,6.48,6.49,49800.0,4.8635,4.8635,4.8411,4.8486,49800.0
2007-03-22 13:30:00,6.48,6.48,6.47,6.48,14400.0,4.8411,4.8411,4.8337,4.8411,14400.0
2007-03-22 14:00:00,6.48,6.51,6.48,6.5,50400.0,4.8411,4.8635,4.8411,4.8561,50400.0
2007-03-22 14:30:00,6.51,6.54,6.49,6.49,78000.0,4.8635,4.886,4.8486,4.8486,78000.0
2007-03-22 15:00:00,6.49,6.49,6.47,6.48,38400.0,4.8486,4.8486,4.8337,4.8411,38400.0
2007-03-22 15:30:00,6.47,6.5,6.47,6.49,40200.0,4.8337,4.8561,4.8337,4.8486,40200.0
2007-03-23 09:30:00,6.49,6.51,6.46,6.47,55800.0,4.8486,4.8635,4.8262,4.8337,55800.0
2007-03-23 10:00:00,6.47,6.48,6.45,6.45,102600.0,4.8337,4.8411,4.8187,4.8187,102600.0
2007-03-23 10:30:00,6.46,6.47,6.45,6.47,37800.0,4.8262,4.8337,4.8187,4.8337,37800.0
2007-03-23 11:00:00,6.47,6.47,6.45,6.46,39000.0,4.8337,4.8337,4.8187,4.8262,39000.0
2007-03-23 11:30:00,6.46,6.47,6.45,6.47,99000.0,4.8262,4.8337,4.8187,4.8337,99000.0
2007-03-23 12:00:00,6.47,6.47,6.46,6.47,42600.0,4.8337,4.8337,4.8262,4.8337,42600.0
2007-03-23 12:30:00,6.46,6.48,6.46,6.48,37800.0,4.8262,4.8411,4.8262,4.8411,37800.0
2007-03-23 13:00:00,6.47,6.47,6.45,6.45,71400.0,4.8337,4.8337,4.8187,4.8187,71400.0
2007-03-23 13:30:00,6.46,6.47,6.45,6.47,20400.0,4.8262,4.8337,4.8187,4.8337,20400.0
2007-03-23 14:00:00,6.47,6.47,6.45,6.47,23400.0,4.8337,4.8337,4.8187,4.8337,23400.0
2007-03-23 14:30:00,6.47,6.48,6.47,6.48,24600.0,4.8337,4.8411,4.8337,4.8411,24600.0
2007-03-23 15:00:00,6.48,6.49,6.48,6.49,29400.0,4.8411,4.8486,4.8411,4.8486,29400.0
2007-03-23 15:30:00,6.49,6.49,6.47,6.48,108000.0,4.8486,4.8486,4.8337,4.8411,108000.0
2007-03-26 09:30:00,6.47,6.49,6.45,6.48,97800.0,4.8337,4.8486,4.8187,4.8411,97800.0
2007-03-26 10:00:00,6.47,6.48,6.39,6.39,125400.0,4.8337,4.8411,4.7739,4.7739,125400.0
2007-03-26 10:30:00,6.4,6.4,6.34,6.35,72000.0,4.7814,4.7814,4.7365,4.744,72000.0
2007-03-26 11:00:00,6.34,6.38,6.34,6.38,108600.0,4.7365,4.7664,4.7365,4.7664,108600.0
2007-03-26 11:30:00,6.37,6.41,6.37,6.4,58200.0,4.759,4.7888,4.759,4.7814,58200.0
2007-03-26 12:00:00,6.4,6.42,6.4,6.42,40800.0,4.7814,4.7963,4.7814,4.7963,40800.0
2007-03-26 12:30:00,6.42,6.43,6.4,6.4,31200.0,4.7963,4.8038,4.7814,4.7814,31200.0
2007-03-26 13:00:00,6.4,6.42,6.4,6.42,70200.0,4.7814,4.7963,4.7814,4.7963,70200.0
2007-03-26 13:30:00,6.42,6.43,6.41,6.43,49200.0,4.7963,4.8038,4.7888,4.8038,49200.0
2007-03-26 14:00:00,6.43,6.43,6.42,6.43,181800.0,4.8038,4.8038,4.7963,4.8038,181800.0
2007-03-26 14:30:00,6.43,6.44,6.42,6.43,28800.0,4.8038,4.8112,4.7963,4.8038,28800.0
2007-03-26 15:00:00,6.43,6.45,6.43,6.45,42000.0,4.8038,4.8187,4.8038,4.8187,42000.0
2007-03-26 15:30:00,6.45,6.46,6.44,6.46,81000.0,4.8187,4.8262,4.8112,4.8262,81000.0
2007-03-27 09:30:00,6.44,6.46,6.41,6.42,430800.0,4.8112,4.8262,4.7888,4.7963,430800.0
2007-03-27 10:00:00,6.41,6.41,6.38,6.39,110400.0,4.7888,4.7888,4.7664,4.7739,110400.0
2007-03-27 10:30:00,6.39,6.43,6.38,6.42,51000.0,4.7739,4.8038,4.7664,4.7963,51000.0
2007-03-27 11:00:00,6.42,6.42,6.39,6.41,30600.0,4.7963,4.7963,4.7739,4.7888,30600.0
2007-03-27 11:30:00,6.41,6.41,6.39,6.41,30600.0,4.7888,4.7888,4.7739,4.7888,30600.0
2007-03-27 12:00:00,6.41,6.43,6.41,6.42,352200.0,4.7888,4.8038,4.7888,4.7963,352200.0
2007-03-27 12:30:00,6.43,6.43,6.43,6.43,15000.0,4.8038,4.8038,4.8038,4.8038,15000.0
2007-03-27 13:00:00,6.43,6.44,6.42,6.44,32400.0,4.8038,4.8112,4.7963,4.8112,32400.0
2007-03-27 13:30:00,6.44,6.44,6.43,6.44,33600.0,4.8112,4.8112,4.8038,4.8112,33600.0
2007-03-27 14:00:00,6.44,6.44,6.41,6.43,112800.0,4.8112,4.8112,4.7888,4.8038,112800.0
2007-03-27 14:30:00,6.43,6.45,6.43,6.44,102000.0,4.8038,4.8187,4.8038,4.8112,102000.0
2007-03-27 15:00:00,6.44,6.45,6.42,6.42,78600.0,4.8112,4.8187,4.7963,4.7963,78600.0
2007-03-27 15:30:00,6.42,6.43,6.4,6.43,66600.0,4.7963,4.8038,4.7814,4.8038,66600.0
2007-03-28 09:30:00,6.4,6.44,6.38,6.38,60600.0,4.7814,4.8112,4.7664,4.7664,60600.0
2007-03-28 10:00:00,6.38,6.4,6.38,6.4,396000.0,4.7664,4.7814,4.7664,4.7814,396000.0
2007-03-28 10:30:00,6.4,6.4,6.34,6.39,124800.0,4.7814,4.7814,4.7365,4.7739,124800.0
2007-03-28 11:00:00,6.39,6.39,6.35,6.36,65400.0,4.7739,4.7739,4.744,4.7515,65400.0
2007-03-28 11:30:00,6.36,6.38,6.34,6.38,42000.0,4.7515,4.7664,4.7365,4.7664,42000.0
2007-03-28 12:00:00,6.38,6.39,6.38,6.39,30000.0,4.7664,4.7739,4.7664,4.7739,30000.0
2007-03-28 12:30:00,6.39,6.39,6.38,6.39,33600.0,4.7739,4.7739,4.7664,4.7739,33600.0
2007-03-28 13:00:00,6.39,6.4,6.38,6.39,39600.0,4.7739,4.7814,4.7664,4.7739,39600.0
2007-03-28 13:30:00,6.39,6.4,6.39,6.39,18600.0,4.7739,4.7814,4.7739,4.7739,18600.0
2007-03-28 14:00:00,6.39,6.4,6.35,6.36,31200.0,4.7739,4.7814,4.744,4.7515,31200.0
2007-03-28 14:30:00,6.36,6.38,6.36,6.38,52800.0,4.7515,4.7664,4.7515,4.7664,52800.0
2007-03-28 15:00:00,6.38,6.39,6.37,6.39,19800.0,4.7664,4.7739,4.759,4.7739,19800.0
2007-03-28 15:30:00,6.39,6.4,6.37,6.39,58800.0,4.7739,4.7814,4.759,4.7739,58800.0
2007-03-29 09:30:00,6.43,6.43,6.39,6.39,47400.0,4.8038,4.8038,4.7739,4.7739,47400.0
2007-03-29 10:00:00,6.39,6.4,6.39,6.4,25800.0,4.7739,4.7814,4.7739,4.7814,25800.0
2007-03-29 10:30:00,6.4,6.41,6.38,6.39,63000.0,4.7814,4.7888,4.7664,4.7739,63000.0
2007-03-29 11:00:00,6.39,6.41,6.39,6.4,18000.0,4.7739,4.7888,4.7739,4.7814,18000.0
2007-03-29 11:30:00,6.4,6.4,6.39,6.39,32400.0,4.7814,4.7814,4.7739,4.7739,32400.0
2007-03-29 12:00:00,6.4,6.4,6.38,6.4,21600.0,4.7814,4.7814,4.7664,4.7814,21600.0
2007-03-29 12:30:00,6.4,6.4,6.39,6.4,30000.0,4.7814,4.7814,4.7739,4.7814,30000.0
2007-03-29 13:00:00,6.39,6.4,6.39,6.4,34800.0,4.7739,4.7814,4.7739,4.7814,34800.0
2007-03-29 13:30:00,6.39,6.41,6.38,6.39,79800.0,4.7739,4.7888,4.7664,4.7739,79800.0
2007-03-29 14:00:00,6.39,6.4,6.37,6.39,81000.0,4.7739,4.7814,4.759,4.7739,81000.0
2007-03-29 14:30:00,6.39,6.4,6.38,6.39,26400.0,4.7739,4.7814,4.7664,4.7739,26400.0
2007-03-29 15:00:00,6.39,6.4,6.38,6.4,59400.0,4.7739,4.7814,4.7664,4.7814,59400.0
2007-03-29 15:30:00,6.4,6.42,6.4,6.4,56400.0,4.7814,4.7963,4.7814,4.7814,56400.0
2007-03-30 09:30:00,6.42,6.43,6.38,6.41,51000.0,4.7963,4.8038,4.7664,4.7888,51000.0
2007-03-30 10:00:00,6.42,6.43,6.4,6.41,26400.0,4.7963,4.8038,4.7814,4.7888,26400.0
2007-03-30 10:30:00,6.4,6.42,6.4,6.4,21000.0,4.7814,4.7963,4.7814,4.7814,21000.0
2007-03-30 11:00:00,6.41,6.41,6.39,6.39,36000.0,4.7888,4.7888,4.7739,4.7739,36000.0
2007-03-30 11:30:00,6.39,6.39,6.37,6.38,79800.0,4.7739,4.7739,4.759,4.7664,79800.0
2007-03-30 12:00:00,6.38,6.38,6.37,6.37,25200.0,4.7664,4.7664,4.759,4.759,25200.0
2007-03-30 12:30:00,6.37,6.38,6.37,6.37,13200.0,4.759,4.7664,4.759,4.759,13200.0
2007-03-30 13:00:00,6.37,6.38,6.36,6.36,93000.0,4.759,4.7664,4.7515,4.7515,93000.0
2007-03-30 13:30:00,6.37,6.38,6.36,6.37,51600.0,4.759,4.7664,4.7515,4.759,51600.0
2007-03-30 14:00:00,6.37,6.38,6.37,6.38,55800.0,4.759,4.7664,4.759,4.7664,55800.0
2007-03-30 14:30:00,6.38,6.39,6.37,6.38,81600.0,4.7664,4.7739,4.759,4.7664,81600.0
2007-03-30 15:00:00,6.39,6.39,6.36,6.37,176400.0,4.7739,4.7739,4.7515,4.759,176400.0
2007-03-30 15:30:00,6.37,6.37,6.32,6.36,291600.0,4.759,4.759,4.7216,4.7515,291600.0
2007-04-02 09:30:00,6.37,6.38,6.33,6.35,30600.0,4.759,4.7664,4.7291,4.744,30600.0
2007-04-02 10:00:00,6.35,6.35,6.32,6.34,82200.0,4.744,4.744,4.7216,4.7365,82200.0
2007-04-02 10:30:00,6.33,6.35,6.32,6.33,39600.0,4.7291,4.744,4.7216,4.7291,39600.0
2007-04-02 11:00:00,6.33,6.36,6.33,6.35,191400.0,4.7291,4.7515,4.7291,4.744,191400.0
2007-04-02 11:30:00,6.35,6.35,6.34,6.34,111000.0,4.744,4.744,4.7365,4.7365,111000.0
2007-04-02 12:00:00,6.34,6.35,6.34,6.35,34200.0,4.7365,4.744,4.7365,4.744,34200.0
2007-04-02 12:30:00,6.34,6.35,6.33,6.34,59400.0,4.7365,4.744,4.7291,4.7365,59400.0
2007-04-02 13:00:00,6.35,6.35,6.34,6.34,163800.0,4.744,4.744,4.7365,4.7365,163800.0
2007-04-02 13:30:00,6.34,6.35,6.34,6.35,292200.0,4.7365,4.744,4.7365,4.744,292200.0
2007-04-02 14:00:00,6.35,6.35,6.33,6.33,82200.0,4.744,4.744,4.7291,4.7291,82200.0
2007-04-02 14:30:00,6.34,6.36,6.34,6.35,171600.0,4.7365,4.7515,4.7365,4.744,171600.0
2007-04-02 15:00:00,6.35,6.37,6.35,6.37,84000.0,4.744,4.759,4.744,4.759,84000.0
2007-04-02 15:30:00,6.36,6.37,6.36,6.37,103200.0,4.7515,4.759,4.7515,4.759,103200.0
2007-04-03 09:30:00,6.4,6.42,6.4,6.42,22800.0,4.7814,4.7963,4.7814,4.7963,22800.0
2007-04-03 10:00:00,6.42,6.43,6.41,6.41,81600.0,4.7963,4.8038,4.7888,4.7888,81600.0
2007-04-03 10:30:00,6.41,6.42,6.41,6.42,286800.0,4.7888,4.7963,4.7888,4.7963,286800.0
2007-04-03 11:00:00,6.42,6.45,6.42,6.44,127800.0,4.7963,4.8187,4.7963,4.8112,127800.0
2007-04-03 11:30:00,6.45,6.46,6.44,6.45,54000.0,4.8187,4.8262,4.8112,4.8187,54000.0
2007-04-03 12:00:00,6.45,6.46,6.45,6.45,78600.0,4.8187,4.8262,4.8187,4.8187,78600.0
2007-04-03 12:30:00,6.45,6.47,6.45,6.45,108000.0,4.8187,4.8337,4.8187,4.8187,108000.0
2007-04-03 13:00:00,6.45,6.47,6.45,6.47,86400.0,4.8187,4.8337,4.8187,4.8337,86400.0
2007-04-03 13:30:00,6.47,6.48,6.45,6.46,31800.0,4.8337,4.8411,4.8187,4.8262,31800.0
2007-04-03 14:00:00,6.46,6.47,6.45,6.46,43200.0,4.8262,4.8337,4.8187,4.8262,43200.0
2007-04-03 14:30:00,6.47,6.48,6.47,6.47,60600.0,4.8337,4.8411,4.8337,4.8337,60600.0
2007-04-03 15:00:00,6.48,6.48,6.47,6.48,55800.0,4.8411,4.8411,4.8337,4.8411,55800.0
2007-04-03 15:30:00,6.48,6.48,6.46,6.47,240600.0,4.8411,4.8411,4.8262,4.8337,240600.0
2007-04-04 09:30:00,6.46,6.46,6.4,6.43,31200.0,4.8262,4.8262,4.7814,4.8038,31200.0
2007-04-04 10:00:00,6.43,6.43,6.4,6.4,43800.0,4.8038,4.8038,4.7814,4.7814,43800.0
2007-04-04 10:30:00,6.4,6.41,6.4,6.41,46200.0,4.7814,4.7888,4.7814,4.7888,46200.0
2007-04-04 11:00:00,6.41,6.41,6.4,6.41,159000.0,4.7888,4.7888,4.7814,4.7888,159000.0
2007-04-04 11:30:00,6.41,6.41,6.4,6.41,17400.0,4.7888,4.7888,4.7814,4.7888,17400.0
2007-04-04 12:00:00,6.41,6.42,6.41,6.41,67200.0,4.7888,4.7963,4.7888,4.7888,67200.0
2007-04-04 12:30:00,6.41,6.42,6.41,6.42,30000.0,4.7888,4.7963,4.7888,4.7963,30000.0
2007-04-04 13:00:00,6.41,6.42,6.41,6.41,4200.0,4.7888,4.7963,4.7888,4.7888,4200.0
2007-04-04 13:30:00,6.41,6.42,6.41,6.42,34200.0,4.7888,4.7963,4.7888,4.7963,34200.0
2007-04-04 14:00:00,6.42,6.43,6.41,6.43,214200.0,4.7963,4.8038,4.7888,4.8038,214200.0
2007-04-04 14:30:00,6.42,6.43,6.41,6.42,21000.0,4.7963,4.8038,4.7888,4.7963,21000.0
2007-04-04 15:00:00,6.43,6.43,6.42,6.43,31200.0,4.8038,4.8038,4.7963,4.8038,31200.0
2007-04-04 15:30:00,6.43,6.43,6.42,6.42,118200.0,4.8038,4.8038,4.7963,4.7963,118200.0
2007-04-05 09:30:00,6.42,6.42,6.41,6.42,19200.0,4.7963,4.7963,4.7888,4.7963,19200.0
2007-04-05 10:00:00,6.42,6.44,6.42,6.42,247800.0,4.7963,4.8112,4.7963,4.7963,247800.0
2007-04-05 10:30:00,6.43,6.43,6.42,6.43,38400.0,4.8038,4.8038,4.7963,4.8038,38400.0
2007-04-05 11:00:00,6.43,6.43,6.42,6.43,73800.0,4.8038,4.8038,4.7963,4.8038,73800.0
2007-04-05 11:30:00,6.42,6.43,6.42,6.42,57000.0,4.7963,4.8038,4.7963,4.7963,57000.0
2007-04-05 12:00:00,6.43,6.43,6.42,6.43,125400.0,4.8038,4.8038,4.7963,4.8038,125400.0
2007-04-05 12:30:00,6.43,6.43,6.42,6.43,28800.0,4.8038,4.8038,4.7963,4.8038,28800.0
2007-04-05 13:00:00,6.42,6.43,6.42,6.42,14400.0,4.7963,4.8038,4.7963,4.7963,14400.0
2007-04-05 13:30:00,6.42,6.43,6.42,6.42,27600.0,4.7963,4.8038,4.7963,4.7963,27600.0
2007-04-05 14:00:00,6.42,6.43,6.42,6.42,172200.0,4.7963,4.8038,4.7963,4.7963,172200.0
2007-04-05 14:30:00,6.43,6.43,6.42,6.42,223200.0,4.8038,4.8038,4.7963,4.7963,223200.0
2007-04-05 15:00:00,6.42,6.42,6.4,6.4,105600.0,4.7963,4.7963,4.7814,4.7814,105600.0
2007-04-05 15:30:00,6.4,6.4,6.37,6.38,310200.0,4.7814,4.7814,4.759,4.7664,310200.0
2007-04-09 09:30:00,6.38,6.38,6.35,6.35,38400.0,4.7664,4.7664,4.744,4.744,38400.0
2007-04-09 10:00:00,6.35,6.38,6.33,6.38,139800.0,4.744,4.7664,4.7291,4.7664,139800.0
2007-04-09 10:30:00,6.38,6.42,6.38,6.4,47400.0,4.7664,4.7963,4.7664,4.7814,47400.0
2007-04-09 11:00:00,6.41,6.43,6.4,6.4,60600.0,4.7888,4.8038,4.7814,4.7814,60600.0
2007-04-09 11:30:00,6.4,6.41,6.38,6.39,112200.0,4.7814,4.7888,4.7664,4.7739,112200.0
2007-04-09 12:00:00,6.39,6.41,6.38,6.39,96600.0,4.7739,4.7888,4.7664,4.7739,96600.0
2007-04-09 12:30:00,6.39,6.41,6.39,6.39,156000.0,4.7739,4.7888,4.7739,4.7739,156000.0
2007-04-09 13:00:00,6.39,6.4,6.39,6.39,91200.0,4.7739,4.7814,4.7739,4.7739,91200.0
2007-04-09 13:30:00,6.4,6.4,6.39,6.39,58200.0,4.7814,4.7814,4.7739,4.7739,58200.0
2007-04-09 14:00:00,6.39,6.4,6.38,6.39,145200.0,4.7739,4.7814,4.7664,4.7739,145200.0
2007-04-09 14:30:00,6.39,6.41,6.38,6.4,189000.0,4.7739,4.7888,4.7664,4.7814,189000.0
2007-04-09 15:00:00,6.4,6.43,6.39,6.43,327000.0,4.7814,4.8038,4.7739,4.8038,327000.0
2007-04-09 15:30:00,6.42,6.43,6.41,6.41,101400.0,4.7963,4.8038,4.7888,4.7888,101400.0
2007-04-10 09:30:00,6.41,6.43,6.4,6.42,33000.0,4.7888,4.8038,4.7814,4.7963,33000.0
2007-04-10 10:00:00,6.42,6.43,6.4,6.42,91800.0,4.7963,4.8038,4.7814,4.7963,91800.0
2007-04-10 10:30:00,6.42,6.43,6.41,6.42,77400.0,4.7963,4.8038,4.7888,4.7963,77400.0
2007-04-10 11:00:00,6.43,6.45,6.42,6.45,127200.0,4.8038,4.8187,4.7963,4.8187,127200.0
2007-04-10 11:30:00,6.44,6.46,6.43,6.43,94200.0,4.8112,4.8262,4.8038,4.8038,94200.0
2007-04-10 12:00:00,6.44,6.44,6.43,6.43,15600.0,4.8112,4.8112,4.8038,4.8038,15600.0
2007-04-10 12:30:00,6.44,6.44,6.42,6.43,16800.0,4.8112,4.8112,4.7963,4.8038,16800.0
2007-04-10 13:00:00,6.43,6.44,6.43,6.43,9600.0,4.8038,4.8112,4.8038,4.8038,9600.0
2007-04-10 13:30:00,6.43,6.44,6.42,6.43,23400.0,4.8038,4.8112,4.7963,4.8038,23400.0
2007-04-10 14:00:00,6.43,6.43,6.42,6.42,29400.0,4.8038,4.8038,4.7963,4.7963,29400.0
2007-04-10 14:30:00,6.42,6.44,6.42,6.44,169200.0,4.7963,4.8112,4.7963,4.8112,169200.0
2007-04-10 15:00:00,6.44,6.45,6.44,6.45,39000.0,4.8112,4.8187,4.8112,4.8187,39000.0
2007-04-10 15:30:00,6.45,6.45,6.44,6.44,66000.0,4.8187,4.8187,4.8112,4.8112,66000.0
2007-04-11 09:30:00,6.45,6.47,6.4,6.41,163200.0,4.8187,4.8337,4.7814,4.7888,163200.0
2007-04-11 10:00:00,6.41,6.42,6.39,6.39,181800.0,4.7888,4.7963,4.7739,4.7739,181800.0
2007-04-11 10:30:00,6.4,6.42,6.37,6.39,505200.0,4.7814,4.7963,4.759,4.7739,505200.0
2007-04-11 11:00:00,6.39,6.41,6.39,6.39,640800.0,4.7739,4.7888,4.7739,4.7739,640800.0
2007-04-11 11:30:00,6.4,6.41,6.38,6.4,168600.0,4.7814,4.7888,4.7664,4.7814,168600.0
2007-04-11 12:00:00,6.39,6.4,6.38,6.39,131400.0,4.7739,4.7814,4.7664,4.7739,131400.0
2007-04-11 12:30:00,6.39,6.4,6.38,6.38,105600.0,4.7739,4.7814,4.7664,4.7664,105600.0
2007-04-11 13:00:00,6.38,6.4,6.38,6.39,21000.0,4.7664,4.7814,4.7664,4.7739,21000.0
2007-04-11 13:30:00,6.38,6.39,6.38,6.39,29400.0,4.7664,4.7739,4.7664,4.7739,29400.0
2007-04-11 14:00:00,6.39,6.4,6.38,6.39,115800.0,4.7739,4.7814,4.7664,4.7739,115800.0
2007-04-11 14:30:00,6.38,6.39,6.37,6.38,85800.0,4.7664,4.7739,4.759,4.7664,85800.0
2007-04-11 15:00:00,6.38,6.4,6.38,6.39,57600.0,4.7664,4.7814,4.7664,4.7739,57600.0
2007-04-11 15:30:00,6.39,6.4,6.38,6.4,82800.0,4.7739,4.7814,4.7664,4.7814,82800.0
2007-04-12 09:30:00,6.37,6.38,6.35,6.36,100200.0,4.759,4.7664,4.744,4.7515,100200.0
2007-04-12 10:00:00,6.38,6.38,6.36,6.38,162000.0,4.7664,4.7664,4.7515,4.7664,162000.0
2007-04-12 10:30:00,6.39,6.39,6.37,6.37,648600.0,4.7739,4.7739,4.759,4.759,648600.0
2007-04-12 11:00:00,6.37,6.38,6.37,6.38,40800.0,4.759,4.7664,4.759,4.7664,40800.0
2007-04-12 11:30:00,6.37,6.39,6.37,6.38,49200.0,4.759,4.7739,4.759,4.7664,49200.0
2007-04-12 12:00:00,6.37,6.4,6.37,6.39,37200.0,4.759,4.7814,4.759,4.7739,37200.0
2007-04-12 12:30:00,6.4,6.4,6.39,6.4,77400.0,4.7814,4.7814,4.7739,4.7814,77400.0
2007-04-12 13:00:00,6.4,6.42,6.4,6.41,30600.0,4.7814,4.7963,4.7814,4.7888,30600.0
2007-04-12 13:30:00,6.42,6.43,6.41,6.43,30000.0,4.7963,4.8038,4.7888,4.8038,30000.0
2007-04-12 14:00:00,6.43,6.45,6.43,6.43,42600.0,4.8038,4.8187,4.8038,4.8038,42600.0
2007-04-12 14:30:00,6.43,6.46,6.43,6.44,40200.0,4.8038,4.8262,4.8038,4.8112,40200.0
2007-04-12 15:00:00,6.44,6.45,6.43,6.45,43200.0,4.8112,4.8187,4.8038,4.8187,43200.0
2007-04-12 15:30:00,6.44,6.45,6.43,6.44,237600.0,4.8112,4.8187,4.8038,4.8112,237600.0
2007-04-13 09:30:00,6.43,6.44,6.41,6.41,25200.0,4.8038,4.8112,4.7888,4.7888,25200.0
2007-04-13 10:00:00,6.41,6.41,6.33,6.35,689400.0,4.7888,4.7888,4.7291,4.744,689400.0
2007-04-13 10:30:00,6.35,6.36,6.34,6.34,186600.0,4.744,4.7515,4.7365,4.7365,186600.0
2007-04-13 11:00:00,6.35,6.35,6.34,6.34,39000.0,4.744,4.744,4.7365,4.7365,39000.0
2007-04-13 11:30:00,6.35,6.36,6.33,6.35,163200.0,4.744,4.7515,4.7291,4.744,163200.0
2007-04-13 12:00:00,6.34,6.35,6.34,6.35,22800.0,4.7365,4.744,4.7365,4.744,22800.0
2007-04-13 12:30:00,6.35,6.37,6.35,6.36,87600.0,4.744,4.759,4.744,4.7515,87600.0
2007-04-13 13:00:00,6.36,6.37,6.36,6.36,9600.0,4.7515,4.759,4.7515,4.7515,9600.0
2007-04-13 13:30:00,6.37,6.38,6.36,6.37,373200.0,4.759,4.7664,4.7515,4.759,373200.0
2007-04-13 14:00:00,6.37,6.38,6.37,6.37,67800.0,4.759,4.7664,4.759,4.759,67800.0
2007-04-13 14:30:00,6.37,6.4,6.37,6.38,29400.0,4.759,4.7814,4.759,4.7664,29400.0
2007-04-13 15:00:00,6.38,6.39,6.37,6.38,57600.0,4.7664,4.7739,4.759,4.7664,57600.0
2007-04-13 15:30:00,6.38,6.39,6.37,6.38,118800.0,4.7664,4.7739,4.759,4.7664,118800.0
2007-04-16 09:30:00,6.4,6.49,6.4,6.48,75000.0,4.7814,4.8486,4.7814,4.8411,75000.0
2007-04-16 10:00:00,6.49,6.53,6.49,6.53,103200.0,4.8486,4.8785,4.8486,4.8785,103200.0
2007-04-16 10:30:00,6.52,6.52,6.47,6.49,273600.0,4.871,4.871,4.8337,4.8486,273600.0
2007-04-16 11:00:00,6.48,6.48,6.47,6.47,137400.0,4.8411,4.8411,4.8337,4.8337,137400.0
2007-04-16 11:30:00,6.47,6.48,6.46,6.47,81600.0,4.8337,4.8411,4.8262,4.8337,81600.0
2007-04-16 12:00:00,6.47,6.5,6.47,6.49,141600.0,4.8337,4.8561,4.8337,4.8486,141600.0
2007-04-16 12:30:00,6.5,6.51,6.49,6.49,150600.0,4.8561,4.8635,4.8486,4.8486,150600.0
2007-04-16 13:00:00,6.49,6.5,6.48,6.49,93000.0,4.8486,4.8561,4.8411,4.8486,93000.0
2007-04-16 13:30:00,6.49,6.5,6.48,6.48,92400.0,4.8486,4.8561,4.8411,4.8411,92400.0
2007-04-16 14:00:00,6.49,6.5,6.48,6.5,63600.0,4.8486,4.8561,4.8411,4.8561,63600.0
2007-04-16 14:30:00,6.5,6.51,6.48,6.51,62400.0,4.8561,4.8635,4.8411,4.8635,62400.0
2007-04-16 15:00:00,6.51,6.53,6.51,6.53,92400.0,4.8635,4.8785,4.8635,4.8785,92400.0
2007-04-16 15:30:00,6.53,6.56,6.52,6.55,340200.0,4.8785,4.9009,4.871,4.8934,340200.0
2007-04-17 09:30:00,6.56,6.56,6.52,6.55,103200.0,4.9009,4.9009,4.871,4.8934,103200.0
2007-04-17 10:00:00,6.55,6.57,6.52,6.54,59400.0,4.8934,4.9084,4.871,4.886,59400.0
2007-04-17 10:30:00,6.53,6.55,6.52,6.54,106800.0,4.8785,4.8934,4.871,4.886,106800.0
2007-04-17 11:00:00,6.54,6.54,6.52,6.52,59400.0,4.886,4.886,4.871,4.871,59400.0
2007-04-17 11:30:00,6.52,6.52,6.5,6.51,51000.0,4.871,4.871,4.8561,4.8635,51000.0
2007-04-17 12:00:00,6.51,6.52,6.5,6.51,117600.0,4.8635,4.871,4.8561,4.8635,117600.0
2007-04-17 12:30:00,6.51,6.52,6.5,6.51,63600.0,4.8635,4.871,4.8561,4.8635,63600.0
2007-04-17 13:00:00,6.51,6.52,6.5,6.51,55200.0,4.8635,4.871,4.8561,4.8635,55200.0
2007-04-17 13:30:00,6.51,6.52,6.5,6.5,31200.0,4.8635,4.871,4.8561,4.8561,31200.0
2007-04-17 14:00:00,6.5,6.53,6.5,6.52,54000.0,4.8561,4.8785,4.8561,4.871,54000.0
2007-04-17 14:30:00,6.52,6.52,6.48,6.49,268800.0,4.871,4.871,4.8411,4.8486,268800.0
2007-04-17 15:00:00,6.49,6.49,6.45,6.46,436200.0,4.8486,4.8486,4.8187,4.8262,436200.0
2007-04-17 15:30:00,6.45,6.47,6.38,6.45,613800.0,4.8187,4.8337,4.7664,4.8187,613800.0
2007-04-18 09:30:00,6.77,6.89,6.53,6.65,1994400.0,5.0578,5.1474,4.8785,4.9681,1994400.0
2007-04-18 10:00:00,6.65,6.88,6.58,6.83,1363200.0,4.9681,5.14,4.9158,5.1026,1363200.0
2007-04-18 10:30:00,6.83,6.84,6.67,6.7,1264800.0,5.1026,5.1101,4.9831,5.0055,1264800.0
2007-04-18 11:00:00,6.69,6.7,6.54,6.64,774600.0,4.998,5.0055,4.886,4.9607,774600.0
2007-04-18 11:30:00,6.64,6.65,6.61,6.62,466800.0,4.9607,4.9681,4.9383,4.9457,466800.0
2007-04-18 12:00:00,6.61,6.67,6.58,6.66,226200.0,4.9383,4.9831,4.9158,4.9756,226200.0
2007-04-18 12:30:00,6.66,6.67,6.59,6.59,1116600.0,4.9756,4.9831,4.9233,4.9233,1116600.0
2007-04-18 13:00:00,6.6,6.6,6.57,6.59,629400.0,4.9308,4.9308,4.9084,4.9233,629400.0
2007-04-18 13:30:00,6.59,6.61,6.58,6.61,150000.0,4.9233,4.9383,4.9158,4.9383,150000.0
2007-04-18 14:00:00,6.61,6.62,6.6,6.6,384000.0,4.9383,4.9457,4.9308,4.9308,384000.0
2007-04-18 14:30:00,6.6,6.61,6.58,6.58,609000.0,4.9308,4.9383,4.9158,4.9158,609000.0
2007-04-18 15:00:00,6.58,6.59,6.54,6.54,598800.0,4.9158,4.9233,4.886,4.886,598800.0
2007-04-18 15:30:00,6.54,6.55,6.48,6.5,1055400.0,4.886,4.8934,4.8411,4.8561,1055400.0
2007-04-19 09:30:00,6.42,6.42,6.31,6.33,701400.0,4.7963,4.7963,4.7141,4.7291,701400.0
2007-04-19 10:00:00,6.33,6.37,6.32,6.35,631200.0,4.7291,4.759,4.7216,4.744,631200.0
2007-04-19 10:30:00,6.35,6.38,6.31,6.31,432000.0,4.744,4.7664,4.7141,4.7141,432000.0
2007-04-19 11:00:00,6.31,6.31,6.29,6.29,419400.0,4.7141,4.7141,4.6992,4.6992,419400.0
2007-04-19 11:30:00,6.29,6.32,6.28,6.29,294000.0,4.6992,4.7216,4.6917,4.6992,294000.0
2007-04-19 12:00:00,6.29,6.32,6.28,6.29,222000.0,4.6992,4.7216,4.6917,4.6992,222000.0
2007-04-19 12:30:00,6.29,6.31,6.29,6.31,117000.0,4.6992,4.7141,4.6992,4.7141,117000.0
2007-04-19 13:00:00,6.3,6.31,6.29,6.29,143400.0,4.7067,4.7141,4.6992,4.6992,143400.0
2007-04-19 13:30:00,6.29,6.3,6.28,6.28,272400.0,4.6992,4.7067,4.6917,4.6917,272400.0
2007-04-19 14:00:00,6.28,6.3,6.28,6.29,349800.0,4.6917,4.7067,4.6917,4.6992,349800.0
2007-04-19 14:30:00,6.29,6.3,6.28,6.29,340200.0,4.6992,4.7067,4.6917,4.6992,340200.0
2007-04-19 15:00:00,6.29,6.3,6.26,6.29,404400.0,4.6992,4.7067,4.6768,4.6992,404400.0
2007-04-19 15:30:00,6.29,6.3,6.26,6.27,627000.0,4.6992,4.7067,4.6768,4.6842,627000.0
2007-04-20 09:30:00,6.36,6.38,6.32,6.33,198000.0,4.7515,4.7664,4.7216,4.7291,198000.0
2007-04-20 10:00:00,6.33,6.36,6.32,6.34,201000.0,4.7291,4.7515,4.7216,4.7365,201000.0
2007-04-20 10:30:00,6.35,6.37,6.34,6.36,186000.0,4.744,4.759,4.7365,4.7515,186000.0
2007-04-20 11:00:00,6.36,6.38,6.35,6.37,81600.0,4.7515,4.7664,4.744,4.759,81600.0
2007-04-20 11:30:00,6.36,6.37,6.34,6.34,86400.0,4.7515,4.759,4.7365,4.7365,86400.0
2007-04-20 12:00:00,6.34,6.36,6.33,6.34,72600.0,4.7365,4.7515,4.7291,4.7365,72600.0
2007-04-20 12:30:00,6.35,6.35,6.3,6.3,105000.0,4.744,4.744,4.7067,4.7067,105000.0
2007-04-20 13:00:00,6.31,6.33,6.3,6.33,85800.0,4.7141,4.7291,4.7067,4.7291,85800.0
2007-04-20 13:30:00,6.33,6.33,6.31,6.32,63000.0,4.7291,4.7291,4.7141,4.7216,63000.0
2007-04-20 14:00:00,6.31,6.33,6.31,6.33,67200.0,4.7141,4.7291,4.7141,4.7291,67200.0
2007-04-20 14:30:00,6.33,6.35,6.33,6.35,129000.0,4.7291,4.744,4.7291,4.744,129000.0
2007-04-20 15:00:00,6.35,6.35,6.31,6.33,159000.0,4.744,4.744,4.7141,4.7291,159000.0
2007-04-20 15:30:00,6.33,6.36,6.32,6.36,301200.0,4.7291,4.7515,4.7216,4.7515,301200.0
2007-04-23 09:30:00,6.37,6.37,6.33,6.36,225000.0,4.759,4.759,4.7291,4.7515,225000.0
2007-04-23 10:00:00,6.36,6.36,6.32,6.33,102600.0,4.7515,4.7515,4.7216,4.7291,102600.0
2007-04-23 10:30:00,6.33,6.34,6.33,6.33,63000.0,4.7291,4.7365,4.7291,4.7291,63000.0
2007-04-23 11:00:00,6.33,6.33,6.31,6.33,72000.0,4.7291,4.7291,4.7141,4.7291,72000.0
2007-04-23 11:30:00,6.33,6.33,6.31,6.32,74400.0,4.7291,4.7291,4.7141,4.7216,74400.0
2007-04-23 12:00:00,6.32,6.32,6.3,6.31,57000.0,4.7216,4.7216,4.7067,4.7141,57000.0
2007-04-23 12:30:00,6.31,6.33,6.31,6.33,34800.0,4.7141,4.7291,4.7141,4.7291,34800.0
2007-04-23 13:00:00,6.33,6.34,6.33,6.33,83400.0,4.7291,4.7365,4.7291,4.7291,83400.0
2007-04-23 13:30:00,6.34,6.34,6.28,6.28,68400.0,4.7365,4.7365,4.6917,4.6917,68400.0
2007-04-23 14:00:00,6.28,6.29,6.27,6.28,70800.0,4.6917,4.6992,4.6842,4.6917,70800.0
2007-04-23 14:30:00,6.28,6.31,6.28,6.31,130800.0,4.6917,4.7141,4.6917,4.7141,130800.0
2007-04-23 15:00:00,6.31,6.31,6.29,6.3,147600.0,4.7141,4.7141,4.6992,4.7067,147600.0
2007-04-23 15:30:00,6.31,6.31,6.29,6.3,177600.0,4.7141,4.7141,4.6992,4.7067,177600.0
2007-04-24 09:30:00,6.32,6.33,6.31,6.31,72600.0,4.7216,4.7291,4.7141,4.7141,72600.0
2007-04-24 10:00:00,6.32,6.32,6.27,6.29,319200.0,4.7216,4.7216,4.6842,4.6992,319200.0
2007-04-24 10:30:00,6.29,6.31,6.28,6.3,69000.0,4.6992,4.7141,4.6917,4.7067,69000.0
2007-04-24 11:00:00,6.3,6.32,6.3,6.32,136800.0,4.7067,4.7216,4.7067,4.7216,136800.0
2007-04-24 11:30:00,6.32,6.32,6.31,6.32,79200.0,4.7216,4.7216,4.7141,4.7216,79200.0
2007-04-24 12:00:00,6.32,6.33,6.32,6.33,108000.0,4.7216,4.7291,4.7216,4.7291,108000.0
2007-04-24 12:30:00,6.33,6.33,6.32,6.33,61800.0,4.7291,4.7291,4.7216,4.7291,61800.0
2007-04-24 13:00:00,6.33,6.34,6.31,6.33,123600.0,4.7291,4.7365,4.7141,4.7291,123600.0
2007-04-24 13:30:00,6.33,6.35,6.33,6.34,67200.0,4.7291,4.744,4.7291,4.7365,67200.0
2007-04-24 14:00:00,6.34,6.35,6.34,6.35,102600.0,4.7365,4.744,4.7365,4.744,102600.0
2007-04-24 14:30:00,6.35,6.35,6.34,6.35,137400.0,4.744,4.744,4.7365,4.744,137400.0
2007-04-24 15:00:00,6.35,6.36,6.34,6.35,146400.0,4.744,4.7515,4.7365,4.744,146400.0
2007-04-24 15:30:00,6.35,6.36,6.33,6.35,242400.0,4.744,4.7515,4.7291,4.744,242400.0
2007-04-25 09:30:00,6.39,6.4,6.37,6.39,121200.0,4.7739,4.7814,4.759,4.7739,121200.0
2007-04-25 10:00:00,6.39,6.39,6.37,6.38,128400.0,4.7739,4.7739,4.759,4.7664,128400.0
2007-04-25 10:30:00,6.39,6.4,6.38,6.39,121800.0,4.7739,4.7814,4.7664,4.7739,121800.0
2007-04-25 11:00:00,6.39,6.41,6.39,6.41,123600.0,4.7739,4.7888,4.7739,4.7888,123600.0
2007-04-25 11:30:00,6.41,6.41,6.39,6.4,204000.0,4.7888,4.7888,4.7739,4.7814,204000.0
2007-04-25 12:00:00,6.4,6.4,6.38,6.39,418800.0,4.7814,4.7814,4.7664,4.7739,418800.0
2007-04-25 12:30:00,6.39,6.41,6.39,6.41,153600.0,4.7739,4.7888,4.7739,4.7888,153600.0
2007-04-25 13:00:00,6.41,6.41,6.39,6.4,98400.0,4.7888,4.7888,4.7739,4.7814,98400.0
2007-04-25 13:30:00,6.4,6.41,6.39,6.4,58800.0,4.7814,4.7888,4.7739,4.7814,58800.0
2007-04-25 14:00:00,6.4,6.43,6.4,6.41,150600.0,4.7814,4.8038,4.7814,4.7888,150600.0
2007-04-25 14:30:00,6.42,6.42,6.41,6.41,58200.0,4.7963,4.7963,4.7888,4.7888,58200.0
2007-04-25 15:00:00,6.41,6.44,6.41,6.43,120000.0,4.7888,4.8112,4.7888,4.8038,120000.0
2007-04-25 15:30:00,6.43,6.43,6.42,6.42,300600.0,4.8038,4.8038,4.7963,4.7963,300600.0
2007-04-26 09:30:00,6.41,6.41,6.33,6.34,121200.0,4.81,4.81,4.75,4.7575,121200.0
2007-04-26 10:00:00,6.34,6.36,6.33,6.35,109200.0,4.7575,4.7725,4.75,4.765,109200.0
2007-04-26 10:30:00,6.35,6.39,6.35,6.38,66600.0,4.765,4.795,4.765,4.7875,66600.0
2007-04-26 11:00:00,6.38,6.4,6.38,6.38,57000.0,4.7875,4.8025,4.7875,4.7875,57000.0
2007-04-26 11:30:00,6.38,6.39,6.36,6.37,82200.0,4.7875,4.795,4.7725,4.78,82200.0
2007-04-26 12:00:00,6.38,6.38,6.37,6.38,36600.0,4.7875,4.7875,4.78,4.7875,36600.0
2007-04-26 12:30:00,6.38,6.39,6.36,6.36,54600.0,4.7875,4.795,4.7725,4.7725,54600.0
2007-04-26 13:00:00,6.37,6.37,6.37,6.37,52200.0,4.78,4.78,4.78,4.78,52200.0
2007-04-26 13:30:00,6.37,6.38,6.37,6.37,50400.0,4.78,4.7875,4.78,4.78,50400.0
2007-04-26 14:00:00,6.37,6.39,6.37,6.38,42600.0,4.78,4.795,4.78,4.7875,42600.0
2007-04-26 14:30:00,6.39,6.42,6.38,6.41,157800.0,4.795,4.8175,4.7875,4.81,157800.0
2007-04-26 15:00:00,6.42,6.43,6.41,6.42,109200.0,4.8175,4.825,4.81,4.8175,109200.0
2007-04-26 15:30:00,6.42,6.43,6.4,6.41,176400.0,4.8175,4.825,4.8025,4.81,176400.0
2007-04-27 09:30:00,6.36,6.38,6.33,6.36,248400.0,4.7725,4.7875,4.75,4.7725,248400.0
2007-04-27 10:00:00,6.36,6.38,6.35,6.36,136800.0,4.7725,4.7875,4.765,4.7725,136800.0
2007-04-27 10:30:00,6.36,6.37,6.34,6.35,148200.0,4.7725,4.78,4.7575,4.765,148200.0
2007-04-27 11:00:00,6.34,6.36,6.34,6.36,71400.0,4.7575,4.7725,4.7575,4.7725,71400.0
2007-04-27 11:30:00,6.36,6.37,6.36,6.37,44400.0,4.7725,4.78,4.7725,4.78,44400.0
2007-04-27 12:00:00,6.37,6.37,6.36,6.36,40200.0,4.78,4.78,4.7725,4.7725,40200.0
2007-04-27 12:30:00,6.36,6.38,6.36,6.36,21600.0,4.7725,4.7875,4.7725,4.7725,21600.0
2007-04-27 13:00:00,6.36,6.38,6.35,6.37,48600.0,4.7725,4.7875,4.765,4.78,48600.0
2007-04-27 13:30:00,6.38,6.4,6.38,6.39,73800.0,4.7875,4.8025,4.7875,4.795,73800.0
2007-04-27 14:00:00,6.39,6.4,6.39,6.4,73200.0,4.795,4.8025,4.795,4.8025,73200.0
2007-04-27 14:30:00,6.4,6.42,6.4,6.41,123600.0,4.8025,4.8175,4.8025,4.81,123600.0
2007-04-27 15:00:00,6.41,6.41,6.4,6.41,135000.0,4.81,4.81,4.8025,4.81,135000.0
2007-04-27 15:30:00,6.4,6.42,6.39,6.39,443400.0,4.8025,4.8175,4.795,4.795,443400.0
2007-04-30 09:30:00,6.39,6.39,6.36,6.38,123600.0,4.795,4.795,4.7725,4.7875,123600.0
2007-04-30 10:00:00,6.38,6.38,6.35,6.38,89400.0,4.7875,4.7875,4.765,4.7875,89400.0
2007-04-30 10:30:00,6.38,6.42,6.38,6.41,146400.0,4.7875,4.8175,4.7875,4.81,146400.0
2007-04-30 11:00:00,6.41,6.41,6.39,6.4,67800.0,4.81,4.81,4.795,4.8025,67800.0
2007-04-30 11:30:00,6.39,6.4,6.39,6.39,50400.0,4.795,4.8025,4.795,4.795,50400.0
2007-04-30 12:00:00,6.39,6.4,6.39,6.4,25200.0,4.795,4.8025,4.795,4.8025,25200.0
2007-04-30 12:30:00,6.39,6.4,6.39,6.39,39000.0,4.795,4.8025,4.795,4.795,39000.0
2007-04-30 13:00:00,6.39,6.41,6.39,6.4,40800.0,4.795,4.81,4.795,4.8025,40800.0
2007-04-30 13:30:00,6.4,6.4,6.39,6.39,68400.0,4.8025,4.8025,4.795,4.795,68400.0
2007-04-30 14:00:00,6.39,6.4,6.38,6.39,329400.0,4.795,4.8025,4.7875,4.795,329400.0
2007-04-30 14:30:00,6.39,6.39,6.36,6.38,418200.0,4.795,4.795,4.7725,4.7875,418200.0
2007-04-30 15:00:00,6.38,6.38,6.37,6.37,189000.0,4.7875,4.7875,4.78,4.78,189000.0
2007-04-30 15:30:00,6.37,6.38,6.34,6.34,358800.0,4.78,4.7875,4.7575,4.7575,358800.0
2007-05-01 09:30:00,6.38,6.4,6.29,6.31,217200.0,4.7875,4.8025,4.72,4.735,217200.0
2007-05-01 10:00:00,6.31,6.32,6.26,6.3,240000.0,4.735,4.7425,4.6975,4.7275,240000.0
2007-05-01 10:30:00,6.3,6.3,6.28,6.3,124200.0,4.7275,4.7275,4.7125,4.7275,124200.0
2007-05-01 11:00:00,6.3,6.31,6.29,6.29,91800.0,4.7275,4.735,4.72,4.72,91800.0
2007-05-01 11:30:00,6.3,6.31,6.29,6.29,81000.0,4.7275,4.735,4.72,4.72,81000.0
2007-05-01 12:00:00,6.29,6.3,6.29,6.29,52200.0,4.72,4.7275,4.72,4.72,52200.0
2007-05-01 12:30:00,6.3,6.3,6.29,6.29,46800.0,4.7275,4.7275,4.72,4.72,46800.0
2007-05-01 13:00:00,6.29,6.3,6.29,6.3,78000.0,4.72,4.7275,4.72,4.7275,78000.0
2007-05-01 13:30:00,6.3,6.32,6.3,6.31,44400.0,4.7275,4.7425,4.7275,4.735,44400.0
2007-05-01 14:00:00,6.31,6.34,6.3,6.33,134400.0,4.735,4.7575,4.7275,4.75,134400.0
2007-05-01 14:30:00,6.33,6.36,6.33,6.36,91800.0,4.75,4.7725,4.75,4.7725,91800.0
2007-05-01 15:00:00,6.36,6.36,6.35,6.35,85200.0,4.7725,4.7725,4.765,4.765,85200.0
2007-05-01 15:30:00,6.35,6.36,6.34,6.34,219600.0,4.765,4.7725,4.7575,4.7575,219600.0
2007-05-02 09:30:00,6.38,6.39,6.34,6.36,175800.0,4.7875,4.795,4.7575,4.7725,175800.0
2007-05-02 10:00:00,6.36,6.43,6.36,6.42,100200.0,4.7725,4.825,4.7725,4.8175,100200.0
2007-05-02 10:30:00,6.42,6.46,6.42,6.46,73800.0,4.8175,4.8475,4.8175,4.8475,73800.0
2007-05-02 11:00:00,6.45,6.48,6.45,6.47,74400.0,4.84,4.8625,4.84,4.855,74400.0
2007-05-02 11:30:00,6.46,6.46,6.45,6.45,60000.0,4.8475,4.8475,4.84,4.84,60000.0
2007-05-02 12:00:00,6.45,6.46,6.45,6.45,37800.0,4.84,4.8475,4.84,4.84,37800.0
2007-05-02 12:30:00,6.46,6.46,6.43,6.45,63600.0,4.8475,4.8475,4.825,4.84,63600.0
2007-05-02 13:00:00,6.45,6.46,6.44,6.46,40800.0,4.84,4.8475,4.8325,4.8475,40800.0
2007-05-02 13:30:00,6.45,6.47,6.45,6.46,55200.0,4.84,4.855,4.84,4.8475,55200.0
2007-05-02 14:00:00,6.46,6.48,6.46,6.47,84600.0,4.8475,4.8625,4.8475,4.855,84600.0
2007-05-02 14:30:00,6.47,6.47,6.47,6.47,68400.0,4.855,4.855,4.855,4.855,68400.0
2007-05-02 15:00:00,6.47,6.47,6.46,6.47,79200.0,4.855,4.855,4.8475,4.855,79200.0
2007-05-02 15:30:00,6.47,6.47,6.43,6.44,140400.0,4.855,4.855,4.825,4.8325,140400.0
2007-05-03 09:30:00,6.43,6.44,6.33,6.36,225600.0,4.825,4.8325,4.75,4.7725,225600.0
2007-05-03 10:00:00,6.36,6.39,6.35,6.39,197400.0,4.7725,4.795,4.765,4.795,197400.0
2007-05-03 10:30:00,6.39,6.42,6.38,6.42,86400.0,4.795,4.8175,4.7875,4.8175,86400.0
2007-05-03 11:00:00,6.41,6.43,6.4,6.42,64800.0,4.81,4.825,4.8025,4.8175,64800.0
2007-05-03 11:30:00,6.42,6.42,6.4,6.4,27600.0,4.8175,4.8175,4.8025,4.8025,27600.0
2007-05-03 12:00:00,6.4,6.42,6.4,6.42,41400.0,4.8025,4.8175,4.8025,4.8175,41400.0
2007-05-03 12:30:00,6.41,6.43,6.41,6.43,30000.0,4.81,4.825,4.81,4.825,30000.0
2007-05-03 13:00:00,6.43,6.43,6.42,6.42,36000.0,4.825,4.825,4.8175,4.8175,36000.0
2007-05-03 13:30:00,6.42,6.43,6.42,6.43,31800.0,4.8175,4.825,4.8175,4.825,31800.0
2007-05-03 14:00:00,6.43,6.44,6.42,6.43,37800.0,4.825,4.8325,4.8175,4.825,37800.0
2007-05-03 14:30:00,6.43,6.45,6.42,6.45,57600.0,4.825,4.84,4.8175,4.84,57600.0
2007-05-03 15:00:00,6.45,6.45,6.43,6.44,66000.0,4.84,4.84,4.825,4.8325,66000.0
2007-05-03 15:30:00,6.44,6.45,6.42,6.42,142200.0,4.8325,4.84,4.8175,4.8175,142200.0
2007-05-04 09:30:00,6.47,6.47,6.41,6.43,198000.0,4.855,4.855,4.81,4.825,198000.0
2007-05-04 10:00:00,6.45,6.46,6.43,6.45,115800.0,4.84,4.8475,4.825,4.84,115800.0
2007-05-04 10:30:00,6.45,6.45,6.45,6.45,59400.0,4.84,4.84,4.84,4.84,59400.0
2007-05-04 11:00:00,6.45,6.45,6.43,6.44,131400.0,4.84,4.84,4.825,4.8325,131400.0
2007-05-04 11:30:00,6.44,6.45,6.44,6.45,64200.0,4.8325,4.84,4.8325,4.84,64200.0
2007-05-04 12:00:00,6.45,6.45,6.41,6.41,159600.0,4.84,4.84,4.81,4.81,159600.0
2007-05-04 12:30:00,6.42,6.44,6.42,6.44,75600.0,4.8175,4.8325,4.8175,4.8325,75600.0
2007-05-04 13:00:00,6.44,6.44,6.43,6.44,72000.0,4.8325,4.8325,4.825,4.8325,72000.0
2007-05-04 13:30:00,6.43,6.44,6.42,6.43,62400.0,4.825,4.8325,4.8175,4.825,62400.0
2007-05-04 14:00:00,6.43,6.44,6.43,6.43,90000.0,4.825,4.8325,4.825,4.825,90000.0
2007-05-04 14:30:00,6.43,6.44,6.43,6.44,70800.0,4.825,4.8325,4.825,4.8325,70800.0
2007-05-04 15:00:00,6.44,6.45,6.44,6.45,120600.0,4.8325,4.84,4.8325,4.84,120600.0
2007-05-04 15:30:00,6.46,6.47,6.45,6.47,214200.0,4.8475,4.855,4.84,4.855,214200.0
2007-05-07 09:30:00,6.5,6.5,6.46,6.47,161400.0,4.8776,4.8776,4.8475,4.855,161400.0
2007-05-07 10:00:00,6.47,6.48,6.46,6.48,144600.0,4.855,4.8625,4.8475,4.8625,144600.0
2007-05-07 10:30:00,6.48,6.49,6.47,6.48,84600.0,4.8625,4.8701,4.855,4.8625,84600.0
2007-05-07 11:00:00,6.48,6.49,6.48,6.48,63600.0,4.8625,4.8701,4.8625,4.8625,63600.0
2007-05-07 11:30:00,6.48,6.49,6.48,6.48,47400.0,4.8625,4.8701,4.8625,4.8625,47400.0
2007-05-07 12:00:00,6.48,6.49,6.48,6.48,40200.0,4.8625,4.8701,4.8625,4.8625,40200.0
2007-05-07 12:30:00,6.48,6.48,6.47,6.47,38400.0,4.8625,4.8625,4.855,4.855,38400.0
2007-05-07 13:00:00,6.47,6.48,6.47,6.48,70800.0,4.855,4.8625,4.855,4.8625,70800.0
2007-05-07 13:30:00,6.48,6.49,6.48,6.49,52200.0,4.8625,4.8701,4.8625,4.8701,52200.0
2007-05-07 14:00:00,6.49,6.51,6.49,6.51,91800.0,4.8701,4.8851,4.8701,4.8851,91800.0
2007-05-07 14:30:00,6.5,6.51,6.5,6.51,97800.0,4.8776,4.8851,4.8776,4.8851,97800.0
2007-05-07 15:00:00,6.51,6.52,6.5,6.52,159000.0,4.8851,4.8926,4.8776,4.8926,159000.0
2007-05-07 15:30:00,6.51,6.53,6.51,6.53,222600.0,4.8851,4.9001,4.8851,4.9001,222600.0
2007-05-08 09:30:00,6.51,6.52,6.45,6.46,171000.0,4.8851,4.8926,4.84,4.8475,171000.0
2007-05-08 10:00:00,6.46,6.51,6.46,6.5,190200.0,4.8475,4.8851,4.8475,4.8776,190200.0
2007-05-08 10:30:00,6.51,6.54,6.5,6.53,91800.0,4.8851,4.9076,4.8776,4.9001,91800.0
2007-05-08 11:00:00,6.54,6.56,6.52,6.54,273600.0,4.9076,4.9226,4.8926,4.9076,273600.0
2007-05-08 11:30:00,6.54,6.55,6.53,6.54,124800.0,4.9076,4.9151,4.9001,4.9076,124800.0
2007-05-08 12:00:00,6.54,6.55,6.54,6.54,105600.0,4.9076,4.9151,4.9076,4.9076,105600.0
2007-05-08 12:30:00,6.54,6.57,6.54,6.57,114000.0,4.9076,4.9301,4.9076,4.9301,114000.0
2007-05-08 13:00:00,6.57,6.58,6.57,6.58,220800.0,4.9301,4.9376,4.9301,4.9376,220800.0
2007-05-08 13:30:00,6.58,6.6,6.58,6.6,189600.0,4.9376,4.9526,4.9376,4.9526,189600.0
2007-05-08 14:00:00,6.6,6.6,6.58,6.59,156600.0,4.9526,4.9526,4.9376,4.9451,156600.0
2007-05-08 14:30:00,6.59,6.61,6.58,6.6,186000.0,4.9451,4.9601,4.9376,4.9526,186000.0
2007-05-08 15:00:00,6.6,6.62,6.59,6.62,219600.0,4.9526,4.9676,4.9451,4.9676,219600.0
2007-05-08 15:30:00,6.61,6.63,6.6,6.62,420000.0,4.9601,4.9751,4.9526,4.9676,420000.0
2007-05-09 09:30:00,6.58,6.58,6.46,6.49,393600.0,4.9376,4.9376,4.8475,4.8701,393600.0
2007-05-09 10:00:00,6.49,6.54,6.48,6.52,181800.0,4.8701,4.9076,4.8625,4.8926,181800.0
2007-05-09 10:30:00,6.52,6.57,6.51,6.57,102600.0,4.8926,4.9301,4.8851,4.9301,102600.0
2007-05-09 11:00:00,6.57,6.62,6.57,6.62,162600.0,4.9301,4.9676,4.9301,4.9676,162600.0
2007-05-09 11:30:00,6.62,6.66,6.61,6.65,346200.0,4.9676,4.9976,4.9601,4.9901,346200.0
2007-05-09 12:00:00,6.65,6.65,6.6,6.62,55200.0,4.9901,4.9901,4.9526,4.9676,55200.0
2007-05-09 12:30:00,6.61,6.64,6.61,6.61,22200.0,4.9601,4.9826,4.9601,4.9601,22200.0
2007-05-09 13:00:00,6.61,6.61,6.59,6.59,22200.0,4.9601,4.9601,4.9451,4.9451,22200.0
2007-05-09 13:30:00,6.59,6.59,6.57,6.58,42000.0,4.9451,4.9451,4.9301,4.9376,42000.0
2007-05-09 14:00:00,6.58,6.6,6.56,6.59,171000.0,4.9376,4.9526,4.9226,4.9451,171000.0
2007-05-09 14:30:00,6.59,6.66,6.58,6.64,167400.0,4.9451,4.9976,4.9376,4.9826,167400.0
2007-05-09 15:00:00,6.64,6.66,6.62,6.63,241200.0,4.9826,4.9976,4.9676,4.9751,241200.0
2007-05-09 15:30:00,6.63,6.67,6.63,6.65,448800.0,4.9751,5.0051,4.9751,4.9901,448800.0
2007-05-10 09:30:00,6.6,6.6,6.47,6.54,213600.0,4.9526,4.9526,4.855,4.9076,213600.0
2007-05-10 10:00:00,6.54,6.58,6.52,6.55,112200.0,4.9076,4.9376,4.8926,4.9151,112200.0
2007-05-10 10:30:00,6.55,6.56,6.54,6.55,66600.0,4.9151,4.9226,4.9076,4.9151,66600.0
2007-05-10 11:00:00,6.55,6.55,6.51,6.52,100200.0,4.9151,4.9151,4.8851,4.8926,100200.0
2007-05-10 11:30:00,6.53,6.54,6.51,6.51,37200.0,4.9001,4.9076,4.8851,4.8851,37200.0
2007-05-10 12:00:00,6.51,6.51,6.48,6.5,102000.0,4.8851,4.8851,4.8625,4.8776,102000.0
2007-05-10 12:30:00,6.5,6.52,6.5,6.52,34200.0,4.8776,4.8926,4.8776,4.8926,34200.0
2007-05-10 13:00:00,6.52,6.52,6.5,6.51,93600.0,4.8926,4.8926,4.8776,4.8851,93600.0
2007-05-10 13:30:00,6.51,6.52,6.48,6.52,42600.0,4.8851,4.8926,4.8625,4.8926,42600.0
2007-05-10 14:00:00,6.52,6.54,6.52,6.52,55200.0,4.8926,4.9076,4.8926,4.8926,55200.0
2007-05-10 14:30:00,6.52,6.52,6.49,6.49,71400.0,4.8926,4.8926,4.8701,4.8701,71400.0
2007-05-10 15:00:00,6.49,6.49,6.47,6.48,106200.0,4.8701,4.8701,4.855,4.8625,106200.0
2007-05-10 15:30:00,6.48,6.48,6.4,6.44,142200.0,4.8625,4.8625,4.8025,4.8325,142200.0
2007-05-11 09:30:00,6.48,6.52,6.45,6.45,50400.0,4.8625,4.8926,4.84,4.84,50400.0
2007-05-11 10:00:00,6.46,6.48,6.44,6.47,79800.0,4.8475,4.8625,4.8325,4.855,79800.0
2007-05-11 10:30:00,6.46,6.47,6.44,6.47,66000.0,4.8475,4.855,4.8325,4.855,66000.0
2007-05-11 11:00:00,6.47,6.49,6.46,6.47,62400.0,4.855,4.8701,4.8475,4.855,62400.0
2007-05-11 11:30:00,6.47,6.47,6.45,6.45,27000.0,4.855,4.855,4.84,4.84,27000.0
2007-05-11 12:00:00,6.45,6.45,6.44,6.44,31200.0,4.84,4.84,4.8325,4.8325,31200.0
2007-05-11 12:30:00,6.44,6.44,6.42,6.43,41400.0,4.8325,4.8325,4.8175,4.825,41400.0
2007-05-11 13:00:00,6.43,6.43,6.42,6.43,50400.0,4.825,4.825,4.8175,4.825,50400.0
2007-05-11 13:30:00,6.43,6.44,6.43,6.44,46200.0,4.825,4.8325,4.825,4.8325,46200.0
2007-05-11 14:00:00,6.44,6.45,6.43,6.44,76800.0,4.8325,4.84,4.825,4.8325,76800.0
2007-05-11 14:30:00,6.44,6.45,6.43,6.44,81600.0,4.8325,4.84,4.825,4.8325,81600.0
2007-05-11 15:00:00,6.44,6.47,6.44,6.47,97800.0,4.8325,4.855,4.8325,4.855,97800.0
2007-05-11 15:30:00,6.48,6.51,6.47,6.49,232800.0,4.8625,4.8851,4.855,4.8701,232800.0
2007-05-14 09:30:00,6.49,6.49,6.45,6.46,47400.0,4.8701,4.8701,4.84,4.8475,47400.0
2007-05-14 10:00:00,6.46,6.46,6.43,6.43,58200.0,4.8475,4.8475,4.825,4.825,58200.0
2007-05-14 10:30:00,6.42,6.45,6.42,6.44,44400.0,4.8175,4.84,4.8175,4.8325,44400.0
2007-05-14 11:00:00,6.44,6.44,6.41,6.43,70200.0,4.8325,4.8325,4.81,4.825,70200.0
2007-05-14 11:30:00,6.42,6.46,6.42,6.44,40200.0,4.8175,4.8475,4.8175,4.8325,40200.0
2007-05-14 12:00:00,6.44,6.45,6.43,6.43,30000.0,4.8325,4.84,4.825,4.825,30000.0
2007-05-14 12:30:00,6.43,6.45,6.43,6.44,79800.0,4.825,4.84,4.825,4.8325,79800.0
2007-05-14 13:00:00,6.45,6.45,6.4,6.42,166800.0,4.84,4.84,4.8025,4.8175,166800.0
2007-05-14 13:30:00,6.42,6.42,6.39,6.41,64800.0,4.8175,4.8175,4.795,4.81,64800.0
2007-05-14 14:00:00,6.4,6.41,6.38,6.41,54000.0,4.8025,4.81,4.7875,4.81,54000.0
2007-05-14 14:30:00,6.41,6.42,6.39,6.39,48000.0,4.81,4.8175,4.795,4.795,48000.0
2007-05-14 15:00:00,6.39,6.42,6.39,6.4,61200.0,4.795,4.8175,4.795,4.8025,61200.0
2007-05-14 15:30:00,6.41,6.42,6.39,6.4,129600.0,4.81,4.8175,4.795,4.8025,129600.0
2007-05-15 09:30:00,6.4,6.43,6.38,6.42,166200.0,4.8025,4.825,4.7875,4.8175,166200.0
2007-05-15 10:00:00,6.42,6.49,6.42,6.48,108600.0,4.8175,4.8701,4.8175,4.8625,108600.0
2007-05-15 10:30:00,6.49,6.49,6.45,6.46,118200.0,4.8701,4.8701,4.84,4.8475,118200.0
2007-05-15 11:00:00,6.47,6.49,6.45,6.48,88800.0,4.855,4.8701,4.84,4.8625,88800.0
2007-05-15 11:30:00,6.48,6.51,6.47,6.51,107400.0,4.8625,4.8851,4.855,4.8851,107400.0
2007-05-15 12:00:00,6.5,6.51,6.5,6.51,46800.0,4.8776,4.8851,4.8776,4.8851,46800.0
2007-05-15 12:30:00,6.51,6.52,6.49,6.5,59400.0,4.8851,4.8926,4.8701,4.8776,59400.0
2007-05-15 13:00:00,6.5,6.52,6.48,6.51,142200.0,4.8776,4.8926,4.8625,4.8851,142200.0
2007-05-15 13:30:00,6.52,6.52,6.49,6.5,231600.0,4.8926,4.8926,4.8701,4.8776,231600.0
2007-05-15 14:00:00,6.5,6.51,6.48,6.48,190800.0,4.8776,4.8851,4.8625,4.8625,190800.0
2007-05-15 14:30:00,6.48,6.49,6.43,6.45,78000.0,4.8625,4.8701,4.825,4.84,78000.0
2007-05-15 15:00:00,6.45,6.47,6.44,6.45,187800.0,4.84,4.855,4.8325,4.84,187800.0
2007-05-15 15:30:00,6.45,6.46,6.42,6.43,94800.0,4.84,4.8475,4.8175,4.825,94800.0
2007-05-16 09:30:00,6.44,6.45,6.41,6.43,51600.0,4.8325,4.84,4.81,4.825,51600.0
2007-05-16 10:00:00,6.44,6.45,6.43,6.44,27600.0,4.8325,4.84,4.825,4.8325,27600.0
2007-05-16 10:30:00,6.45,6.45,6.41,6.41,102000.0,4.84,4.84,4.81,4.81,102000.0
2007-05-16 11:00:00,6.41,6.43,6.41,6.43,48600.0,4.81,4.825,4.81,4.825,48600.0
2007-05-16 11:30:00,6.43,6.45,6.43,6.43,37800.0,4.825,4.84,4.825,4.825,37800.0
2007-05-16 12:00:00,6.43,6.44,6.42,6.42,43200.0,4.825,4.8325,4.8175,4.8175,43200.0
2007-05-16 12:30:00,6.43,6.43,6.41,6.43,43200.0,4.825,4.825,4.81,4.825,43200.0
2007-05-16 13:00:00,6.43,6.43,6.42,6.43,31200.0,4.825,4.825,4.8175,4.825,31200.0
2007-05-16 13:30:00,6.43,6.46,6.43,6.43,39600.0,4.825,4.8475,4.825,4.825,39600.0
2007-05-16 14:00:00,6.43,6.48,6.43,6.47,61200.0,4.825,4.8625,4.825,4.855,61200.0
2007-05-16 14:30:00,6.47,6.48,6.47,6.47,45000.0,4.855,4.8625,4.855,4.855,45000.0
2007-05-16 15:00:00,6.47,6.47,6.44,6.45,48000.0,4.855,4.855,4.8325,4.84,48000.0
2007-05-16 15:30:00,6.46,6.5,6.45,6.49,76800.0,4.8475,4.8776,4.84,4.8701,76800.0
2007-05-17 09:30:00,6.46,6.46,6.39,6.39,67200.0,4.8475,4.8475,4.795,4.795,67200.0
2007-05-17 10:00:00,6.39,6.42,6.38,6.42,52200.0,4.795,4.8175,4.7875,4.8175,52200.0
2007-05-17 10:30:00,6.42,6.42,6.39,6.41,70800.0,4.8175,4.8175,4.795,4.81,70800.0
2007-05-17 11:00:00,6.42,6.42,6.4,6.41,48000.0,4.8175,4.8175,4.8025,4.81,48000.0
2007-05-17 11:30:00,6.41,6.43,6.41,6.42,25200.0,4.81,4.825,4.81,4.8175,25200.0
2007-05-17 12:00:00,6.42,6.42,6.41,6.41,25200.0,4.8175,4.8175,4.81,4.81,25200.0
2007-05-17 12:30:00,6.41,6.42,6.4,6.4,63000.0,4.81,4.8175,4.8025,4.8025,63000.0
2007-05-17 13:00:00,6.39,6.42,6.39,6.42,39600.0,4.795,4.8175,4.795,4.8175,39600.0
2007-05-17 13:30:00,6.42,6.43,6.42,6.42,13800.0,4.8175,4.825,4.8175,4.8175,13800.0
2007-05-17 14:00:00,6.42,6.44,6.42,6.43,25200.0,4.8175,4.8325,4.8175,4.825,25200.0
2007-05-17 14:30:00,6.43,6.45,6.42,6.45,56400.0,4.825,4.84,4.8175,4.84,56400.0
2007-05-17 15:00:00,6.45,6.47,6.45,6.45,78600.0,4.84,4.855,4.84,4.84,78600.0
2007-05-17 15:30:00,6.45,6.47,6.43,6.45,172800.0,4.84,4.855,4.825,4.84,172800.0
2007-05-18 09:30:00,6.45,6.46,6.43,6.44,77400.0,4.84,4.8475,4.825,4.8325,77400.0
2007-05-18 10:00:00,6.44,6.46,6.43,6.46,40800.0,4.8325,4.8475,4.825,4.8475,40800.0
2007-05-18 10:30:00,6.45,6.46,6.43,6.45,68400.0,4.84,4.8475,4.825,4.84,68400.0
2007-05-18 11:00:00,6.45,6.47,6.45,6.47,29400.0,4.84,4.855,4.84,4.855,29400.0
2007-05-18 11:30:00,6.47,6.48,6.47,6.47,36000.0,4.855,4.8625,4.855,4.855,36000.0
2007-05-18 12:00:00,6.47,6.5,6.47,6.49,58800.0,4.855,4.8776,4.855,4.8701,58800.0
2007-05-18 12:30:00,6.49,6.52,6.49,6.52,65400.0,4.8701,4.8926,4.8701,4.8926,65400.0
2007-05-18 13:00:00,6.52,6.53,6.5,6.5,25800.0,4.8926,4.9001,4.8776,4.8776,25800.0
2007-05-18 13:30:00,6.51,6.53,6.51,6.53,34800.0,4.8851,4.9001,4.8851,4.9001,34800.0
2007-05-18 14:00:00,6.53,6.55,6.52,6.54,52800.0,4.9001,4.9151,4.8926,4.9076,52800.0
2007-05-18 14:30:00,6.53,6.53,6.49,6.51,48000.0,4.9001,4.9001,4.8701,4.8851,48000.0
2007-05-18 15:00:00,6.51,6.52,6.49,6.5,51600.0,4.8851,4.8926,4.8701,4.8776,51600.0
2007-05-18 15:30:00,6.5,6.52,6.5,6.51,105600.0,4.8776,4.8926,4.8776,4.8851,105600.0
2007-05-21 09:30:00,6.5,6.52,6.48,6.51,40800.0,4.8776,4.8926,4.8625,4.8851,40800.0
2007-05-21 10:00:00,6.51,6.53,6.51,6.52,19800.0,4.8851,4.9001,4.8851,4.8926,19800.0
2007-05-21 10:30:00,6.53,6.57,6.51,6.57,54600.0,4.9001,4.9301,4.8851,4.9301,54600.0
2007-05-21 11:00:00,6.57,6.57,6.53,6.53,31200.0,4.9301,4.9301,4.9001,4.9001,31200.0
2007-05-21 11:30:00,6.53,6.56,6.52,6.54,87000.0,4.9001,4.9226,4.8926,4.9076,87000.0
2007-05-21 12:00:00,6.55,6.58,6.54,6.54,37800.0,4.9151,4.9376,4.9076,4.9076,37800.0
2007-05-21 12:30:00,6.54,6.55,6.52,6.53,48600.0,4.9076,4.9151,4.8926,4.9001,48600.0
2007-05-21 13:00:00,6.53,6.53,6.51,6.51,54600.0,4.9001,4.9001,4.8851,4.8851,54600.0
2007-05-21 13:30:00,6.51,6.51,6.5,6.5,73800.0,4.8851,4.8851,4.8776,4.8776,73800.0
2007-05-21 14:00:00,6.5,6.54,6.5,6.52,103200.0,4.8776,4.9076,4.8776,4.8926,103200.0
2007-05-21 14:30:00,6.51,6.53,6.51,6.52,73800.0,4.8851,4.9001,4.8851,4.8926,73800.0
2007-05-21 15:00:00,6.52,6.52,6.49,6.51,95400.0,4.8926,4.8926,4.8701,4.8851,95400.0
2007-05-21 15:30:00,6.5,6.54,6.5,6.54,122400.0,4.8776,4.9076,4.8776,4.9076,122400.0
2007-05-22 09:30:00,6.52,6.53,6.48,6.5,88200.0,4.8926,4.9001,4.8625,4.8776,88200.0
2007-05-22 10:00:00,6.5,6.5,6.48,6.5,154200.0,4.8776,4.8776,4.8625,4.8776,154200.0
2007-05-22 10:30:00,6.5,6.51,6.5,6.5,174000.0,4.8776,4.8851,4.8776,4.8776,174000.0
2007-05-22 11:00:00,6.5,6.5,6.48,6.48,64800.0,4.8776,4.8776,4.8625,4.8625,64800.0
2007-05-22 11:30:00,6.49,6.49,6.48,6.48,46800.0,4.8701,4.8701,4.8625,4.8625,46800.0
2007-05-22 12:00:00,6.48,6.49,6.48,6.48,63600.0,4.8625,4.8701,4.8625,4.8625,63600.0
2007-05-22 12:30:00,6.48,6.49,6.47,6.48,114000.0,4.8625,4.8701,4.855,4.8625,114000.0
2007-05-22 13:00:00,6.47,6.48,6.47,6.48,253800.0,4.855,4.8625,4.855,4.8625,253800.0
2007-05-22 13:30:00,6.47,6.49,6.47,6.47,317400.0,4.855,4.8701,4.855,4.855,317400.0
2007-05-22 14:00:00,6.48,6.49,6.47,6.48,328800.0,4.8625,4.8701,4.855,4.8625,328800.0
2007-05-22 14:30:00,6.48,6.51,6.48,6.51,185400.0,4.8625,4.8851,4.8625,4.8851,185400.0
2007-05-22 15:00:00,6.51,6.53,6.5,6.52,85800.0,4.8851,4.9001,4.8776,4.8926,85800.0
2007-05-22 15:30:00,6.52,6.54,6.51,6.52,117600.0,4.8926,4.9076,4.8851,4.8926,117600.0
2007-05-23 09:30:00,6.53,6.59,6.53,6.58,81000.0,4.9001,4.9451,4.9001,4.9376,81000.0
2007-05-23 10:00:00,6.59,6.61,6.59,6.6,113400.0,4.9451,4.9601,4.9451,4.9526,113400.0
2007-05-23 10:30:00,6.6,6.62,6.59,6.6,888600.0,4.9526,4.9676,4.9451,4.9526,888600.0
2007-05-23 11:00:00,6.6,6.6,6.59,6.59,42000.0,4.9526,4.9526,4.9451,4.9451,42000.0
2007-05-23 11:30:00,6.59,6.59,6.58,6.59,50400.0,4.9451,4.9451,4.9376,4.9451,50400.0
2007-05-23 12:00:00,6.59,6.59,6.58,6.59,73200.0,4.9451,4.9451,4.9376,4.9451,73200.0
2007-05-23 12:30:00,6.58,6.59,6.58,6.59,28200.0,4.9376,4.9451,4.9376,4.9451,28200.0
2007-05-23 13:00:00,6.59,6.61,6.59,6.6,33600.0,4.9451,4.9601,4.9451,4.9526,33600.0
2007-05-23 13:30:00,6.6,6.61,6.6,6.6,44400.0,4.9526,4.9601,4.9526,4.9526,44400.0
2007-05-23 14:00:00,6.6,6.6,6.55,6.56,81000.0,4.9526,4.9526,4.9151,4.9226,81000.0
2007-05-23 14:30:00,6.56,6.6,6.56,6.59,127800.0,4.9226,4.9526,4.9226,4.9451,127800.0
2007-05-23 15:00:00,6.58,6.6,6.58,6.58,64200.0,4.9376,4.9526,4.9376,4.9376,64200.0
2007-05-23 15:30:00,6.58,6.58,6.53,6.54,172800.0,4.9376,4.9376,4.9001,4.9076,172800.0
2007-05-24 09:30:00,6.55,6.56,6.52,6.54,55200.0,4.9151,4.9226,4.8926,4.9076,55200.0
2007-05-24 10:00:00,6.56,6.6,6.56,6.59,52200.0,4.9226,4.9526,4.9226,4.9451,52200.0
2007-05-24 10:30:00,6.6,6.6,6.48,6.49,120600.0,4.9526,4.9526,4.8625,4.8701,120600.0
2007-05-24 11:00:00,6.49,6.51,6.45,6.45,59400.0,4.8701,4.8851,4.84,4.84,59400.0
2007-05-24 11:30:00,6.45,6.48,6.43,6.48,63000.0,4.84,4.8625,4.825,4.8625,63000.0
2007-05-24 12:00:00,6.48,6.48,6.45,6.45,78000.0,4.8625,4.8625,4.84,4.84,78000.0
2007-05-24 12:30:00,6.45,6.45,6.43,6.44,483600.0,4.84,4.84,4.825,4.8325,483600.0
2007-05-24 13:00:00,6.44,6.46,6.43,6.46,306600.0,4.8325,4.8475,4.825,4.8475,306600.0
2007-05-24 13:30:00,6.46,6.47,6.45,6.47,56400.0,4.8475,4.855,4.84,4.855,56400.0
2007-05-24 14:00:00,6.46,6.47,6.43,6.44,81600.0,4.8475,4.855,4.825,4.8325,81600.0
2007-05-24 14:30:00,6.44,6.45,6.42,6.42,150000.0,4.8325,4.84,4.8175,4.8175,150000.0
2007-05-24 15:00:00,6.42,6.44,6.42,6.43,211200.0,4.8175,4.8325,4.8175,4.825,211200.0
2007-05-24 15:30:00,6.43,6.44,6.41,6.43,258000.0,4.825,4.8325,4.81,4.825,258000.0
2007-05-25 09:30:00,6.48,6.49,6.43,6.43,75000.0,4.8625,4.8701,4.825,4.825,75000.0
2007-05-25 10:00:00,6.43,6.46,6.42,6.45,61200.0,4.825,4.8475,4.8175,4.84,61200.0
2007-05-25 10:30:00,6.45,6.46,6.43,6.44,91200.0,4.84,4.8475,4.825,4.8325,91200.0
2007-05-25 11:00:00,6.44,6.44,6.43,6.43,45000.0,4.8325,4.8325,4.825,4.825,45000.0
2007-05-25 11:30:00,6.43,6.43,6.42,6.42,32400.0,4.825,4.825,4.8175,4.8175,32400.0
2007-05-25 12:00:00,6.42,6.44,6.41,6.41,113400.0,4.8175,4.8325,4.81,4.81,113400.0
2007-05-25 12:30:00,6.4,6.42,6.4,6.42,53400.0,4.8025,4.8175,4.8025,4.8175,53400.0
2007-05-25 13:00:00,6.42,6.44,6.42,6.42,39000.0,4.8175,4.8325,4.8175,4.8175,39000.0
2007-05-25 13:30:00,6.42,6.42,6.41,6.41,127200.0,4.8175,4.8175,4.81,4.81,127200.0
2007-05-25 14:00:00,6.42,6.43,6.41,6.42,63000.0,4.8175,4.825,4.81,4.8175,63000.0
2007-05-25 14:30:00,6.42,6.45,6.42,6.44,63000.0,4.8175,4.84,4.8175,4.8325,63000.0
2007-05-25 15:00:00,6.44,6.44,6.44,6.44,41400.0,4.8325,4.8325,4.8325,4.8325,41400.0
2007-05-25 15:30:00,6.44,6.45,6.43,6.44,55200.0,4.8325,4.84,4.825,4.8325,55200.0
2007-05-29 09:30:00,6.45,6.49,6.45,6.49,48600.0,4.84,4.8701,4.84,4.8701,48600.0
2007-05-29 10:00:00,6.5,6.52,6.48,6.49,75000.0,4.8776,4.8926,4.8625,4.8701,75000.0
2007-05-29 10:30:00,6.49,6.5,6.48,6.5,63600.0,4.8701,4.8776,4.8625,4.8776,63600.0
2007-05-29 11:00:00,6.5,6.5,6.49,6.5,28200.0,4.8776,4.8776,4.8701,4.8776,28200.0
2007-05-29 11:30:00,6.5,6.51,6.49,6.49,47400.0,4.8776,4.8851,4.8701,4.8701,47400.0
2007-05-29 12:00:00,6.48,6.5,6.48,6.49,30600.0,4.8625,4.8776,4.8625,4.8701,30600.0
2007-05-29 12:30:00,6.49,6.5,6.49,6.49,27000.0,4.8701,4.8776,4.8701,4.8701,27000.0
2007-05-29 13:00:00,6.5,6.5,6.48,6.5,107400.0,4.8776,4.8776,4.8625,4.8776,107400.0
2007-05-29 13:30:00,6.5,6.5,6.48,6.5,43800.0,4.8776,4.8776,4.8625,4.8776,43800.0
2007-05-29 14:00:00,6.5,6.52,6.48,6.49,61200.0,4.8776,4.8926,4.8625,4.8701,61200.0
2007-05-29 14:30:00,6.5,6.53,6.48,6.5,146400.0,4.8776,4.9001,4.8625,4.8776,146400.0
2007-05-29 15:00:00,6.5,6.53,6.5,6.51,121800.0,4.8776,4.9001,4.8776,4.8851,121800.0
2007-05-29 15:30:00,6.51,6.53,6.51,6.51,108600.0,4.8851,4.9001,4.8851,4.8851,108600.0
2007-05-30 09:30:00,6.48,6.48,6.44,6.46,34800.0,4.8625,4.8625,4.8325,4.8475,34800.0
2007-05-30 10:00:00,6.45,6.48,6.45,6.46,28800.0,4.84,4.8625,4.84,4.8475,28800.0
2007-05-30 10:30:00,6.46,6.46,6.43,6.43,52800.0,4.8475,4.8475,4.825,4.825,52800.0
2007-05-30 11:00:00,6.43,6.45,6.43,6.45,131400.0,4.825,4.84,4.825,4.84,131400.0
2007-05-30 11:30:00,6.45,6.48,6.45,6.48,30600.0,4.84,4.8625,4.84,4.8625,30600.0
2007-05-30 12:00:00,6.48,6.5,6.48,6.5,54600.0,4.8625,4.8776,4.8625,4.8776,54600.0
2007-05-30 12:30:00,6.5,6.51,6.49,6.49,34200.0,4.8776,4.8851,4.8701,4.8701,34200.0
2007-05-30 13:00:00,6.49,6.51,6.48,6.51,40200.0,4.8701,4.8851,4.8625,4.8851,40200.0
2007-05-30 13:30:00,6.5,6.5,6.49,6.49,22800.0,4.8776,4.8776,4.8701,4.8701,22800.0
2007-05-30 14:00:00,6.5,6.51,6.47,6.51,73200.0,4.8776,4.8851,4.855,4.8851,73200.0
2007-05-30 14:30:00,6.51,6.54,6.51,6.53,117000.0,4.8851,4.9076,4.8851,4.9001,117000.0
2007-05-30 15:00:00,6.54,6.54,6.52,6.53,100800.0,4.9076,4.9076,4.8926,4.9001,100800.0
2007-05-30 15:30:00,6.53,6.55,6.53,6.54,202800.0,4.9001,4.9151,4.9001,4.9076,202800.0
2007-05-31 09:30:00,6.53,6.55,6.52,6.55,55800.0,4.9001,4.9151,4.8926,4.9151,55800.0
2007-05-31 10:00:00,6.56,6.57,6.55,6.56,36600.0,4.9226,4.9301,4.9151,4.9226,36600.0
2007-05-31 10:30:00,6.56,6.56,6.54,6.55,72600.0,4.9226,4.9226,4.9076,4.9151,72600.0
2007-05-31 11:00:00,6.55,6.55,6.53,6.54,96000.0,4.9151,4.9151,4.9001,4.9076,96000.0
2007-05-31 11:30:00,6.54,6.57,6.54,6.57,69000.0,4.9076,4.9301,4.9076,4.9301,69000.0
2007-05-31 12:00:00,6.57,6.59,6.57,6.59,70800.0,4.9301,4.9451,4.9301,4.9451,70800.0
2007-05-31 12:30:00,6.59,6.6,6.58,6.59,36600.0,4.9451,4.9526,4.9376,4.9451,36600.0
2007-05-31 13:00:00,6.59,6.6,6.53,6.54,135600.0,4.9451,4.9526,4.9001,4.9076,135600.0
2007-05-31 13:30:00,6.54,6.54,6.52,6.53,65400.0,4.9076,4.9076,4.8926,4.9001,65400.0
2007-05-31 14:00:00,6.54,6.57,6.53,6.56,58200.0,4.9076,4.9301,4.9001,4.9226,58200.0
2007-05-31 14:30:00,6.56,6.57,6.55,6.55,70200.0,4.9226,4.9301,4.9151,4.9151,70200.0
2007-05-31 15:00:00,6.55,6.56,6.54,6.54,152400.0,4.9151,4.9226,4.9076,4.9076,152400.0
2007-05-31 15:30:00,6.54,6.55,6.52,6.53,169800.0,4.9076,4.9151,4.8926,4.9001,169800.0
2007-06-01 09:30:00,6.59,6.67,6.58,6.67,239400.0,4.9451,5.0051,4.9376,5.0051,239400.0
2007-06-01 10:00:00,6.67,6.7,6.67,6.68,409200.0,5.0051,5.0276,5.0051,5.0126,409200.0
2007-06-01 10:30:00,6.68,6.71,6.67,6.71,190200.0,5.0126,5.0351,5.0051,5.0351,190200.0
2007-06-01 11:00:00,6.71,6.76,6.71,6.73,228000.0,5.0351,5.0727,5.0351,5.0501,228000.0
2007-06-01 11:30:00,6.74,6.77,6.73,6.77,76200.0,5.0577,5.0802,5.0501,5.0802,76200.0
2007-06-01 12:00:00,6.77,6.77,6.73,6.75,101400.0,5.0802,5.0802,5.0501,5.0652,101400.0
2007-06-01 12:30:00,6.76,6.76,6.73,6.76,49200.0,5.0727,5.0727,5.0501,5.0727,49200.0
2007-06-01 13:00:00,6.76,6.79,6.75,6.77,89400.0,5.0727,5.0952,5.0652,5.0802,89400.0
2007-06-01 13:30:00,6.77,6.8,6.77,6.79,58200.0,5.0802,5.1027,5.0802,5.0952,58200.0
2007-06-01 14:00:00,6.79,6.8,6.78,6.8,103200.0,5.0952,5.1027,5.0877,5.1027,103200.0
2007-06-01 14:30:00,6.8,6.81,6.79,6.8,123600.0,5.1027,5.1102,5.0952,5.1027,123600.0
2007-06-01 15:00:00,6.8,6.83,6.79,6.82,170400.0,5.1027,5.1252,5.0952,5.1177,170400.0
2007-06-01 15:30:00,6.82,6.84,6.81,6.83,294000.0,5.1177,5.1327,5.1102,5.1252,294000.0
2007-06-04 09:30:00,6.82,6.88,6.81,6.85,195000.0,5.1177,5.1627,5.1102,5.1402,195000.0
2007-06-04 10:00:00,6.84,6.86,6.81,6.81,117600.0,5.1327,5.1477,5.1102,5.1102,117600.0
2007-06-04 10:30:00,6.8,6.82,6.77,6.78,219000.0,5.1027,5.1177,5.0802,5.0877,219000.0
2007-06-04 11:00:00,6.78,6.78,6.75,6.75,93600.0,5.0877,5.0877,5.0652,5.0652,93600.0
2007-06-04 11:30:00,6.75,6.75,6.73,6.74,129000.0,5.0652,5.0652,5.0501,5.0577,129000.0
2007-06-04 12:00:00,6.74,6.75,6.73,6.75,147000.0,5.0577,5.0652,5.0501,5.0652,147000.0
2007-06-04 12:30:00,6.74,6.78,6.74,6.78,79200.0,5.0577,5.0877,5.0577,5.0877,79200.0
2007-06-04 13:00:00,6.78,6.78,6.74,6.75,83400.0,5.0877,5.0877,5.0577,5.0652,83400.0
2007-06-04 13:30:00,6.75,6.75,6.74,6.74,70200.0,5.0652,5.0652,5.0577,5.0577,70200.0
2007-06-04 14:00:00,6.74,6.76,6.74,6.76,71400.0,5.0577,5.0727,5.0577,5.0727,71400.0
2007-06-04 14:30:00,6.76,6.78,6.75,6.78,117000.0,5.0727,5.0877,5.0652,5.0877,117000.0
2007-06-04 15:00:00,6.77,6.81,6.77,6.81,183000.0,5.0802,5.1102,5.0802,5.1102,183000.0
2007-06-04 15:30:00,6.81,6.81,6.79,6.8,168600.0,5.1102,5.1102,5.0952,5.1027,168600.0
2007-06-05 09:30:00,6.79,6.79,6.73,6.73,64200.0,5.0952,5.0952,5.0501,5.0501,64200.0
2007-06-05 10:00:00,6.74,6.76,6.72,6.73,83400.0,5.0577,5.0727,5.0426,5.0501,83400.0
2007-06-05 10:30:00,6.73,6.78,6.73,6.77,153000.0,5.0501,5.0877,5.0501,5.0802,153000.0
2007-06-05 11:00:00,6.77,6.77,6.76,6.77,70800.0,5.0802,5.0802,5.0727,5.0802,70800.0
2007-06-05 11:30:00,6.76,6.78,6.76,6.76,85800.0,5.0727,5.0877,5.0727,5.0727,85800.0
2007-06-05 12:00:00,6.76,6.77,6.72,6.72,73200.0,5.0727,5.0802,5.0426,5.0426,73200.0
2007-06-05 12:30:00,6.73,6.74,6.73,6.74,16200.0,5.0501,5.0577,5.0501,5.0577,16200.0
2007-06-05 13:00:00,6.74,6.75,6.72,6.73,60000.0,5.0577,5.0652,5.0426,5.0501,60000.0
2007-06-05 13:30:00,6.73,6.74,6.72,6.74,84600.0,5.0501,5.0577,5.0426,5.0577,84600.0
2007-06-05 14:00:00,6.74,6.74,6.73,6.74,34200.0,5.0577,5.0577,5.0501,5.0577,34200.0
2007-06-05 14:30:00,6.74,6.76,6.74,6.75,153600.0,5.0577,5.0727,5.0577,5.0652,153600.0
2007-06-05 15:00:00,6.75,6.76,6.74,6.76,156600.0,5.0652,5.0727,5.0577,5.0727,156600.0
2007-06-05 15:30:00,6.76,6.76,6.75,6.75,101400.0,5.0727,5.0727,5.0652,5.0652,101400.0
2007-06-06 09:30:00,6.71,6.71,6.65,6.66,119400.0,5.0351,5.0351,4.9901,4.9976,119400.0
2007-06-06 10:00:00,6.65,6.66,6.63,6.64,174000.0,4.9901,4.9976,4.9751,4.9826,174000.0
2007-06-06 10:30:00,6.64,6.67,6.64,6.66,100200.0,4.9826,5.0051,4.9826,4.9976,100200.0
2007-06-06 11:00:00,6.66,6.67,6.65,6.66,27600.0,4.9976,5.0051,4.9901,4.9976,27600.0
2007-06-06 11:30:00,6.66,6.66,6.65,6.65,42000.0,4.9976,4.9976,4.9901,4.9901,42000.0
2007-06-06 12:00:00,6.65,6.67,6.65,6.66,33600.0,4.9901,5.0051,4.9901,4.9976,33600.0
2007-06-06 12:30:00,6.66,6.67,6.66,6.66,40200.0,4.9976,5.0051,4.9976,4.9976,40200.0
2007-06-06 13:00:00,6.66,6.66,6.66,6.66,53400.0,4.9976,4.9976,4.9976,4.9976,53400.0
2007-06-06 13:30:00,6.66,6.67,6.66,6.66,32400.0,4.9976,5.0051,4.9976,4.9976,32400.0
2007-06-06 14:00:00,6.66,6.68,6.66,6.68,115800.0,4.9976,5.0126,4.9976,5.0126,115800.0
2007-06-06 14:30:00,6.67,6.69,6.67,6.69,55200.0,5.0051,5.0201,5.0051,5.0201,55200.0
2007-06-06 15:00:00,6.69,6.7,6.68,6.69,117000.0,5.0201,5.0276,5.0126,5.0201,117000.0
2007-06-06 15:30:00,6.69,6.7,6.67,6.67,105600.0,5.0201,5.0276,5.0051,5.0051,105600.0
2007-06-07 09:30:00,6.66,6.67,6.62,6.67,217800.0,4.9976,5.0051,4.9676,5.0051,217800.0
2007-06-07 10:00:00,6.67,6.67,6.65,6.65,98400.0,5.0051,5.0051,4.9901,4.9901,98400.0
2007-06-07 10:30:00,6.65,6.67,6.65,6.66,72600.0,4.9901,5.0051,4.9901,4.9976,72600.0
2007-06-07 11:00:00,6.66,6.66,6.62,6.64,52800.0,4.9976,4.9976,4.9676,4.9826,52800.0
2007-06-07 11:30:00,6.63,6.64,6.62,6.62,228600.0,4.9751,4.9826,4.9676,4.9676,228600.0
2007-06-07 12:00:00,6.62,6.64,6.62,6.63,37800.0,4.9676,4.9826,4.9676,4.9751,37800.0
2007-06-07 12:30:00,6.63,6.63,6.61,6.62,65400.0,4.9751,4.9751,4.9601,4.9676,65400.0
2007-06-07 13:00:00,6.62,6.62,6.61,6.61,82200.0,4.9676,4.9676,4.9601,4.9601,82200.0
2007-06-07 13:30:00,6.6,6.61,6.57,6.59,135600.0,4.9526,4.9601,4.9301,4.9451,135600.0
2007-06-07 14:00:00,6.59,6.59,6.57,6.58,112800.0,4.9451,4.9451,4.9301,4.9376,112800.0
2007-06-07 14:30:00,6.58,6.6,6.57,6.58,43200.0,4.9376,4.9526,4.9301,4.9376,43200.0
2007-06-07 15:00:00,6.58,6.6,6.57,6.58,124200.0,4.9376,4.9526,4.9301,4.9376,124200.0
2007-06-07 15:30:00,6.58,6.6,6.58,6.58,285600.0,4.9376,4.9526,4.9376,4.9376,285600.0
2007-06-08 09:30:00,6.57,6.57,6.5,6.53,163800.0,4.9301,4.9301,4.8776,4.9001,163800.0
2007-06-08 10:00:00,6.52,6.54,6.5,6.52,115800.0,4.8926,4.9076,4.8776,4.8926,115800.0
2007-06-08 10:30:00,6.52,6.52,6.5,6.5,100800.0,4.8926,4.8926,4.8776,4.8776,100800.0
2007-06-08 11:00:00,6.5,6.5,6.47,6.47,206400.0,4.8776,4.8776,4.855,4.855,206400.0
2007-06-08 11:30:00,6.48,6.5,6.47,6.5,220800.0,4.8625,4.8776,4.855,4.8776,220800.0
2007-06-08 12:00:00,6.49,6.51,6.48,6.49,87000.0,4.8701,4.8851,4.8625,4.8701,87000.0
2007-06-08 12:30:00,6.49,6.5,6.48,6.49,59400.0,4.8701,4.8776,4.8625,4.8701,59400.0
2007-06-08 13:00:00,6.49,6.49,6.48,6.49,60600.0,4.8701,4.8701,4.8625,4.8701,60600.0
2007-06-08 13:30:00,6.49,6.52,6.49,6.51,81600.0,4.8701,4.8926,4.8701,4.8851,81600.0
2007-06-08 14:00:00,6.51,6.52,6.51,6.52,76800.0,4.8851,4.8926,4.8851,4.8926,76800.0
2007-06-08 14:30:00,6.52,6.52,6.51,6.52,169800.0,4.8926,4.8926,4.8851,4.8926,169800.0
2007-06-08 15:00:00,6.52,6.54,6.51,6.52,175800.0,4.8926,4.9076,4.8851,4.8926,175800.0
2007-06-08 15:30:00,6.52,6.54,6.51,6.51,270000.0,4.8926,4.9076,4.8851,4.8851,270000.0
2007-06-11 09:30:00,6.49,6.51,6.46,6.5,58200.0,4.8701,4.8851,4.8475,4.8776,58200.0
2007-06-11 10:00:00,6.51,6.51,6.48,6.5,91200.0,4.8851,4.8851,4.8625,4.8776,91200.0
2007-06-11 10:30:00,6.5,6.52,6.5,6.52,137400.0,4.8776,4.8926,4.8776,4.8926,137400.0
2007-06-11 11:00:00,6.52,6.54,6.52,6.54,53400.0,4.8926,4.9076,4.8926,4.9076,53400.0
2007-06-11 11:30:00,6.53,6.56,6.53,6.54,78000.0,4.9001,4.9226,4.9001,4.9076,78000.0
2007-06-11 12:00:00,6.54,6.54,6.52,6.53,38400.0,4.9076,4.9076,4.8926,4.9001,38400.0
2007-06-11 12:30:00,6.52,6.55,6.52,6.55,48600.0,4.8926,4.9151,4.8926,4.9151,48600.0
2007-06-11 13:00:00,6.55,6.55,6.54,6.55,33000.0,4.9151,4.9151,4.9076,4.9151,33000.0
2007-06-11 13:30:00,6.55,6.56,6.55,6.55,70200.0,4.9151,4.9226,4.9151,4.9151,70200.0
2007-06-11 14:00:00,6.55,6.58,6.55,6.58,105600.0,4.9151,4.9376,4.9151,4.9376,105600.0
2007-06-11 14:30:00,6.58,6.59,6.55,6.56,77400.0,4.9376,4.9451,4.9151,4.9226,77400.0
2007-06-11 15:00:00,6.55,6.56,6.54,6.55,66600.0,4.9151,4.9226,4.9076,4.9151,66600.0
2007-06-11 15:30:00,6.54,6.55,6.54,6.55,138600.0,4.9076,4.9151,4.9076,4.9151,138600.0
2007-06-12 09:30:00,6.51,6.54,6.51,6.51,40200.0,4.8851,4.9076,4.8851,4.8851,40200.0
2007-06-12 10:00:00,6.51,6.53,6.5,6.51,140400.0,4.8851,4.9001,4.8776,4.8851,140400.0
2007-06-12 10:30:00,6.51,6.53,6.51,6.52,70200.0,4.8851,4.9001,4.8851,4.8926,70200.0
2007-06-12 11:00:00,6.52,6.54,6.51,6.54,46800.0,4.8926,4.9076,4.8851,4.9076,46800.0
2007-06-12 11:30:00,6.53,6.54,6.52,6.53,56400.0,4.9001,4.9076,4.8926,4.9001,56400.0
2007-06-12 12:00:00,6.54,6.54,6.53,6.53,105600.0,4.9076,4.9076,4.9001,4.9001,105600.0
2007-06-12 12:30:00,6.53,6.54,6.53,6.53,43800.0,4.9001,4.9076,4.9001,4.9001,43800.0
2007-06-12 13:00:00,6.53,6.54,6.53,6.54,73800.0,4.9001,4.9076,4.9001,4.9076,73800.0
2007-06-12 13:30:00,6.53,6.56,6.53,6.56,94200.0,4.9001,4.9226,4.9001,4.9226,94200.0
2007-06-12 14:00:00,6.56,6.59,6.56,6.57,130800.0,4.9226,4.9451,4.9226,4.9301,130800.0
2007-06-12 14:30:00,6.58,6.58,6.56,6.57,144000.0,4.9376,4.9376,4.9226,4.9301,144000.0
2007-06-12 15:00:00,6.57,6.57,6.53,6.55,166800.0,4.9301,4.9301,4.9001,4.9151,166800.0
2007-06-12 15:30:00,6.55,6.58,6.53,6.54,338400.0,4.9151,4.9376,4.9001,4.9076,338400.0
2007-06-13 09:30:00,6.59,6.59,6.57,6.59,163200.0,4.9451,4.9451,4.9301,4.9451,163200.0
2007-06-13 10:00:00,6.59,6.63,6.58,6.63,318000.0,4.9451,4.9751,4.9376,4.9751,318000.0
2007-06-13 10:30:00,6.63,6.64,6.62,6.63,88200.0,4.9751,4.9826,4.9676,4.9751,88200.0
2007-06-13 11:00:00,6.63,6.63,6.6,6.6,70800.0,4.9751,4.9751,4.9526,4.9526,70800.0
2007-06-13 11:30:00,6.6,6.61,6.59,6.61,79800.0,4.9526,4.9601,4.9451,4.9601,79800.0
2007-06-13 12:00:00,6.61,6.61,6.6,6.61,73200.0,4.9601,4.9601,4.9526,4.9601,73200.0
2007-06-13 12:30:00,6.61,6.63,6.6,6.62,58800.0,4.9601,4.9751,4.9526,4.9676,58800.0
2007-06-13 13:00:00,6.63,6.63,6.61,6.61,68400.0,4.9751,4.9751,4.9601,4.9601,68400.0
2007-06-13 13:30:00,6.61,6.62,6.61,6.61,40800.0,4.9601,4.9676,4.9601,4.9601,40800.0
2007-06-13 14:00:00,6.62,6.66,6.61,6.65,94200.0,4.9676,4.9976,4.9601,4.9901,94200.0
2007-06-13 14:30:00,6.65,6.65,6.65,6.65,40800.0,4.9901,4.9901,4.9901,4.9901,40800.0
2007-06-13 15:00:00,6.65,6.65,6.6,6.61,147000.0,4.9901,4.9901,4.9526,4.9601,147000.0
2007-06-13 15:30:00,6.61,6.64,6.61,6.64,124800.0,4.9601,4.9826,4.9601,4.9826,124800.0
2007-06-14 09:30:00,6.64,6.74,6.63,6.73,55200.0,4.9826,5.0577,4.9751,5.0501,55200.0
2007-06-14 10:00:00,6.74,6.74,6.72,6.72,42000.0,5.0577,5.0577,5.0426,5.0426,42000.0
2007-06-14 10:30:00,6.72,6.74,6.71,6.71,55800.0,5.0426,5.0577,5.0351,5.0351,55800.0
2007-06-14 11:00:00,6.72,6.72,6.71,6.72,42000.0,5.0426,5.0426,5.0351,5.0426,42000.0
2007-06-14 11:30:00,6.72,6.72,6.71,6.72,65400.0,5.0426,5.0426,5.0351,5.0426,65400.0
2007-06-14 12:00:00,6.72,6.72,6.71,6.72,19200.0,5.0426,5.0426,5.0351,5.0426,19200.0
2007-06-14 12:30:00,6.72,6.72,6.71,6.71,37800.0,5.0426,5.0426,5.0351,5.0351,37800.0
2007-06-14 13:00:00,6.71,6.72,6.7,6.7,81000.0,5.0351,5.0426,5.0276,5.0276,81000.0
2007-06-14 13:30:00,6.71,6.71,6.7,6.7,63600.0,5.0351,5.0351,5.0276,5.0276,63600.0
2007-06-14 14:00:00,6.7,6.71,6.7,6.71,82200.0,5.0276,5.0351,5.0276,5.0351,82200.0
2007-06-14 14:30:00,6.71,6.71,6.68,6.69,59400.0,5.0351,5.0351,5.0126,5.0201,59400.0
2007-06-14 15:00:00,6.69,6.7,6.69,6.7,90600.0,5.0201,5.0276,5.0201,5.0276,90600.0
2007-06-14 15:30:00,6.7,6.73,6.69,6.72,274800.0,5.0276,5.0501,5.0201,5.0426,274800.0
2007-06-15 09:30:00,6.85,6.88,6.79,6.79,579000.0,5.1402,5.1627,5.0952,5.0952,579000.0
2007-06-15 10:00:00,6.8,6.81,6.78,6.79,73800.0,5.1027,5.1102,5.0877,5.0952,73800.0
2007-06-15 10:30:00,6.8,6.83,6.79,6.81,74400.0,5.1027,5.1252,5.0952,5.1102,74400.0
2007-06-15 11:00:00,6.82,6.83,6.81,6.81,51600.0,5.1177,5.1252,5.1102,5.1102,51600.0
2007-06-15 11:30:00,6.81,6.81,6.79,6.79,129000.0,5.1102,5.1102,5.0952,5.0952,129000.0
2007-06-15 12:00:00,6.79,6.8,6.77,6.78,35400.0,5.0952,5.1027,5.0802,5.0877,35400.0
2007-06-15 12:30:00,6.78,6.78,6.77,6.78,91200.0,5.0877,5.0877,5.0802,5.0877,91200.0
2007-06-15 13:00:00,6.77,6.79,6.76,6.78,69600.0,5.0802,5.0952,5.0727,5.0877,69600.0
2007-06-15 13:30:00,6.78,6.78,6.77,6.78,20400.0,5.0877,5.0877,5.0802,5.0877,20400.0
2007-06-15 14:00:00,6.78,6.78,6.76,6.77,28200.0,5.0877,5.0877,5.0727,5.0802,28200.0
2007-06-15 14:30:00,6.78,6.8,6.77,6.8,67200.0,5.0877,5.1027,5.0802,5.1027,67200.0
2007-06-15 15:00:00,6.8,6.8,6.79,6.79,94200.0,5.1027,5.1027,5.0952,5.0952,94200.0
2007-06-15 15:30:00,6.79,6.8,6.78,6.79,121200.0,5.0952,5.1027,5.0877,5.0952,121200.0
2007-06-18 09:30:00,6.8,6.84,6.77,6.81,243600.0,5.1027,5.1327,5.0802,5.1102,243600.0
2007-06-18 10:00:00,6.8,6.8,6.77,6.77,373200.0,5.1027,5.1027,5.0802,5.0802,373200.0
2007-06-18 10:30:00,6.76,6.79,6.76,6.76,115800.0,5.0727,5.0952,5.0727,5.0727,115800.0
2007-06-18 11:00:00,6.77,6.81,6.77,6.8,109200.0,5.0802,5.1102,5.0802,5.1027,109200.0
2007-06-18 11:30:00,6.79,6.8,6.77,6.77,51000.0,5.0952,5.1027,5.0802,5.0802,51000.0
2007-06-18 12:00:00,6.77,6.8,6.77,6.79,55800.0,5.0802,5.1027,5.0802,5.0952,55800.0
2007-06-18 12:30:00,6.78,6.81,6.78,6.79,124200.0,5.0877,5.1102,5.0877,5.0952,124200.0
2007-06-18 13:00:00,6.78,6.79,6.77,6.79,56400.0,5.0877,5.0952,5.0802,5.0952,56400.0
2007-06-18 13:30:00,6.79,6.79,6.75,6.76,265200.0,5.0952,5.0952,5.0652,5.0727,265200.0
2007-06-18 14:00:00,6.76,6.76,6.74,6.74,174600.0,5.0727,5.0727,5.0577,5.0577,174600.0
2007-06-18 14:30:00,6.75,6.75,6.73,6.74,63000.0,5.0652,5.0652,5.0501,5.0577,63000.0
2007-06-18 15:00:00,6.75,6.76,6.75,6.76,91200.0,5.0652,5.0727,5.0652,5.0727,91200.0
2007-06-18 15:30:00,6.76,6.8,6.76,6.79,227400.0,5.0727,5.1027,5.0727,5.0952,227400.0
2007-06-19 09:30:00,6.73,6.76,6.72,6.74,262800.0,5.0501,5.0727,5.0426,5.0577,262800.0
2007-06-19 10:00:00,6.74,6.76,6.72,6.75,186000.0,5.0577,5.0727,5.0426,5.0652,186000.0
2007-06-19 10:30:00,6.75,6.76,6.75,6.75,40800.0,5.0652,5.0727,5.0652,5.0652,40800.0
2007-06-19 11:00:00,6.76,6.77,6.75,6.75,33000.0,5.0727,5.0802,5.0652,5.0652,33000.0
2007-06-19 11:30:00,6.75,6.76,6.73,6.74,65400.0,5.0652,5.0727,5.0501,5.0577,65400.0
2007-06-19 12:00:00,6.74,6.77,6.74,6.76,211800.0,5.0577,5.0802,5.0577,5.0727,211800.0
2007-06-19 12:30:00,6.76,6.78,6.76,6.78,29400.0,5.0727,5.0877,5.0727,5.0877,29400.0
2007-06-19 13:00:00,6.78,6.78,6.77,6.78,39000.0,5.0877,5.0877,5.0802,5.0877,39000.0
2007-06-19 13:30:00,6.77,6.77,6.76,6.77,63000.0,5.0802,5.0802,5.0727,5.0802,63000.0
2007-06-19 14:00:00,6.77,6.77,6.75,6.75,62400.0,5.0802,5.0802,5.0652,5.0652,62400.0
2007-06-19 14:30:00,6.75,6.75,6.74,6.74,37200.0,5.0652,5.0652,5.0577,5.0577,37200.0
2007-06-19 15:00:00,6.74,6.76,6.73,6.75,102000.0,5.0577,5.0727,5.0501,5.0652,102000.0
2007-06-19 15:30:00,6.75,6.76,6.72,6.73,220800.0,5.0652,5.0727,5.0426,5.0501,220800.0
2007-06-20 09:30:00,6.74,6.78,6.72,6.76,208200.0,5.0577,5.0877,5.0426,5.0727,208200.0
2007-06-20 10:00:00,6.76,6.76,6.73,6.75,62400.0,5.0727,5.0727,5.0501,5.0652,62400.0
2007-06-20 10:30:00,6.75,6.78,6.75,6.78,45600.0,5.0652,5.0877,5.0652,5.0877,45600.0
2007-06-20 11:00:00,6.78,6.78,6.75,6.76,76800.0,5.0877,5.0877,5.0652,5.0727,76800.0
2007-06-20 11:30:00,6.76,6.76,6.73,6.74,120600.0,5.0727,5.0727,5.0501,5.0577,120600.0
2007-06-20 12:00:00,6.75,6.75,6.73,6.75,17400.0,5.0652,5.0652,5.0501,5.0652,17400.0
2007-06-20 12:30:00,6.75,6.76,6.75,6.75,25200.0,5.0652,5.0727,5.0652,5.0652,25200.0
2007-06-20 13:00:00,6.75,6.75,6.72,6.73,31800.0,5.0652,5.0652,5.0426,5.0501,31800.0
2007-06-20 13:30:00,6.73,6.74,6.72,6.74,74400.0,5.0501,5.0577,5.0426,5.0577,74400.0
2007-06-20 14:00:00,6.73,6.75,6.73,6.73,80400.0,5.0501,5.0652,5.0501,5.0501,80400.0
2007-06-20 14:30:00,6.73,6.75,6.73,6.75,73800.0,5.0501,5.0652,5.0501,5.0652,73800.0
2007-06-20 15:00:00,6.75,6.75,6.74,6.74,103800.0,5.0652,5.0652,5.0577,5.0577,103800.0
2007-06-20 15:30:00,6.74,6.74,6.73,6.73,280200.0,5.0577,5.0577,5.0501,5.0501,280200.0
2007-06-21 09:30:00,6.72,6.72,6.64,6.64,163200.0,5.0426,5.0426,4.9826,4.9826,163200.0
2007-06-21 10:00:00,6.64,6.73,6.64,6.73,96000.0,4.9826,5.0501,4.9826,5.0501,96000.0
2007-06-21 10:30:00,6.73,6.78,6.72,6.78,133800.0,5.0501,5.0877,5.0426,5.0877,133800.0
2007-06-21 11:00:00,6.77,6.78,6.74,6.76,49800.0,5.0802,5.0877,5.0577,5.0727,49800.0
2007-06-21 11:30:00,6.75,6.76,6.72,6.72,67800.0,5.0652,5.0727,5.0426,5.0426,67800.0
2007-06-21 12:00:00,6.72,6.74,6.72,6.74,52200.0,5.0426,5.0577,5.0426,5.0577,52200.0
2007-06-21 12:30:00,6.74,6.75,6.73,6.73,16800.0,5.0577,5.0652,5.0501,5.0501,16800.0
2007-06-21 13:00:00,6.74,6.76,6.74,6.75,15000.0,5.0577,5.0727,5.0577,5.0652,15000.0
2007-06-21 13:30:00,6.75,6.78,6.75,6.77,37800.0,5.0652,5.0877,5.0652,5.0802,37800.0
2007-06-21 14:00:00,6.78,6.78,6.75,6.75,15000.0,5.0877,5.0877,5.0652,5.0652,15000.0
2007-06-21 14:30:00,6.75,6.75,6.73,6.73,64800.0,5.0652,5.0652,5.0501,5.0501,64800.0
2007-06-21 15:00:00,6.74,6.75,6.73,6.73,39600.0,5.0577,5.0652,5.0501,5.0501,39600.0
2007-06-21 15:30:00,6.74,6.75,6.73,6.74,52800.0,5.0577,5.0652,5.0501,5.0577,52800.0
2007-06-22 09:30:00,6.72,6.72,6.64,6.68,185400.0,5.0426,5.0426,4.9826,5.0126,185400.0
2007-06-22 10:00:00,6.68,6.69,6.67,6.67,255600.0,5.0126,5.0201,5.0051,5.0051,255600.0
2007-06-22 10:30:00,6.67,6.69,6.67,6.68,178800.0,5.0051,5.0201,5.0051,5.0126,178800.0
2007-06-22 11:00:00,6.68,6.69,6.67,6.69,25800.0,5.0126,5.0201,5.0051,5.0201,25800.0
2007-06-22 11:30:00,6.69,6.7,6.69,6.7,58800.0,5.0201,5.0276,5.0201,5.0276,58800.0
2007-06-22 12:00:00,6.7,6.7,6.69,6.69,100800.0,5.0276,5.0276,5.0201,5.0201,100800.0
2007-06-22 12:30:00,6.69,6.7,6.68,6.69,80400.0,5.0201,5.0276,5.0126,5.0201,80400.0
2007-06-22 13:00:00,6.69,6.71,6.68,6.7,43200.0,5.0201,5.0351,5.0126,5.0276,43200.0
2007-06-22 13:30:00,6.7,6.7,6.68,6.68,8400.0,5.0276,5.0276,5.0126,5.0126,8400.0
2007-06-22 14:00:00,6.68,6.69,6.68,6.69,39000.0,5.0126,5.0201,5.0126,5.0201,39000.0
2007-06-22 14:30:00,6.7,6.71,6.69,6.69,25800.0,5.0276,5.0351,5.0201,5.0201,25800.0
2007-06-22 15:00:00,6.69,6.69,6.68,6.68,57000.0,5.0201,5.0201,5.0126,5.0126,57000.0
2007-06-22 15:30:00,6.68,6.71,6.68,6.69,291600.0,5.0126,5.0351,5.0126,5.0201,291600.0
2007-06-25 09:30:00,6.69,6.71,6.67,6.71,158400.0,5.0201,5.0351,5.0051,5.0351,158400.0
2007-06-25 10:00:00,6.71,6.77,6.71,6.77,79800.0,5.0351,5.0802,5.0351,5.0802,79800.0
2007-06-25 10:30:00,6.78,6.78,6.74,6.77,42600.0,5.0877,5.0877,5.0577,5.0802,42600.0
2007-06-25 11:00:00,6.77,6.79,6.76,6.78,64200.0,5.0802,5.0952,5.0727,5.0877,64200.0
2007-06-25 11:30:00,6.78,6.79,6.75,6.76,45600.0,5.0877,5.0952,5.0652,5.0727,45600.0
2007-06-25 12:00:00,6.77,6.79,6.77,6.79,30000.0,5.0802,5.0952,5.0802,5.0952,30000.0
2007-06-25 12:30:00,6.79,6.79,6.77,6.77,24000.0,5.0952,5.0952,5.0802,5.0802,24000.0
2007-06-25 13:00:00,6.77,6.79,6.77,6.78,79200.0,5.0802,5.0952,5.0802,5.0877,79200.0
2007-06-25 13:30:00,6.78,6.79,6.77,6.77,37800.0,5.0877,5.0952,5.0802,5.0802,37800.0
2007-06-25 14:00:00,6.77,6.78,6.72,6.73,92400.0,5.0802,5.0877,5.0426,5.0501,92400.0
2007-06-25 14:30:00,6.73,6.73,6.67,6.68,103800.0,5.0501,5.0501,5.0051,5.0126,103800.0
2007-06-25 15:00:00,6.68,6.7,6.66,6.7,81600.0,5.0126,5.0276,4.9976,5.0276,81600.0
2007-06-25 15:30:00,6.69,6.7,6.67,6.67,66000.0,5.0201,5.0276,5.0051,5.0051,66000.0
2007-06-26 09:30:00,6.7,6.73,6.63,6.64,135600.0,5.0276,5.0501,4.9751,4.9826,135600.0
2007-06-26 10:00:00,6.64,6.66,6.63,6.63,183600.0,4.9826,4.9976,4.9751,4.9751,183600.0
2007-06-26 10:30:00,6.64,6.64,6.6,6.6,126600.0,4.9826,4.9826,4.9526,4.9526,126600.0
2007-06-26 11:00:00,6.6,6.62,6.59,6.61,89400.0,4.9526,4.9676,4.9451,4.9601,89400.0
2007-06-26 11:30:00,6.61,6.65,6.61,6.63,61800.0,4.9601,4.9901,4.9601,4.9751,61800.0
2007-06-26 12:00:00,6.63,6.64,6.62,6.63,92400.0,4.9751,4.9826,4.9676,4.9751,92400.0
2007-06-26 12:30:00,6.63,6.63,6.6,6.61,54600.0,4.9751,4.9751,4.9526,4.9601,54600.0
2007-06-26 13:00:00,6.61,6.61,6.58,6.6,174600.0,4.9601,4.9601,4.9376,4.9526,174600.0
2007-06-26 13:30:00,6.61,6.63,6.6,6.62,77400.0,4.9601,4.9751,4.9526,4.9676,77400.0
2007-06-26 14:00:00,6.62,6.63,6.6,6.6,58200.0,4.9676,4.9751,4.9526,4.9526,58200.0
2007-06-26 14:30:00,6.6,6.61,6.58,6.6,123600.0,4.9526,4.9601,4.9376,4.9526,123600.0
2007-06-26 15:00:00,6.6,6.64,6.59,6.63,264000.0,4.9526,4.9826,4.9451,4.9751,264000.0
2007-06-26 15:30:00,6.64,6.65,6.63,6.64,143400.0,4.9826,4.9901,4.9751,4.9826,143400.0
2007-06-27 09:30:00,6.6,6.63,6.55,6.62,352800.0,4.9526,4.9751,4.9151,4.9676,352800.0
2007-06-27 10:00:00,6.62,6.63,6.59,6.59,69600.0,4.9676,4.9751,4.9451,4.9451,69600.0
2007-06-27 10:30:00,6.6,6.62,6.58,6.58,66600.0,4.9526,4.9676,4.9376,4.9376,66600.0
2007-06-27 11:00:00,6.58,6.62,6.57,6.6,63000.0,4.9376,4.9676,4.9301,4.9526,63000.0
2007-06-27 11:30:00,6.6,6.61,6.58,6.6,30600.0,4.9526,4.9601,4.9376,4.9526,30600.0
2007-06-27 12:00:00,6.61,6.62,6.59,6.6,22800.0,4.9601,4.9676,4.9451,4.9526,22800.0
2007-06-27 12:30:00,6.6,6.62,6.6,6.61,30000.0,4.9526,4.9676,4.9526,4.9601,30000.0
2007-06-27 13:00:00,6.61,6.62,6.6,6.61,59400.0,4.9601,4.9676,4.9526,4.9601,59400.0
2007-06-27 13:30:00,6.61,6.62,6.6,6.61,44400.0,4.9601,4.9676,4.9526,4.9601,44400.0
2007-06-27 14:00:00,6.61,6.63,6.61,6.62,84000.0,4.9601,4.9751,4.9601,4.9676,84000.0
2007-06-27 14:30:00,6.62,6.63,6.61,6.61,73200.0,4.9676,4.9751,4.9601,4.9601,73200.0
2007-06-27 15:00:00,6.62,6.63,6.61,6.63,105000.0,4.9676,4.9751,4.9601,4.9751,105000.0
2007-06-27 15:30:00,6.63,6.67,6.63,6.67,156600.0,4.9751,5.0051,4.9751,5.0051,156600.0
2007-06-28 09:30:00,6.66,6.72,6.66,6.7,34200.0,4.9976,5.0426,4.9976,5.0276,34200.0
2007-06-28 10:00:00,6.7,6.72,6.68,6.7,21600.0,5.0276,5.0426,5.0126,5.0276,21600.0
2007-06-28 10:30:00,6.71,6.71,6.69,6.69,21600.0,5.0351,5.0351,5.0201,5.0201,21600.0
2007-06-28 11:00:00,6.69,6.71,6.68,6.71,70200.0,5.0201,5.0351,5.0126,5.0351,70200.0
2007-06-28 11:30:00,6.7,6.72,6.7,6.72,18600.0,5.0276,5.0426,5.0276,5.0426,18600.0
2007-06-28 12:00:00,6.72,6.75,6.72,6.74,22200.0,5.0426,5.0652,5.0426,5.0577,22200.0
2007-06-28 12:30:00,6.74,6.76,6.74,6.74,21600.0,5.0577,5.0727,5.0577,5.0577,21600.0
2007-06-28 13:00:00,6.73,6.73,6.72,6.72,19200.0,5.0501,5.0501,5.0426,5.0426,19200.0
2007-06-28 13:30:00,6.73,6.74,6.72,6.72,21600.0,5.0501,5.0577,5.0426,5.0426,21600.0
2007-06-28 14:00:00,6.72,6.76,6.71,6.73,42000.0,5.0426,5.0727,5.0351,5.0501,42000.0
2007-06-28 14:30:00,6.72,6.75,6.68,6.73,181800.0,5.0426,5.0652,5.0126,5.0501,181800.0
2007-06-28 15:00:00,6.73,6.75,6.72,6.74,50400.0,5.0501,5.0652,5.0426,5.0577,50400.0
2007-06-28 15:30:00,6.74,6.74,6.7,6.71,92400.0,5.0577,5.0577,5.0276,5.0351,92400.0
2007-06-29 09:30:00,6.72,6.74,6.69,6.72,49200.0,5.0426,5.0577,5.0201,5.0426,49200.0
2007-06-29 10:00:00,6.72,6.74,6.71,6.72,26400.0,5.0426,5.0577,5.0351,5.0426,26400.0
2007-06-29 10:30:00,6.72,6.74,6.72,6.73,13200.0,5.0426,5.0577,5.0426,5.0501,13200.0
2007-06-29 11:00:00,6.73,6.74,6.72,6.74,19200.0,5.0501,5.0577,5.0426,5.0577,19200.0
2007-06-29 11:30:00,6.74,6.74,6.7,6.71,22200.0,5.0577,5.0577,5.0276,5.0351,22200.0
2007-06-29 12:00:00,6.71,6.71,6.66,6.67,81000.0,5.0351,5.0351,4.9976,5.0051,81000.0
2007-06-29 12:30:00,6.66,6.68,6.66,6.67,43200.0,4.9976,5.0126,4.9976,5.0051,43200.0
2007-06-29 13:00:00,6.67,6.68,6.66,6.68,31800.0,5.0051,5.0126,4.9976,5.0126,31800.0
2007-06-29 13:30:00,6.68,6.7,6.66,6.7,37200.0,5.0126,5.0276,4.9976,5.0276,37200.0
2007-06-29 14:00:00,6.7,6.7,6.66,6.68,76200.0,5.0276,5.0276,4.9976,5.0126,76200.0
2007-06-29 14:30:00,6.68,6.69,6.67,6.69,40800.0,5.0126,5.0201,5.0051,5.0201,40800.0
2007-06-29 15:00:00,6.69,6.69,6.59,6.6,249000.0,5.0201,5.0201,4.9451,4.9526,249000.0
2007-06-29 15:30:00,6.6,6.65,6.6,6.64,237000.0,4.9526,4.9901,4.9526,4.9826,237000.0
2007-07-02 09:30:00,6.68,6.78,6.67,6.71,46800.0,5.0126,5.0877,5.0051,5.0351,46800.0
2007-07-02 10:00:00,6.7,6.79,6.7,6.77,207000.0,5.0276,5.0952,5.0276,5.0802,207000.0
2007-07-02 10:30:00,6.77,6.78,6.77,6.78,28800.0,5.0802,5.0877,5.0802,5.0877,28800.0
2007-07-02 11:00:00,6.78,6.8,6.78,6.79,52800.0,5.0877,5.1027,5.0877,5.0952,52800.0
2007-07-02 11:30:00,6.79,6.79,6.78,6.78,24600.0,5.0952,5.0952,5.0877,5.0877,24600.0
2007-07-02 12:00:00,6.78,6.79,6.76,6.76,44400.0,5.0877,5.0952,5.0727,5.0727,44400.0
2007-07-02 12:30:00,6.75,6.75,6.73,6.73,37800.0,5.0652,5.0652,5.0501,5.0501,37800.0
2007-07-02 13:00:00,6.73,6.76,6.72,6.76,42600.0,5.0501,5.0727,5.0426,5.0727,42600.0
2007-07-02 13:30:00,6.76,6.8,6.76,6.79,36600.0,5.0727,5.1027,5.0727,5.0952,36600.0
2007-07-02 14:00:00,6.79,6.79,6.76,6.77,34200.0,5.0952,5.0952,5.0727,5.0802,34200.0
2007-07-02 14:30:00,6.77,6.79,6.77,6.79,85200.0,5.0802,5.0952,5.0802,5.0952,85200.0
2007-07-02 15:00:00,6.79,6.79,6.77,6.77,41400.0,5.0952,5.0952,5.0802,5.0802,41400.0
2007-07-02 15:30:00,6.78,6.79,6.77,6.79,85200.0,5.0877,5.0952,5.0802,5.0952,85200.0
2007-07-03 09:30:00,6.78,6.81,6.77,6.81,53400.0,5.0877,5.1102,5.0802,5.1102,53400.0
2007-07-03 10:00:00,6.8,6.8,6.78,6.8,38400.0,5.1027,5.1027,5.0877,5.1027,38400.0
2007-07-03 10:30:00,6.8,6.81,6.78,6.78,36000.0,5.1027,5.1102,5.0877,5.0877,36000.0
2007-07-03 11:00:00,6.78,6.79,6.77,6.79,24000.0,5.0877,5.0952,5.0802,5.0952,24000.0
2007-07-03 11:30:00,6.79,6.79,6.79,6.79,35400.0,5.0952,5.0952,5.0952,5.0952,35400.0
2007-07-03 12:00:00,6.79,6.82,6.79,6.82,64800.0,5.0952,5.1177,5.0952,5.1177,64800.0
2007-07-03 12:30:00,6.82,6.85,6.81,6.82,80400.0,5.1177,5.1402,5.1102,5.1177,80400.0
2007-07-05 09:30:00,6.83,6.83,6.79,6.82,57600.0,5.1252,5.1252,5.0952,5.1177,57600.0
2007-07-05 10:00:00,6.81,6.82,6.8,6.82,61800.0,5.1102,5.1177,5.1027,5.1177,61800.0
2007-07-05 10:30:00,6.82,6.82,6.79,6.79,99000.0,5.1177,5.1177,5.0952,5.0952,99000.0
2007-07-05 11:00:00,6.79,6.79,6.77,6.77,66600.0,5.0952,5.0952,5.0802,5.0802,66600.0
2007-07-05 11:30:00,6.77,6.79,6.77,6.77,114600.0,5.0802,5.0952,5.0802,5.0802,114600.0
2007-07-05 12:00:00,6.77,6.79,6.75,6.75,86400.0,5.0802,5.0952,5.0652,5.0652,86400.0
2007-07-05 12:30:00,6.75,6.77,6.75,6.76,115800.0,5.0652,5.0802,5.0652,5.0727,115800.0
2007-07-05 13:00:00,6.76,6.77,6.75,6.76,58800.0,5.0727,5.0802,5.0652,5.0727,58800.0
2007-07-05 13:30:00,6.76,6.77,6.74,6.74,70200.0,5.0727,5.0802,5.0577,5.0577,70200.0
2007-07-05 14:00:00,6.74,6.78,6.73,6.78,94800.0,5.0577,5.0877,5.0501,5.0877,94800.0
2007-07-05 14:30:00,6.78,6.8,6.78,6.8,111600.0,5.0877,5.1027,5.0877,5.1027,111600.0
2007-07-05 15:00:00,6.8,6.8,6.8,6.8,30000.0,5.1027,5.1027,5.1027,5.1027,30000.0
2007-07-05 15:30:00,6.8,6.83,6.8,6.81,67800.0,5.1027,5.1252,5.1027,5.1102,67800.0
2007-07-06 09:30:00,6.83,6.83,6.79,6.82,38400.0,5.1252,5.1252,5.0952,5.1177,38400.0
2007-07-06 10:00:00,6.81,6.82,6.8,6.82,92400.0,5.1102,5.1177,5.1027,5.1177,92400.0
2007-07-06 10:30:00,6.83,6.84,6.81,6.82,51600.0,5.1252,5.1327,5.1102,5.1177,51600.0
2007-07-06 11:00:00,6.82,6.87,6.82,6.86,28200.0,5.1177,5.1552,5.1177,5.1477,28200.0
2007-07-06 11:30:00,6.87,6.89,6.86,6.88,40200.0,5.1552,5.1702,5.1477,5.1627,40200.0
2007-07-06 12:00:00,6.88,6.88,6.87,6.88,106200.0,5.1627,5.1627,5.1552,5.1627,106200.0
2007-07-06 12:30:00,6.87,6.88,6.87,6.88,150600.0,5.1552,5.1627,5.1552,5.1627,150600.0
2007-07-06 13:00:00,6.88,6.88,6.86,6.87,34800.0,5.1627,5.1627,5.1477,5.1552,34800.0
2007-07-06 13:30:00,6.87,6.89,6.87,6.88,38400.0,5.1552,5.1702,5.1552,5.1627,38400.0
2007-07-06 14:00:00,6.88,6.9,6.88,6.88,72600.0,5.1627,5.1777,5.1627,5.1627,72600.0
2007-07-06 14:30:00,6.89,6.89,6.87,6.88,115200.0,5.1702,5.1702,5.1552,5.1627,115200.0
2007-07-06 15:00:00,6.88,6.89,6.87,6.87,66000.0,5.1627,5.1702,5.1552,5.1552,66000.0
2007-07-06 15:30:00,6.87,6.89,6.87,6.89,127800.0,5.1552,5.1702,5.1552,5.1702,127800.0
2007-07-09 09:30:00,6.87,6.89,6.86,6.88,46800.0,5.1552,5.1702,5.1477,5.1627,46800.0
2007-07-09 10:00:00,6.88,7.01,6.88,7.01,204000.0,5.1627,5.2603,5.1627,5.2603,204000.0
2007-07-09 10:30:00,7.01,7.01,6.98,6.98,251400.0,5.2603,5.2603,5.2377,5.2377,251400.0
2007-07-09 11:00:00,6.98,7.02,6.98,7.0,94200.0,5.2377,5.2678,5.2377,5.2528,94200.0
2007-07-09 11:30:00,7.0,7.0,6.98,7.0,140400.0,5.2528,5.2528,5.2377,5.2528,140400.0
2007-07-09 12:00:00,6.99,7.01,6.99,6.99,93000.0,5.2452,5.2603,5.2452,5.2452,93000.0
2007-07-09 12:30:00,6.99,7.0,6.99,7.0,56400.0,5.2452,5.2528,5.2452,5.2528,56400.0
2007-07-09 13:00:00,7.0,7.01,7.0,7.0,35400.0,5.2528,5.2603,5.2528,5.2528,35400.0
2007-07-09 13:30:00,7.0,7.0,7.0,7.0,15000.0,5.2528,5.2528,5.2528,5.2528,15000.0
2007-07-09 14:00:00,7.0,7.0,6.99,7.0,79200.0,5.2528,5.2528,5.2452,5.2528,79200.0
2007-07-09 14:30:00,7.0,7.02,7.0,7.0,48600.0,5.2528,5.2678,5.2528,5.2528,48600.0
2007-07-09 15:00:00,7.0,7.01,7.0,7.01,69600.0,5.2528,5.2603,5.2528,5.2603,69600.0
2007-07-09 15:30:00,7.01,7.02,7.0,7.02,143400.0,5.2603,5.2678,5.2528,5.2678,143400.0
2007-07-10 09:30:00,6.97,7.01,6.95,7.0,201000.0,5.2302,5.2603,5.2152,5.2528,201000.0
2007-07-10 10:00:00,7.01,7.01,7.0,7.01,103200.0,5.2603,5.2603,5.2528,5.2603,103200.0
2007-07-10 10:30:00,7.01,7.02,7.0,7.02,178800.0,5.2603,5.2678,5.2528,5.2678,178800.0
2007-07-10 11:00:00,7.01,7.04,7.01,7.04,105000.0,5.2603,5.2828,5.2603,5.2828,105000.0
2007-07-10 11:30:00,7.04,7.06,7.03,7.04,92400.0,5.2828,5.2978,5.2753,5.2828,92400.0
2007-07-10 12:00:00,7.04,7.06,7.01,7.03,276000.0,5.2828,5.2978,5.2603,5.2753,276000.0
2007-07-10 12:30:00,7.03,7.05,7.03,7.04,121800.0,5.2753,5.2903,5.2753,5.2828,121800.0
2007-07-10 13:00:00,7.05,7.09,7.04,7.06,203400.0,5.2903,5.3203,5.2828,5.2978,203400.0
2007-07-10 13:30:00,7.06,7.08,7.02,7.05,123600.0,5.2978,5.3128,5.2678,5.2903,123600.0
2007-07-10 14:00:00,7.05,7.07,7.03,7.06,142200.0,5.2903,5.3053,5.2753,5.2978,142200.0
2007-07-10 14:30:00,7.06,7.07,7.04,7.05,115800.0,5.2978,5.3053,5.2828,5.2903,115800.0
2007-07-10 15:00:00,7.04,7.06,7.04,7.05,171600.0,5.2828,5.2978,5.2828,5.2903,171600.0
2007-07-10 15:30:00,7.05,7.06,7.03,7.04,387000.0,5.2903,5.2978,5.2753,5.2828,387000.0
2007-07-11 09:30:00,7.02,7.04,6.97,7.0,312600.0,5.2678,5.2828,5.2302,5.2528,312600.0
2007-07-11 10:00:00,7.0,7.07,7.0,7.05,92400.0,5.2528,5.3053,5.2528,5.2903,92400.0
2007-07-11 10:30:00,7.05,7.06,7.01,7.03,49800.0,5.2903,5.2978,5.2603,5.2753,49800.0
2007-07-11 11:00:00,7.02,7.03,7.01,7.01,105600.0,5.2678,5.2753,5.2603,5.2603,105600.0
2007-07-11 11:30:00,7.01,7.02,7.0,7.0,20400.0,5.2603,5.2678,5.2528,5.2528,20400.0
2007-07-11 12:00:00,7.01,7.02,7.0,7.02,97200.0,5.2603,5.2678,5.2528,5.2678,97200.0
2007-07-11 12:30:00,7.02,7.03,7.02,7.02,141000.0,5.2678,5.2753,5.2678,5.2678,141000.0
2007-07-11 13:00:00,7.02,7.02,7.01,7.02,139200.0,5.2678,5.2678,5.2603,5.2678,139200.0
2007-07-11 13:30:00,7.02,7.03,7.02,7.03,109800.0,5.2678,5.2753,5.2678,5.2753,109800.0
2007-07-11 14:00:00,7.03,7.04,7.02,7.03,312000.0,5.2753,5.2828,5.2678,5.2753,312000.0
2007-07-11 14:30:00,7.03,7.03,7.0,7.01,99000.0,5.2753,5.2753,5.2528,5.2603,99000.0
2007-07-11 15:00:00,7.01,7.03,7.01,7.03,78000.0,5.2603,5.2753,5.2603,5.2753,78000.0
2007-07-11 15:30:00,7.03,7.04,7.02,7.04,79200.0,5.2753,5.2828,5.2678,5.2828,79200.0
2007-07-12 09:30:00,7.03,7.04,7.02,7.04,166200.0,5.2753,5.2828,5.2678,5.2828,166200.0
2007-07-12 10:00:00,7.04,7.08,7.04,7.05,68400.0,5.2828,5.3128,5.2828,5.2903,68400.0
2007-07-12 10:30:00,7.05,7.06,7.04,7.05,459000.0,5.2903,5.2978,5.2828,5.2903,459000.0
2007-07-12 11:00:00,7.05,7.07,7.05,7.06,469200.0,5.2903,5.3053,5.2903,5.2978,469200.0
2007-07-12 11:30:00,7.05,7.09,7.05,7.08,75600.0,5.2903,5.3203,5.2903,5.3128,75600.0
2007-07-12 12:00:00,7.08,7.1,7.08,7.09,68400.0,5.3128,5.3278,5.3128,5.3203,68400.0
2007-07-12 12:30:00,7.09,7.1,7.09,7.1,89400.0,5.3203,5.3278,5.3203,5.3278,89400.0
2007-07-12 13:00:00,7.11,7.13,7.1,7.11,72000.0,5.3353,5.3503,5.3278,5.3353,72000.0
2007-07-12 13:30:00,7.11,7.13,7.11,7.12,61800.0,5.3353,5.3503,5.3353,5.3428,61800.0
2007-07-12 14:00:00,7.11,7.12,7.1,7.1,55200.0,5.3353,5.3428,5.3278,5.3278,55200.0
2007-07-12 14:30:00,7.11,7.13,7.1,7.13,115200.0,5.3353,5.3503,5.3278,5.3503,115200.0
2007-07-12 15:00:00,7.13,7.15,7.12,7.15,78600.0,5.3503,5.3653,5.3428,5.3653,78600.0
2007-07-12 15:30:00,7.15,7.16,7.14,7.16,175200.0,5.3653,5.3728,5.3578,5.3728,175200.0
2007-07-13 09:30:00,7.14,7.17,7.13,7.14,69000.0,5.3578,5.3803,5.3503,5.3578,69000.0
2007-07-13 10:00:00,7.15,7.17,7.15,7.16,228600.0,5.3653,5.3803,5.3653,5.3728,228600.0
2007-07-13 10:30:00,7.17,7.2,7.17,7.2,73200.0,5.3803,5.4028,5.3803,5.4028,73200.0
2007-07-13 11:00:00,7.19,7.2,7.18,7.18,30600.0,5.3953,5.4028,5.3878,5.3878,30600.0
2007-07-13 11:30:00,7.18,7.2,7.17,7.19,43200.0,5.3878,5.4028,5.3803,5.3953,43200.0
2007-07-13 12:00:00,7.19,7.2,7.18,7.2,28800.0,5.3953,5.4028,5.3878,5.4028,28800.0
2007-07-13 12:30:00,7.2,7.2,7.19,7.2,48000.0,5.4028,5.4028,5.3953,5.4028,48000.0
2007-07-13 13:00:00,7.2,7.22,7.2,7.22,108000.0,5.4028,5.4178,5.4028,5.4178,108000.0
2007-07-13 13:30:00,7.22,7.24,7.22,7.23,49800.0,5.4178,5.4328,5.4178,5.4253,49800.0
2007-07-13 14:00:00,7.23,7.25,7.23,7.24,73200.0,5.4253,5.4404,5.4253,5.4328,73200.0
2007-07-13 14:30:00,7.23,7.27,7.22,7.23,104400.0,5.4253,5.4554,5.4178,5.4253,104400.0
2007-07-13 15:00:00,7.23,7.23,7.21,7.22,111600.0,5.4253,5.4253,5.4103,5.4178,111600.0
2007-07-13 15:30:00,7.22,7.23,7.21,7.22,282000.0,5.4178,5.4253,5.4103,5.4178,282000.0
2007-07-16 09:30:00,7.19,7.21,7.18,7.19,42600.0,5.3953,5.4103,5.3878,5.3953,42600.0
2007-07-16 10:00:00,7.2,7.23,7.19,7.22,76200.0,5.4028,5.4253,5.3953,5.4178,76200.0
2007-07-16 10:30:00,7.22,7.24,7.22,7.23,78000.0,5.4178,5.4328,5.4178,5.4253,78000.0
2007-07-16 11:00:00,7.24,7.26,7.23,7.26,230400.0,5.4328,5.4479,5.4253,5.4479,230400.0
2007-07-16 11:30:00,7.26,7.27,7.25,7.26,114000.0,5.4479,5.4554,5.4404,5.4479,114000.0
2007-07-16 12:00:00,7.26,7.27,7.25,7.27,66600.0,5.4479,5.4554,5.4404,5.4554,66600.0
2007-07-16 12:30:00,7.26,7.27,7.25,7.25,118200.0,5.4479,5.4554,5.4404,5.4404,118200.0
2007-07-16 13:00:00,7.25,7.26,7.24,7.25,143400.0,5.4404,5.4479,5.4328,5.4404,143400.0
2007-07-16 13:30:00,7.25,7.26,7.22,7.22,201000.0,5.4404,5.4479,5.4178,5.4178,201000.0
2007-07-16 14:00:00,7.23,7.23,7.2,7.23,196800.0,5.4253,5.4253,5.4028,5.4253,196800.0
2007-07-16 14:30:00,7.22,7.22,7.19,7.2,379800.0,5.4178,5.4178,5.3953,5.4028,379800.0
2007-07-16 15:00:00,7.2,7.24,7.2,7.23,91800.0,5.4028,5.4328,5.4028,5.4253,91800.0
2007-07-16 15:30:00,7.23,7.24,7.21,7.23,135000.0,5.4253,5.4328,5.4103,5.4253,135000.0
2007-07-17 09:30:00,7.27,7.3,7.26,7.28,79800.0,5.4554,5.4779,5.4479,5.4629,79800.0
2007-07-17 10:00:00,7.28,7.33,7.27,7.31,96000.0,5.4629,5.5004,5.4554,5.4854,96000.0
2007-07-17 10:30:00,7.31,7.31,7.27,7.27,74400.0,5.4854,5.4854,5.4554,5.4554,74400.0
2007-07-17 11:00:00,7.28,7.32,7.27,7.3,103200.0,5.4629,5.4929,5.4554,5.4779,103200.0
2007-07-17 11:30:00,7.3,7.3,7.28,7.28,46200.0,5.4779,5.4779,5.4629,5.4629,46200.0
2007-07-17 12:00:00,7.3,7.3,7.28,7.29,63600.0,5.4779,5.4779,5.4629,5.4704,63600.0
2007-07-17 12:30:00,7.29,7.3,7.29,7.3,28200.0,5.4704,5.4779,5.4704,5.4779,28200.0
2007-07-17 13:00:00,7.29,7.3,7.29,7.29,34800.0,5.4704,5.4779,5.4704,5.4704,34800.0
2007-07-17 13:30:00,7.3,7.3,7.29,7.29,54600.0,5.4779,5.4779,5.4704,5.4704,54600.0
2007-07-17 14:00:00,7.29,7.3,7.28,7.3,146400.0,5.4704,5.4779,5.4629,5.4779,146400.0
2007-07-17 14:30:00,7.3,7.3,7.3,7.3,113400.0,5.4779,5.4779,5.4779,5.4779,113400.0
2007-07-17 15:00:00,7.3,7.34,7.29,7.33,205200.0,5.4779,5.5079,5.4704,5.5004,205200.0
2007-07-17 15:30:00,7.33,7.35,7.3,7.33,1092000.0,5.5004,5.5154,5.4779,5.5004,1092000.0
2007-07-18 09:30:00,7.65,8.29,7.54,8.21,2369400.0,5.7405,6.2208,5.658,6.1607,2369400.0
2007-07-18 10:00:00,8.21,8.32,8.02,8.22,1774800.0,6.1607,6.2433,6.0182,6.1682,1774800.0
2007-07-18 10:30:00,8.22,8.22,8.13,8.15,1092600.0,6.1682,6.1682,6.1007,6.1157,1092600.0
2007-07-18 11:00:00,8.15,8.29,8.11,8.26,917400.0,6.1157,6.2208,6.0857,6.1982,917400.0
2007-07-18 11:30:00,8.25,8.27,8.04,8.07,774000.0,6.1907,6.2058,6.0332,6.0557,774000.0
2007-07-18 12:00:00,8.08,8.13,8.07,8.11,457200.0,6.0632,6.1007,6.0557,6.0857,457200.0
2007-07-18 12:30:00,8.11,8.17,8.11,8.13,315600.0,6.0857,6.1307,6.0857,6.1007,315600.0
2007-07-18 13:00:00,8.13,8.14,8.1,8.1,303000.0,6.1007,6.1082,6.0782,6.0782,303000.0
2007-07-18 13:30:00,8.1,8.13,8.1,8.12,308400.0,6.0782,6.1007,6.0782,6.0932,308400.0
2007-07-18 14:00:00,8.12,8.16,8.12,8.15,447600.0,6.0932,6.1232,6.0932,6.1157,447600.0
2007-07-18 14:30:00,8.15,8.4,8.15,8.23,909600.0,6.1157,6.3033,6.1157,6.1757,909600.0
2007-07-18 15:00:00,8.25,8.27,8.15,8.15,1113000.0,6.1907,6.2058,6.1157,6.1157,1113000.0
2007-07-18 15:30:00,8.16,8.29,8.14,8.18,1217400.0,6.1232,6.2208,6.1082,6.1382,1217400.0
2007-07-19 09:30:00,8.17,8.74,8.04,8.46,1803000.0,6.1307,6.5584,6.0332,6.3483,1803000.0
2007-07-19 10:00:00,8.46,8.55,8.45,8.46,413400.0,6.3483,6.4159,6.3408,6.3483,413400.0
2007-07-19 10:30:00,8.46,8.51,8.38,8.49,534000.0,6.3483,6.3858,6.2883,6.3708,534000.0
2007-07-19 11:00:00,8.49,8.51,8.42,8.5,670200.0,6.3708,6.3858,6.3183,6.3783,670200.0
2007-07-19 11:30:00,8.5,8.51,8.49,8.51,210000.0,6.3783,6.3858,6.3708,6.3858,210000.0
2007-07-19 12:00:00,8.51,8.67,8.51,8.66,791400.0,6.3858,6.5059,6.3858,6.4984,791400.0
2007-07-19 12:30:00,8.66,8.67,8.58,8.62,218400.0,6.4984,6.5059,6.4384,6.4684,218400.0
2007-07-19 13:00:00,8.62,8.63,8.52,8.52,150600.0,6.4684,6.4759,6.3934,6.3934,150600.0
2007-07-19 13:30:00,8.52,8.53,8.49,8.5,283800.0,6.3934,6.4009,6.3708,6.3783,283800.0
2007-07-19 14:00:00,8.5,8.52,8.46,8.51,265200.0,6.3783,6.3934,6.3483,6.3858,265200.0
2007-07-19 14:30:00,8.51,8.51,8.45,8.47,377400.0,6.3858,6.3858,6.3408,6.3558,377400.0
2007-07-19 15:00:00,8.47,8.51,8.46,8.51,378000.0,6.3558,6.3858,6.3483,6.3858,378000.0
2007-07-19 15:30:00,8.51,8.53,8.49,8.51,303000.0,6.3858,6.4009,6.3708,6.3858,303000.0
2007-07-20 09:30:00,8.44,8.46,8.34,8.35,643800.0,6.3333,6.3483,6.2583,6.2658,643800.0
2007-07-20 10:00:00,8.35,8.41,8.33,8.4,409200.0,6.2658,6.3108,6.2508,6.3033,409200.0
2007-07-20 10:30:00,8.4,8.41,8.31,8.32,412200.0,6.3033,6.3108,6.2358,6.2433,412200.0
2007-07-20 11:00:00,8.31,8.35,8.17,8.22,492000.0,6.2358,6.2658,6.1307,6.1682,492000.0
2007-07-20 11:30:00,8.22,8.24,8.14,8.18,356400.0,6.1682,6.1832,6.1082,6.1382,356400.0
2007-07-20 12:00:00,8.18,8.29,8.15,8.29,213600.0,6.1382,6.2208,6.1157,6.2208,213600.0
2007-07-20 12:30:00,8.3,8.32,8.28,8.31,188400.0,6.2283,6.2433,6.2133,6.2358,188400.0
2007-07-20 13:00:00,8.31,8.36,8.31,8.33,237600.0,6.2358,6.2733,6.2358,6.2508,237600.0
2007-07-20 13:30:00,8.33,8.34,8.32,8.32,254400.0,6.2508,6.2583,6.2433,6.2433,254400.0
2007-07-20 14:00:00,8.33,8.42,8.31,8.41,362400.0,6.2508,6.3183,6.2358,6.3108,362400.0
2007-07-20 14:30:00,8.4,8.41,8.37,8.41,138600.0,6.3033,6.3108,6.2808,6.3108,138600.0
2007-07-20 15:00:00,8.41,8.42,8.37,8.38,195000.0,6.3108,6.3183,6.2808,6.2883,195000.0
2007-07-20 15:30:00,8.38,8.4,8.34,8.38,310200.0,6.2883,6.3033,6.2583,6.2883,310200.0
2007-07-23 09:30:00,8.4,8.54,8.37,8.52,225600.0,6.3033,6.4084,6.2808,6.3934,225600.0
2007-07-23 10:00:00,8.52,8.58,8.52,8.55,328800.0,6.3934,6.4384,6.3934,6.4159,328800.0
2007-07-23 10:30:00,8.56,8.56,8.54,8.56,339000.0,6.4234,6.4234,6.4084,6.4234,339000.0
2007-07-23 11:00:00,8.56,8.56,8.53,8.54,205800.0,6.4234,6.4234,6.4009,6.4084,205800.0
2007-07-23 11:30:00,8.54,8.64,8.54,8.61,126000.0,6.4084,6.4834,6.4084,6.4609,126000.0
2007-07-23 12:00:00,8.62,8.63,8.59,8.61,126600.0,6.4684,6.4759,6.4459,6.4609,126600.0
2007-07-23 12:30:00,8.61,8.62,8.6,8.61,61200.0,6.4609,6.4684,6.4534,6.4609,61200.0
2007-07-23 13:00:00,8.61,8.61,8.56,8.58,97800.0,6.4609,6.4609,6.4234,6.4384,97800.0
2007-07-23 13:30:00,8.58,8.6,8.56,8.57,81000.0,6.4384,6.4534,6.4234,6.4309,81000.0
2007-07-23 14:00:00,8.57,8.58,8.54,8.55,228600.0,6.4309,6.4384,6.4084,6.4159,228600.0
2007-07-23 14:30:00,8.55,8.58,8.55,8.56,130800.0,6.4159,6.4384,6.4159,6.4234,130800.0
2007-07-23 15:00:00,8.56,8.59,8.52,8.57,199200.0,6.4234,6.4459,6.3934,6.4309,199200.0
2007-07-23 15:30:00,8.58,8.58,8.53,8.54,369600.0,6.4384,6.4384,6.4009,6.4084,369600.0
2007-07-24 09:30:00,8.45,8.48,8.35,8.43,310200.0,6.3408,6.3633,6.2658,6.3258,310200.0
2007-07-24 10:00:00,8.43,8.43,8.36,8.37,325200.0,6.3258,6.3258,6.2733,6.2808,325200.0
2007-07-24 10:30:00,8.37,8.37,8.35,8.36,136200.0,6.2808,6.2808,6.2658,6.2733,136200.0
2007-07-24 11:00:00,8.36,8.45,8.36,8.42,275400.0,6.2733,6.3408,6.2733,6.3183,275400.0
2007-07-24 11:30:00,8.43,8.43,8.37,8.42,91800.0,6.3258,6.3258,6.2808,6.3183,91800.0
2007-07-24 12:00:00,8.42,8.43,8.37,8.42,137400.0,6.3183,6.3258,6.2808,6.3183,137400.0
2007-07-24 12:30:00,8.43,8.44,8.42,8.42,105000.0,6.3258,6.3333,6.3183,6.3183,105000.0
2007-07-24 13:00:00,8.43,8.46,8.42,8.42,78600.0,6.3258,6.3483,6.3183,6.3183,78600.0
2007-07-24 13:30:00,8.42,8.49,8.42,8.47,89400.0,6.3183,6.3708,6.3183,6.3558,89400.0
2007-07-24 14:00:00,8.47,8.48,8.44,8.47,186600.0,6.3558,6.3633,6.3333,6.3558,186600.0
2007-07-24 14:30:00,8.47,8.47,8.37,8.37,108600.0,6.3558,6.3558,6.2808,6.2808,108600.0
2007-07-24 15:00:00,8.37,8.37,8.31,8.32,183000.0,6.2808,6.2808,6.2358,6.2433,183000.0
2007-07-24 15:30:00,8.32,8.36,8.31,8.36,227400.0,6.2433,6.2733,6.2358,6.2733,227400.0
2007-07-25 09:30:00,8.4,8.5,8.4,8.47,99000.0,6.3033,6.3783,6.3033,6.3558,99000.0
2007-07-25 10:00:00,8.48,8.49,8.38,8.38,137400.0,6.3633,6.3708,6.2883,6.2883,137400.0
2007-07-25 10:30:00,8.38,8.39,8.32,8.37,223200.0,6.2883,6.2958,6.2433,6.2808,223200.0
2007-07-25 11:00:00,8.37,8.42,8.32,8.35,309000.0,6.2808,6.3183,6.2433,6.2658,309000.0
2007-07-25 11:30:00,8.35,8.36,8.28,8.31,168000.0,6.2658,6.2733,6.2133,6.2358,168000.0
2007-07-25 12:00:00,8.31,8.32,8.28,8.31,127800.0,6.2358,6.2433,6.2133,6.2358,127800.0
2007-07-25 12:30:00,8.32,8.33,8.3,8.31,64200.0,6.2433,6.2508,6.2283,6.2358,64200.0
2007-07-25 13:00:00,8.31,8.32,8.23,8.24,156600.0,6.2358,6.2433,6.1757,6.1832,156600.0
2007-07-25 13:30:00,8.24,8.25,8.21,8.22,118800.0,6.1832,6.1907,6.1607,6.1682,118800.0
2007-07-25 14:00:00,8.22,8.26,8.18,8.25,207600.0,6.1682,6.1982,6.1382,6.1907,207600.0
2007-07-25 14:30:00,8.25,8.29,8.22,8.28,96600.0,6.1907,6.2208,6.1682,6.2133,96600.0
2007-07-25 15:00:00,8.29,8.36,8.29,8.32,241800.0,6.2208,6.2733,6.2208,6.2433,241800.0
2007-07-25 15:30:00,8.32,8.34,8.29,8.29,244200.0,6.2433,6.2583,6.2208,6.2208,244200.0
2007-07-26 09:30:00,8.17,8.2,8.06,8.13,177000.0,6.1307,6.1532,6.0482,6.1007,177000.0
2007-07-26 10:00:00,8.14,8.16,8.07,8.11,439200.0,6.1082,6.1232,6.0557,6.0857,439200.0
2007-07-26 10:30:00,8.12,8.15,8.09,8.13,166800.0,6.0932,6.1157,6.0707,6.1007,166800.0
2007-07-26 11:00:00,8.12,8.12,8.06,8.12,187800.0,6.0932,6.0932,6.0482,6.0932,187800.0
2007-07-26 11:30:00,8.12,8.16,8.08,8.12,152400.0,6.0932,6.1232,6.0632,6.0932,152400.0
2007-07-26 12:00:00,8.11,8.12,8.03,8.04,152400.0,6.0857,6.0932,6.0257,6.0332,152400.0
2007-07-26 12:30:00,8.04,8.05,7.96,8.02,195600.0,6.0332,6.0407,5.9731,6.0182,195600.0
2007-07-26 13:00:00,8.02,8.03,7.92,7.94,312000.0,6.0182,6.0257,5.9431,5.9581,312000.0
2007-07-26 13:30:00,7.94,7.98,7.9,7.92,246000.0,5.9581,5.9881,5.9281,5.9431,246000.0
2007-07-26 14:00:00,7.92,7.94,7.89,7.91,303600.0,5.9431,5.9581,5.9206,5.9356,303600.0
2007-07-26 14:30:00,7.92,7.95,7.88,7.92,221400.0,5.9431,5.9656,5.9131,5.9431,221400.0
2007-07-26 15:00:00,7.92,8.03,7.91,7.98,180000.0,5.9431,6.0257,5.9356,5.9881,180000.0
2007-07-26 15:30:00,7.99,8.05,7.95,8.04,295800.0,5.9956,6.0407,5.9656,6.0332,295800.0
2007-07-27 09:30:00,8.03,8.06,7.94,7.94,141600.0,6.0484,6.071,5.9807,5.9807,141600.0
2007-07-27 10:00:00,7.96,8.17,7.95,8.14,117000.0,5.9957,6.1539,5.9882,6.1313,117000.0
2007-07-27 10:30:00,8.13,8.15,8.07,8.08,121800.0,6.1238,6.1388,6.0786,6.0861,121800.0
2007-07-27 11:00:00,8.08,8.08,7.95,7.97,158400.0,6.0861,6.0861,5.9882,6.0033,158400.0
2007-07-27 11:30:00,7.98,8.03,7.93,7.93,174600.0,6.0108,6.0484,5.9731,5.9731,174600.0
2007-07-27 12:00:00,7.93,7.95,7.91,7.93,134400.0,5.9731,5.9882,5.9581,5.9731,134400.0
2007-07-27 12:30:00,7.93,7.99,7.87,7.98,118800.0,5.9731,6.0183,5.9279,6.0108,118800.0
2007-07-27 13:00:00,7.98,8.06,7.96,8.04,102000.0,6.0108,6.071,5.9957,6.056,102000.0
2007-07-27 13:30:00,8.03,8.06,8.01,8.02,133200.0,6.0484,6.071,6.0334,6.0409,133200.0
2007-07-27 14:00:00,8.04,8.05,7.98,7.98,156000.0,6.056,6.0635,6.0108,6.0108,156000.0
2007-07-27 14:30:00,7.99,8.08,7.97,8.07,157200.0,6.0183,6.0861,6.0033,6.0786,157200.0
2007-07-27 15:00:00,8.06,8.08,8.0,8.03,198000.0,6.071,6.0861,6.0259,6.0484,198000.0
2007-07-27 15:30:00,8.02,8.03,7.93,7.93,231000.0,6.0409,6.0484,5.9731,5.9731,231000.0
2007-07-30 09:30:00,7.9,7.96,7.88,7.92,201000.0,5.9505,5.9957,5.9355,5.9656,201000.0
2007-07-30 10:00:00,7.92,7.99,7.9,7.98,277800.0,5.9656,6.0183,5.9505,6.0108,277800.0
2007-07-30 10:30:00,7.97,7.97,7.93,7.95,105000.0,6.0033,6.0033,5.9731,5.9882,105000.0
2007-07-30 11:00:00,7.94,7.97,7.91,7.92,158400.0,5.9807,6.0033,5.9581,5.9656,158400.0
2007-07-30 11:30:00,7.91,7.95,7.91,7.95,94800.0,5.9581,5.9882,5.9581,5.9882,94800.0
2007-07-30 12:00:00,7.93,7.94,7.9,7.92,69000.0,5.9731,5.9807,5.9505,5.9656,69000.0
2007-07-30 12:30:00,7.93,8.05,7.93,8.05,108000.0,5.9731,6.0635,5.9731,6.0635,108000.0
2007-07-30 13:00:00,8.05,8.1,8.05,8.07,106200.0,6.0635,6.1012,6.0635,6.0786,106200.0
2007-07-30 13:30:00,8.07,8.15,8.04,8.14,113400.0,6.0786,6.1388,6.056,6.1313,113400.0
2007-07-30 14:00:00,8.13,8.15,8.1,8.14,90600.0,6.1238,6.1388,6.1012,6.1313,90600.0
2007-07-30 14:30:00,8.12,8.16,8.11,8.13,87600.0,6.1162,6.1464,6.1087,6.1238,87600.0
2007-07-30 15:00:00,8.12,8.18,8.12,8.17,88800.0,6.1162,6.1614,6.1162,6.1539,88800.0
2007-07-30 15:30:00,8.17,8.17,8.11,8.14,192000.0,6.1539,6.1539,6.1087,6.1313,192000.0
2007-07-31 09:30:00,8.22,8.27,8.17,8.22,110400.0,6.1916,6.2292,6.1539,6.1916,110400.0
2007-07-31 10:00:00,8.23,8.28,8.17,8.17,82800.0,6.1991,6.2368,6.1539,6.1539,82800.0
2007-07-31 10:30:00,8.17,8.2,8.12,8.12,149400.0,6.1539,6.1765,6.1162,6.1162,149400.0
2007-07-31 11:00:00,8.12,8.16,8.12,8.15,78600.0,6.1162,6.1464,6.1162,6.1388,78600.0
2007-07-31 11:30:00,8.16,8.18,8.13,8.15,93600.0,6.1464,6.1614,6.1238,6.1388,93600.0
2007-07-31 12:00:00,8.15,8.16,8.14,8.15,81000.0,6.1388,6.1464,6.1313,6.1388,81000.0
2007-07-31 12:30:00,8.16,8.17,8.15,8.16,249600.0,6.1464,6.1539,6.1388,6.1464,249600.0
2007-07-31 13:00:00,8.16,8.18,8.13,8.17,200400.0,6.1464,6.1614,6.1238,6.1539,200400.0
2007-07-31 13:30:00,8.16,8.17,8.13,8.16,69000.0,6.1464,6.1539,6.1238,6.1464,69000.0
2007-07-31 14:00:00,8.16,8.17,8.13,8.13,53400.0,6.1464,6.1539,6.1238,6.1238,53400.0
2007-07-31 14:30:00,8.13,8.17,8.08,8.11,261600.0,6.1238,6.1539,6.0861,6.1087,261600.0
2007-07-31 15:00:00,8.11,8.15,8.11,8.14,128400.0,6.1087,6.1388,6.1087,6.1313,128400.0
2007-07-31 15:30:00,8.14,8.16,8.06,8.08,394200.0,6.1313,6.1464,6.071,6.0861,394200.0
2007-08-01 09:30:00,8.08,8.22,8.08,8.2,252600.0,6.0861,6.1916,6.0861,6.1765,252600.0
2007-08-01 10:00:00,8.18,8.3,8.17,8.25,217200.0,6.1614,6.2518,6.1539,6.2142,217200.0
2007-08-01 10:30:00,8.25,8.26,8.19,8.22,231000.0,6.2142,6.2217,6.169,6.1916,231000.0
2007-08-01 11:00:00,8.22,8.35,8.22,8.3,276600.0,6.1916,6.2895,6.1916,6.2518,276600.0
2007-08-01 11:30:00,8.29,8.37,8.29,8.36,246000.0,6.2443,6.3045,6.2443,6.297,246000.0
2007-08-01 12:00:00,8.36,8.42,8.33,8.35,171600.0,6.297,6.3422,6.2744,6.2895,171600.0
2007-08-01 12:30:00,8.36,8.44,8.36,8.38,237000.0,6.297,6.3573,6.297,6.3121,237000.0
2007-08-01 13:00:00,8.38,8.38,8.32,8.33,273000.0,6.3121,6.3121,6.2669,6.2744,273000.0
2007-08-01 13:30:00,8.33,8.38,8.33,8.33,213000.0,6.2744,6.3121,6.2744,6.2744,213000.0
2007-08-01 14:00:00,8.32,8.35,8.3,8.31,270000.0,6.2669,6.2895,6.2518,6.2594,270000.0
2007-08-01 14:30:00,8.32,8.34,8.22,8.24,253800.0,6.2669,6.282,6.1916,6.2066,253800.0
2007-08-01 15:00:00,8.24,8.27,8.22,8.26,207600.0,6.2066,6.2292,6.1916,6.2217,207600.0
2007-08-01 15:30:00,8.27,8.33,8.2,8.31,402000.0,6.2292,6.2744,6.1765,6.2594,402000.0
2007-08-02 09:30:00,8.31,8.42,8.27,8.3,84600.0,6.2594,6.3422,6.2292,6.2518,84600.0
2007-08-02 10:00:00,8.3,8.33,8.28,8.32,174600.0,6.2518,6.2744,6.2368,6.2669,174600.0
2007-08-02 10:30:00,8.33,8.39,8.32,8.37,134400.0,6.2744,6.3196,6.2669,6.3045,134400.0
2007-08-02 11:00:00,8.37,8.38,8.31,8.32,151800.0,6.3045,6.3121,6.2594,6.2669,151800.0
2007-08-02 11:30:00,8.32,8.33,8.27,8.32,151200.0,6.2669,6.2744,6.2292,6.2669,151200.0
2007-08-02 12:00:00,8.32,8.32,8.29,8.31,126000.0,6.2669,6.2669,6.2443,6.2594,126000.0
2007-08-02 12:30:00,8.31,8.32,8.29,8.29,172800.0,6.2594,6.2669,6.2443,6.2443,172800.0
2007-08-02 13:00:00,8.29,8.3,8.25,8.26,129600.0,6.2443,6.2518,6.2142,6.2217,129600.0
2007-08-02 13:30:00,8.26,8.29,8.25,8.27,151200.0,6.2217,6.2443,6.2142,6.2292,151200.0
2007-08-02 14:00:00,8.27,8.29,8.25,8.25,94200.0,6.2292,6.2443,6.2142,6.2142,94200.0
2007-08-02 14:30:00,8.26,8.28,8.22,8.24,173400.0,6.2217,6.2368,6.1916,6.2066,173400.0
2007-08-02 15:00:00,8.23,8.28,8.22,8.28,157800.0,6.1991,6.2368,6.1916,6.2368,157800.0
2007-08-02 15:30:00,8.28,8.31,8.23,8.3,409200.0,6.2368,6.2594,6.1991,6.2518,409200.0
2007-08-03 09:30:00,8.34,8.35,8.29,8.31,217200.0,6.282,6.2895,6.2443,6.2594,217200.0
2007-08-03 10:00:00,8.31,8.31,8.28,8.31,141600.0,6.2594,6.2594,6.2368,6.2594,141600.0
2007-08-03 10:30:00,8.31,8.32,8.27,8.29,175200.0,6.2594,6.2669,6.2292,6.2443,175200.0
2007-08-03 11:00:00,8.29,8.32,8.29,8.32,162000.0,6.2443,6.2669,6.2443,6.2669,162000.0
2007-08-03 11:30:00,8.31,8.33,8.29,8.31,56400.0,6.2594,6.2744,6.2443,6.2594,56400.0
2007-08-03 12:00:00,8.31,8.33,8.26,8.26,86400.0,6.2594,6.2744,6.2217,6.2217,86400.0
2007-08-03 12:30:00,8.27,8.31,8.27,8.3,55200.0,6.2292,6.2594,6.2292,6.2518,55200.0
2007-08-03 13:00:00,8.3,8.31,8.27,8.31,103200.0,6.2518,6.2594,6.2292,6.2594,103200.0
2007-08-03 13:30:00,8.31,8.31,8.29,8.29,120600.0,6.2594,6.2594,6.2443,6.2443,120600.0
2007-08-03 14:00:00,8.3,8.3,8.17,8.17,116400.0,6.2518,6.2518,6.1539,6.1539,116400.0
2007-08-03 14:30:00,8.17,8.19,8.12,8.14,193800.0,6.1539,6.169,6.1162,6.1313,193800.0
2007-08-03 15:00:00,8.14,8.14,7.97,7.97,370800.0,6.1313,6.1313,6.0033,6.0033,370800.0
2007-08-03 15:30:00,7.97,7.99,7.91,7.91,341400.0,6.0033,6.0183,5.9581,5.9581,341400.0
2007-08-06 09:30:00,8.06,8.06,7.7,7.81,189000.0,6.071,6.071,5.7999,5.8827,189000.0
2007-08-06 10:00:00,7.81,7.85,7.77,7.77,149400.0,5.8827,5.9129,5.8526,5.8526,149400.0
2007-08-06 10:30:00,7.77,7.82,7.75,7.77,166200.0,5.8526,5.8903,5.8375,5.8526,166200.0
2007-08-06 11:00:00,7.77,7.83,7.76,7.82,157200.0,5.8526,5.8978,5.8451,5.8903,157200.0
2007-08-06 11:30:00,7.82,7.84,7.75,7.82,148200.0,5.8903,5.9053,5.8375,5.8903,148200.0
2007-08-06 12:00:00,7.81,7.81,7.77,7.79,144600.0,5.8827,5.8827,5.8526,5.8677,144600.0
2007-08-06 12:30:00,7.79,7.83,7.79,7.83,160200.0,5.8677,5.8978,5.8677,5.8978,160200.0
2007-08-06 13:00:00,7.83,7.83,7.75,7.77,209400.0,5.8978,5.8978,5.8375,5.8526,209400.0
2007-08-06 13:30:00,7.76,7.77,7.72,7.72,123000.0,5.8451,5.8526,5.8149,5.8149,123000.0
2007-08-06 14:00:00,7.72,7.84,7.7,7.75,355200.0,5.8149,5.9053,5.7999,5.8375,355200.0
2007-08-06 14:30:00,7.75,7.82,7.75,7.79,211800.0,5.8375,5.8903,5.8375,5.8677,211800.0
2007-08-06 15:00:00,7.8,7.83,7.79,7.82,265200.0,5.8752,5.8978,5.8677,5.8903,265200.0
2007-08-06 15:30:00,7.82,7.87,7.81,7.85,448800.0,5.8903,5.9279,5.8827,5.9129,448800.0
2007-08-07 09:30:00,7.86,7.86,7.73,7.8,109200.0,5.9204,5.9204,5.8225,5.8752,109200.0
2007-08-07 10:00:00,7.81,7.9,7.79,7.82,651600.0,5.8827,5.9505,5.8677,5.8903,651600.0
2007-08-07 10:30:00,7.81,7.81,7.77,7.78,62400.0,5.8827,5.8827,5.8526,5.8601,62400.0
2007-08-07 11:00:00,7.79,7.82,7.77,7.82,111000.0,5.8677,5.8903,5.8526,5.8903,111000.0
2007-08-07 11:30:00,7.82,7.87,7.81,7.87,121800.0,5.8903,5.9279,5.8827,5.9279,121800.0
2007-08-07 12:00:00,7.86,7.89,7.81,7.84,110400.0,5.9204,5.943,5.8827,5.9053,110400.0
2007-08-07 12:30:00,7.84,7.86,7.79,7.8,88200.0,5.9053,5.9204,5.8677,5.8752,88200.0
2007-08-07 13:00:00,7.79,7.81,7.79,7.8,100200.0,5.8677,5.8827,5.8677,5.8752,100200.0
2007-08-07 13:30:00,7.8,7.82,7.79,7.79,105600.0,5.8752,5.8903,5.8677,5.8677,105600.0
2007-08-07 14:00:00,7.8,7.81,7.68,7.68,303000.0,5.8752,5.8827,5.7848,5.7848,303000.0
2007-08-07 14:30:00,7.68,7.86,7.65,7.86,258600.0,5.7848,5.9204,5.7622,5.9204,258600.0
2007-08-07 15:00:00,7.85,7.92,7.79,7.81,300600.0,5.9129,5.9656,5.8677,5.8827,300600.0
2007-08-07 15:30:00,7.81,7.86,7.78,7.81,252000.0,5.8827,5.9204,5.8601,5.8827,252000.0
2007-08-08 09:30:00,7.78,7.86,7.73,7.8,164400.0,5.8601,5.9204,5.8225,5.8752,164400.0
2007-08-08 10:00:00,7.79,7.81,7.76,7.81,293400.0,5.8677,5.8827,5.8451,5.8827,293400.0
2007-08-08 10:30:00,7.81,7.94,7.8,7.91,258600.0,5.8827,5.9807,5.8752,5.9581,258600.0
2007-08-08 11:00:00,7.91,7.92,7.87,7.89,223200.0,5.9581,5.9656,5.9279,5.943,223200.0
2007-08-08 11:30:00,7.89,7.89,7.86,7.87,220200.0,5.943,5.943,5.9204,5.9279,220200.0
2007-08-08 12:00:00,7.86,7.87,7.81,7.83,261000.0,5.9204,5.9279,5.8827,5.8978,261000.0
2007-08-08 12:30:00,7.83,7.84,7.82,7.83,145200.0,5.8978,5.9053,5.8903,5.8978,145200.0
2007-08-08 13:00:00,7.82,7.83,7.79,7.8,226200.0,5.8903,5.8978,5.8677,5.8752,226200.0
2007-08-08 13:30:00,7.8,7.86,7.8,7.86,273600.0,5.8752,5.9204,5.8752,5.9204,273600.0
2007-08-08 14:00:00,7.85,7.88,7.83,7.83,228000.0,5.9129,5.9355,5.8978,5.8978,228000.0
2007-08-08 14:30:00,7.83,7.85,7.81,7.83,309000.0,5.8978,5.9129,5.8827,5.8978,309000.0
2007-08-08 15:00:00,7.83,7.85,7.68,7.71,549600.0,5.8978,5.9129,5.7848,5.8074,549600.0
2007-08-08 15:30:00,7.7,7.81,7.68,7.81,760800.0,5.7999,5.8827,5.7848,5.8827,760800.0
2007-08-09 09:30:00,7.72,7.72,7.52,7.57,501600.0,5.8149,5.8149,5.6643,5.702,501600.0
2007-08-09 10:00:00,7.58,7.8,7.58,7.77,254400.0,5.7095,5.8752,5.7095,5.8526,254400.0
2007-08-09 10:30:00,7.76,7.86,7.76,7.81,224400.0,5.8451,5.9204,5.8451,5.8827,224400.0
2007-08-09 11:00:00,7.82,7.87,7.81,7.87,217200.0,5.8903,5.9279,5.8827,5.9279,217200.0
2007-08-09 11:30:00,7.87,7.96,7.86,7.95,354000.0,5.9279,5.9957,5.9204,5.9882,354000.0
2007-08-09 12:00:00,7.95,7.98,7.94,7.98,906000.0,5.9882,6.0108,5.9807,6.0108,906000.0
2007-08-09 12:30:00,7.98,7.99,7.9,7.9,459000.0,6.0108,6.0183,5.9505,5.9505,459000.0
2007-08-09 13:00:00,7.89,7.9,7.8,7.8,218400.0,5.943,5.9505,5.8752,5.8752,218400.0
2007-08-09 13:30:00,7.8,7.81,7.76,7.76,375600.0,5.8752,5.8827,5.8451,5.8451,375600.0
2007-08-09 14:00:00,7.77,7.77,7.7,7.72,201000.0,5.8526,5.8526,5.7999,5.8149,201000.0
2007-08-09 14:30:00,7.73,7.78,7.68,7.7,258000.0,5.8225,5.8601,5.7848,5.7999,258000.0
2007-08-09 15:00:00,7.67,7.83,7.64,7.76,358800.0,5.7773,5.8978,5.7547,5.8451,358800.0
2007-08-09 15:30:00,7.76,7.82,7.76,7.8,376800.0,5.8451,5.8903,5.8451,5.8752,376800.0
2007-08-10 09:30:00,7.61,7.9,7.51,7.89,203400.0,5.7321,5.9505,5.6568,5.943,203400.0
2007-08-10 10:00:00,7.87,7.92,7.84,7.9,202800.0,5.9279,5.9656,5.9053,5.9505,202800.0
2007-08-10 10:30:00,7.88,7.97,7.83,7.95,201600.0,5.9355,6.0033,5.8978,5.9882,201600.0
2007-08-10 11:00:00,7.95,8.15,7.93,8.15,330000.0,5.9882,6.1388,5.9731,6.1388,330000.0
2007-08-10 11:30:00,8.15,8.21,8.11,8.21,216000.0,6.1388,6.184,6.1087,6.184,216000.0
2007-08-10 12:00:00,8.22,8.39,8.21,8.38,375600.0,6.1916,6.3196,6.184,6.3121,375600.0
2007-08-10 12:30:00,8.36,8.38,8.3,8.31,196800.0,6.297,6.3121,6.2518,6.2594,196800.0
2007-08-10 13:00:00,8.31,8.39,8.29,8.38,178200.0,6.2594,6.3196,6.2443,6.3121,178200.0
2007-08-10 13:30:00,8.39,8.41,8.29,8.31,244200.0,6.3196,6.3347,6.2443,6.2594,244200.0
2007-08-10 14:00:00,8.31,8.35,8.27,8.28,256800.0,6.2594,6.2895,6.2292,6.2368,256800.0
2007-08-10 14:30:00,8.28,8.28,8.06,8.1,383400.0,6.2368,6.2368,6.071,6.1012,383400.0
2007-08-10 15:00:00,8.1,8.13,8.02,8.11,464400.0,6.1012,6.1238,6.0409,6.1087,464400.0
2007-08-10 15:30:00,8.11,8.17,8.11,8.12,214200.0,6.1087,6.1539,6.1087,6.1162,214200.0
2007-08-13 09:30:00,8.22,8.75,8.22,8.54,307200.0,6.1916,6.5908,6.1916,6.4326,307200.0
2007-08-13 10:00:00,8.53,8.63,8.52,8.54,260400.0,6.4251,6.5004,6.4175,6.4326,260400.0
2007-08-13 10:30:00,8.55,8.55,8.48,8.5,261000.0,6.4401,6.4401,6.3874,6.4025,261000.0
2007-08-13 11:00:00,8.51,8.54,8.49,8.5,229200.0,6.41,6.4326,6.3949,6.4025,229200.0
2007-08-13 11:30:00,8.5,8.51,8.48,8.48,151800.0,6.4025,6.41,6.3874,6.3874,151800.0
2007-08-13 12:00:00,8.48,8.52,8.47,8.5,327600.0,6.3874,6.4175,6.3799,6.4025,327600.0
2007-08-13 12:30:00,8.5,8.57,8.49,8.52,250800.0,6.4025,6.4552,6.3949,6.4175,250800.0
2007-08-13 13:00:00,8.51,8.52,8.48,8.49,314400.0,6.41,6.4175,6.3874,6.3949,314400.0
2007-08-13 13:30:00,8.49,8.5,8.42,8.42,232200.0,6.3949,6.4025,6.3422,6.3422,232200.0
2007-08-13 14:00:00,8.42,8.42,8.32,8.35,213000.0,6.3422,6.3422,6.2669,6.2895,213000.0
2007-08-13 14:30:00,8.36,8.41,8.35,8.39,172200.0,6.297,6.3347,6.2895,6.3196,172200.0
2007-08-13 15:00:00,8.4,8.4,8.23,8.23,198600.0,6.3271,6.3271,6.1991,6.1991,198600.0
2007-08-13 15:30:00,8.24,8.26,8.18,8.19,225600.0,6.2066,6.2217,6.1614,6.169,225600.0
2007-08-14 09:30:00,8.23,8.36,8.23,8.26,54600.0,6.1991,6.297,6.1991,6.2217,54600.0
2007-08-14 10:00:00,8.27,8.28,8.14,8.14,98400.0,6.2292,6.2368,6.1313,6.1313,98400.0
2007-08-14 10:30:00,8.14,8.16,8.04,8.05,64200.0,6.1313,6.1464,6.056,6.0635,64200.0
2007-08-14 11:00:00,8.05,8.05,7.98,8.0,87000.0,6.0635,6.0635,6.0108,6.0259,87000.0
2007-08-14 11:30:00,8.0,8.08,7.98,8.08,84000.0,6.0259,6.0861,6.0108,6.0861,84000.0
2007-08-14 12:00:00,8.08,8.08,8.03,8.03,25800.0,6.0861,6.0861,6.0484,6.0484,25800.0
2007-08-14 12:30:00,8.02,8.06,8.01,8.03,43800.0,6.0409,6.071,6.0334,6.0484,43800.0
2007-08-14 13:00:00,8.04,8.04,8.0,8.01,73200.0,6.056,6.056,6.0259,6.0334,73200.0
2007-08-14 13:30:00,8.0,8.04,8.0,8.03,38400.0,6.0259,6.056,6.0259,6.0484,38400.0
2007-08-14 14:00:00,8.04,8.04,7.98,8.02,85200.0,6.056,6.056,6.0108,6.0409,85200.0
2007-08-14 14:30:00,8.02,8.02,7.95,7.95,54600.0,6.0409,6.0409,5.9882,5.9882,54600.0
2007-08-14 15:00:00,7.96,8.02,7.96,8.01,95400.0,5.9957,6.0409,5.9957,6.0334,95400.0
2007-08-14 15:30:00,8.0,8.0,7.92,7.95,234600.0,6.0259,6.0259,5.9656,5.9882,234600.0
2007-08-15 09:30:00,7.93,8.15,7.9,8.04,63600.0,5.9731,6.1388,5.9505,6.056,63600.0
2007-08-15 10:00:00,8.05,8.11,8.01,8.11,39600.0,6.0635,6.1087,6.0334,6.1087,39600.0
2007-08-15 10:30:00,8.1,8.11,8.06,8.08,42000.0,6.1012,6.1087,6.071,6.0861,42000.0
2007-08-15 11:00:00,8.08,8.11,8.08,8.11,45600.0,6.0861,6.1087,6.0861,6.1087,45600.0
2007-08-15 11:30:00,8.11,8.11,8.06,8.07,60000.0,6.1087,6.1087,6.071,6.0786,60000.0
2007-08-15 12:00:00,8.08,8.11,8.07,8.1,28800.0,6.0861,6.1087,6.0786,6.1012,28800.0
2007-08-15 12:30:00,8.1,8.11,8.07,8.08,30000.0,6.1012,6.1087,6.0786,6.0861,30000.0
2007-08-15 13:00:00,8.08,8.1,8.08,8.1,29400.0,6.0861,6.1012,6.0861,6.1012,29400.0
2007-08-15 13:30:00,8.1,8.18,8.1,8.14,39000.0,6.1012,6.1614,6.1012,6.1313,39000.0
2007-08-15 14:00:00,8.15,8.15,8.08,8.08,70800.0,6.1388,6.1388,6.0861,6.0861,70800.0
2007-08-15 14:30:00,8.08,8.08,7.99,8.01,111000.0,6.0861,6.0861,6.0183,6.0334,111000.0
2007-08-15 15:00:00,8.01,8.01,7.9,7.91,55200.0,6.0334,6.0334,5.9505,5.9581,55200.0
2007-08-15 15:30:00,7.89,7.9,7.77,7.8,142800.0,5.943,5.9505,5.8526,5.8752,142800.0
2007-08-16 09:30:00,7.77,7.82,7.63,7.73,160800.0,5.8526,5.8903,5.7472,5.8225,160800.0
2007-08-16 10:00:00,7.72,7.75,7.68,7.7,80400.0,5.8149,5.8375,5.7848,5.7999,80400.0
2007-08-16 10:30:00,7.69,7.73,7.65,7.72,136200.0,5.7923,5.8225,5.7622,5.8149,136200.0
2007-08-16 11:00:00,7.72,7.73,7.67,7.68,104400.0,5.8149,5.8225,5.7773,5.7848,104400.0
2007-08-16 11:30:00,7.68,7.68,7.55,7.64,79200.0,5.7848,5.7848,5.6869,5.7547,79200.0
2007-08-16 12:00:00,7.64,7.64,7.36,7.43,225600.0,5.7547,5.7547,5.5438,5.5965,225600.0
2007-08-16 12:30:00,7.43,7.47,7.35,7.38,114000.0,5.5965,5.6266,5.5363,5.5588,114000.0
2007-08-16 13:00:00,7.38,7.55,7.35,7.46,132600.0,5.5588,5.6869,5.5363,5.6191,132600.0
2007-08-16 13:30:00,7.47,7.57,7.47,7.53,134400.0,5.6266,5.702,5.6266,5.6718,134400.0
2007-08-16 14:00:00,7.52,7.69,7.45,7.59,230400.0,5.6643,5.7923,5.6116,5.717,230400.0
2007-08-16 14:30:00,7.58,7.58,7.43,7.46,156000.0,5.7095,5.7095,5.5965,5.6191,156000.0
2007-08-16 15:00:00,7.45,7.5,7.41,7.42,157200.0,5.6116,5.6492,5.5814,5.589,157200.0
2007-08-16 15:30:00,7.44,7.54,7.44,7.52,380400.0,5.604,5.6794,5.604,5.6643,380400.0
2007-08-17 09:30:00,7.85,8.08,7.7,8.0,239400.0,5.9129,6.0861,5.7999,6.0259,239400.0
2007-08-17 10:00:00,7.99,7.99,7.8,7.82,156000.0,6.0183,6.0183,5.8752,5.8903,156000.0
2007-08-17 10:30:00,7.83,7.87,7.69,7.69,100200.0,5.8978,5.9279,5.7923,5.7923,100200.0
2007-08-17 11:00:00,7.72,7.87,7.72,7.84,66600.0,5.8149,5.9279,5.8149,5.9053,66600.0
2007-08-17 11:30:00,7.81,7.88,7.77,7.77,57600.0,5.8827,5.9355,5.8526,5.8526,57600.0
2007-08-17 12:00:00,7.79,7.88,7.75,7.86,88800.0,5.8677,5.9355,5.8375,5.9204,88800.0
2007-08-17 12:30:00,7.87,7.88,7.84,7.87,48000.0,5.9279,5.9355,5.9053,5.9279,48000.0
2007-08-17 13:00:00,7.86,7.99,7.86,7.95,102000.0,5.9204,6.0183,5.9204,5.9882,102000.0
2007-08-17 13:30:00,7.95,7.96,7.89,7.89,64200.0,5.9882,5.9957,5.943,5.943,64200.0
2007-08-17 14:00:00,7.89,7.89,7.84,7.87,78600.0,5.943,5.943,5.9053,5.9279,78600.0
2007-08-17 14:30:00,7.87,7.87,7.82,7.83,270000.0,5.9279,5.9279,5.8903,5.8978,270000.0
2007-08-17 15:00:00,7.83,7.89,7.83,7.85,201000.0,5.8978,5.943,5.8978,5.9129,201000.0
2007-08-17 15:30:00,7.85,7.91,7.84,7.84,238800.0,5.9129,5.9581,5.9053,5.9053,238800.0
2007-08-20 09:30:00,7.87,7.97,7.85,7.96,75600.0,5.9279,6.0033,5.9129,5.9957,75600.0
2007-08-20 10:00:00,7.97,8.02,7.94,7.98,63600.0,6.0033,6.0409,5.9807,6.0108,63600.0
2007-08-20 10:30:00,7.97,8.03,7.95,8.02,90600.0,6.0033,6.0484,5.9882,6.0409,90600.0
2007-08-20 11:00:00,8.01,8.01,7.97,7.98,68400.0,6.0334,6.0334,6.0033,6.0108,68400.0
2007-08-20 11:30:00,7.98,7.98,7.93,7.95,94800.0,6.0108,6.0108,5.9731,5.9882,94800.0
2007-08-20 12:00:00,7.93,7.97,7.93,7.97,176400.0,5.9731,6.0033,5.9731,6.0033,176400.0
2007-08-20 12:30:00,7.97,7.97,7.95,7.95,129000.0,6.0033,6.0033,5.9882,5.9882,129000.0
2007-08-20 13:00:00,7.95,7.96,7.94,7.96,87600.0,5.9882,5.9957,5.9807,5.9957,87600.0
2007-08-20 13:30:00,7.96,7.96,7.94,7.95,94800.0,5.9957,5.9957,5.9807,5.9882,94800.0
2007-08-20 14:00:00,7.94,8.02,7.93,8.0,122400.0,5.9807,6.0409,5.9731,6.0259,122400.0
2007-08-20 14:30:00,8.0,8.03,8.0,8.03,139200.0,6.0259,6.0484,6.0259,6.0484,139200.0
2007-08-20 15:00:00,8.03,8.04,8.0,8.03,205200.0,6.0484,6.056,6.0259,6.0484,205200.0
2007-08-20 15:30:00,8.03,8.04,7.97,7.99,229800.0,6.0484,6.056,6.0033,6.0183,229800.0
2007-08-21 09:30:00,7.96,8.01,7.88,7.97,66000.0,5.9957,6.0334,5.9355,6.0033,66000.0
2007-08-21 10:00:00,7.99,8.0,7.91,7.94,114600.0,6.0183,6.0259,5.9581,5.9807,114600.0
2007-08-21 10:30:00,7.95,7.98,7.89,7.9,189000.0,5.9882,6.0108,5.943,5.9505,189000.0
2007-08-21 11:00:00,7.91,7.92,7.86,7.88,143400.0,5.9581,5.9656,5.9204,5.9355,143400.0
2007-08-21 11:30:00,7.88,7.94,7.88,7.94,113400.0,5.9355,5.9807,5.9355,5.9807,113400.0
2007-08-21 12:00:00,7.94,8.02,7.93,8.02,61200.0,5.9807,6.0409,5.9731,6.0409,61200.0
2007-08-21 12:30:00,8.02,8.02,7.96,8.0,87600.0,6.0409,6.0409,5.9957,6.0259,87600.0
2007-08-21 13:00:00,8.01,8.02,7.98,8.01,60600.0,6.0334,6.0409,6.0108,6.0334,60600.0
2007-08-21 13:30:00,8.01,8.02,7.98,7.98,58200.0,6.0334,6.0409,6.0108,6.0108,58200.0
2007-08-21 14:00:00,7.99,7.99,7.97,7.98,66600.0,6.0183,6.0183,6.0033,6.0108,66600.0
2007-08-21 14:30:00,7.97,7.98,7.95,7.98,111600.0,6.0033,6.0108,5.9882,6.0108,111600.0
2007-08-21 15:00:00,7.98,7.99,7.93,7.96,78600.0,6.0108,6.0183,5.9731,5.9957,78600.0
2007-08-21 15:30:00,7.96,7.98,7.93,7.93,114600.0,5.9957,6.0108,5.9731,5.9731,114600.0
2007-08-22 09:30:00,8.04,8.06,8.0,8.02,38400.0,6.056,6.071,6.0259,6.0409,38400.0
2007-08-22 10:00:00,8.02,8.08,8.02,8.08,24000.0,6.0409,6.0861,6.0409,6.0861,24000.0
2007-08-22 10:30:00,8.08,8.15,8.06,8.14,232200.0,6.0861,6.1388,6.071,6.1313,232200.0
2007-08-22 11:00:00,8.14,8.18,8.13,8.17,180600.0,6.1313,6.1614,6.1238,6.1539,180600.0
2007-08-22 11:30:00,8.19,8.2,8.18,8.19,51600.0,6.169,6.1765,6.1614,6.169,51600.0
2007-08-22 12:00:00,8.19,8.19,8.14,8.16,106200.0,6.169,6.169,6.1313,6.1464,106200.0
2007-08-22 12:30:00,8.17,8.19,8.16,8.17,87000.0,6.1539,6.169,6.1464,6.1539,87000.0
2007-08-22 13:00:00,8.17,8.18,8.15,8.17,42600.0,6.1539,6.1614,6.1388,6.1539,42600.0
2007-08-22 13:30:00,8.17,8.22,8.17,8.22,195600.0,6.1539,6.1916,6.1539,6.1916,195600.0
2007-08-22 14:00:00,8.22,8.22,8.16,8.2,179400.0,6.1916,6.1916,6.1464,6.1765,179400.0
2007-08-22 14:30:00,8.2,8.24,8.13,8.22,180000.0,6.1765,6.2066,6.1238,6.1916,180000.0
2007-08-22 15:00:00,8.23,8.28,8.21,8.27,217800.0,6.1991,6.2368,6.184,6.2292,217800.0
2007-08-22 15:30:00,8.27,8.31,8.27,8.3,328800.0,6.2292,6.2594,6.2292,6.2518,328800.0
2007-08-23 09:30:00,8.32,8.36,8.19,8.24,80400.0,6.2669,6.297,6.169,6.2066,80400.0
2007-08-23 10:00:00,8.22,8.25,8.16,8.19,64800.0,6.1916,6.2142,6.1464,6.169,64800.0
2007-08-23 10:30:00,8.2,8.35,8.2,8.27,468600.0,6.1765,6.2895,6.1765,6.2292,468600.0
2007-08-23 11:00:00,8.26,8.28,8.2,8.2,94800.0,6.2217,6.2368,6.1765,6.1765,94800.0
2007-08-23 11:30:00,8.2,8.2,8.11,8.11,36600.0,6.1765,6.1765,6.1087,6.1087,36600.0
2007-08-23 12:00:00,8.11,8.19,8.11,8.14,30600.0,6.1087,6.169,6.1087,6.1313,30600.0
2007-08-23 12:30:00,8.13,8.17,8.09,8.09,80400.0,6.1238,6.1539,6.0936,6.0936,80400.0
2007-08-23 13:00:00,8.09,8.14,8.09,8.12,149400.0,6.0936,6.1313,6.0936,6.1162,149400.0
2007-08-23 13:30:00,8.12,8.15,8.11,8.15,245400.0,6.1162,6.1388,6.1087,6.1388,245400.0
2007-08-23 14:00:00,8.14,8.19,8.14,8.17,117000.0,6.1313,6.169,6.1313,6.1539,117000.0
2007-08-23 14:30:00,8.17,8.17,8.13,8.16,82800.0,6.1539,6.1539,6.1238,6.1464,82800.0
2007-08-23 15:00:00,8.16,8.21,8.14,8.19,60600.0,6.1464,6.184,6.1313,6.169,60600.0
2007-08-23 15:30:00,8.17,8.18,8.14,8.17,139200.0,6.1539,6.1614,6.1313,6.1539,139200.0
2007-08-24 09:30:00,8.18,8.28,8.18,8.25,28800.0,6.1614,6.2368,6.1614,6.2142,28800.0
2007-08-24 10:00:00,8.26,8.31,8.15,8.19,120600.0,6.2217,6.2594,6.1388,6.169,120600.0
2007-08-24 10:30:00,8.2,8.34,8.18,8.26,453000.0,6.1765,6.282,6.1614,6.2217,453000.0
2007-08-24 11:00:00,8.26,8.26,8.2,8.22,92400.0,6.2217,6.2217,6.1765,6.1916,92400.0
2007-08-24 11:30:00,8.22,8.25,8.22,8.23,26400.0,6.1916,6.2142,6.1916,6.1991,26400.0
2007-08-24 12:00:00,8.24,8.29,8.2,8.27,367200.0,6.2066,6.2443,6.1765,6.2292,367200.0
2007-08-24 12:30:00,8.25,8.29,8.16,8.16,162000.0,6.2142,6.2443,6.1464,6.1464,162000.0
2007-08-24 13:00:00,8.18,8.25,8.18,8.22,120000.0,6.1614,6.2142,6.1614,6.1916,120000.0
2007-08-24 13:30:00,8.22,8.33,8.22,8.31,334800.0,6.1916,6.2744,6.1916,6.2594,334800.0
2007-08-24 14:00:00,8.31,8.36,8.24,8.24,257400.0,6.2594,6.297,6.2066,6.2066,257400.0
2007-08-24 14:30:00,8.26,8.26,8.23,8.25,54000.0,6.2217,6.2217,6.1991,6.2142,54000.0
2007-08-24 15:00:00,8.25,8.25,8.2,8.2,102000.0,6.2142,6.2142,6.1765,6.1765,102000.0
2007-08-24 15:30:00,8.2,8.25,8.17,8.23,135000.0,6.1765,6.2142,6.1539,6.1991,135000.0
2007-08-27 09:30:00,8.24,8.28,8.16,8.22,241200.0,6.2066,6.2368,6.1464,6.1916,241200.0
2007-08-27 10:00:00,8.21,8.22,8.08,8.12,184800.0,6.184,6.1916,6.0861,6.1162,184800.0
2007-08-27 10:30:00,8.11,8.16,8.11,8.16,48000.0,6.1087,6.1464,6.1087,6.1464,48000.0
2007-08-27 11:00:00,8.15,8.16,8.09,8.09,55800.0,6.1388,6.1464,6.0936,6.0936,55800.0
2007-08-27 11:30:00,8.09,8.1,8.05,8.09,84600.0,6.0936,6.1012,6.0635,6.0936,84600.0
2007-08-27 12:00:00,8.09,8.1,8.07,8.1,21000.0,6.0936,6.1012,6.0786,6.1012,21000.0
2007-08-27 12:30:00,8.1,8.13,8.1,8.11,53400.0,6.1012,6.1238,6.1012,6.1087,53400.0
2007-08-27 13:00:00,8.11,8.13,8.11,8.11,37200.0,6.1087,6.1238,6.1087,6.1087,37200.0
2007-08-27 13:30:00,8.11,8.12,8.1,8.11,210000.0,6.1087,6.1162,6.1012,6.1087,210000.0
2007-08-27 14:00:00,8.12,8.16,8.11,8.13,70800.0,6.1162,6.1464,6.1087,6.1238,70800.0
2007-08-27 14:30:00,8.14,8.17,8.11,8.12,57600.0,6.1313,6.1539,6.1087,6.1162,57600.0
2007-08-27 15:00:00,8.11,8.12,8.08,8.1,48600.0,6.1087,6.1162,6.0861,6.1012,48600.0
2007-08-27 15:30:00,8.11,8.15,8.07,8.08,193200.0,6.1087,6.1388,6.0786,6.0861,193200.0
2007-08-28 09:30:00,8.03,8.04,7.96,7.98,75600.0,6.0484,6.056,5.9957,6.0108,75600.0
2007-08-28 10:00:00,7.99,8.04,7.91,7.98,62400.0,6.0183,6.056,5.9581,6.0108,62400.0
2007-08-28 10:30:00,7.98,8.0,7.96,7.97,31200.0,6.0108,6.0259,5.9957,6.0033,31200.0
2007-08-28 11:00:00,7.97,7.97,7.95,7.96,50400.0,6.0033,6.0033,5.9882,5.9957,50400.0
2007-08-28 11:30:00,7.95,7.96,7.93,7.94,137400.0,5.9882,5.9957,5.9731,5.9807,137400.0
2007-08-28 12:00:00,7.94,7.96,7.93,7.96,75000.0,5.9807,5.9957,5.9731,5.9957,75000.0
2007-08-28 12:30:00,7.97,7.99,7.95,7.98,61200.0,6.0033,6.0183,5.9882,6.0108,61200.0
2007-08-28 13:00:00,8.0,8.0,7.97,7.99,146400.0,6.0259,6.0259,6.0033,6.0183,146400.0
2007-08-28 13:30:00,7.99,8.03,7.99,8.02,123600.0,6.0183,6.0484,6.0183,6.0409,123600.0
2007-08-28 14:00:00,8.02,8.02,7.96,8.0,196200.0,6.0409,6.0409,5.9957,6.0259,196200.0
2007-08-28 14:30:00,8.0,8.03,7.98,8.0,87000.0,6.0259,6.0484,6.0108,6.0259,87000.0
2007-08-28 15:00:00,7.99,8.02,7.96,7.97,156000.0,6.0183,6.0409,5.9957,6.0033,156000.0
2007-08-28 15:30:00,7.96,7.99,7.93,7.94,361800.0,5.9957,6.0183,5.9731,5.9807,361800.0
2007-08-29 09:30:00,8.0,8.06,7.92,7.99,222600.0,6.0259,6.071,5.9656,6.0183,222600.0
2007-08-29 10:00:00,7.99,8.03,7.97,8.0,175800.0,6.0183,6.0484,6.0033,6.0259,175800.0
2007-08-29 10:30:00,7.98,8.03,7.98,8.01,172800.0,6.0108,6.0484,6.0108,6.0334,172800.0
2007-08-29 11:00:00,8.01,8.04,7.99,8.01,100200.0,6.0334,6.056,6.0183,6.0334,100200.0
2007-08-29 11:30:00,8.0,8.04,8.0,8.01,130800.0,6.0259,6.056,6.0259,6.0334,130800.0
2007-08-29 12:00:00,8.01,8.03,8.0,8.01,160200.0,6.0334,6.0484,6.0259,6.0334,160200.0
2007-08-29 12:30:00,8.01,8.02,7.99,7.99,176400.0,6.0334,6.0409,6.0183,6.0183,176400.0
2007-08-29 13:00:00,7.99,8.02,7.96,8.02,187800.0,6.0183,6.0409,5.9957,6.0409,187800.0
2007-08-29 13:30:00,8.01,8.01,7.96,7.99,63600.0,6.0334,6.0334,5.9957,6.0183,63600.0
2007-08-29 14:00:00,8.0,8.03,7.99,8.0,55800.0,6.0259,6.0484,6.0183,6.0259,55800.0
2007-08-29 14:30:00,8.0,8.02,7.98,7.99,220800.0,6.0259,6.0409,6.0108,6.0183,220800.0
2007-08-29 15:00:00,7.99,8.04,7.99,8.04,92400.0,6.0183,6.056,6.0183,6.056,92400.0
2007-08-29 15:30:00,8.04,8.08,8.03,8.06,160800.0,6.056,6.0861,6.0484,6.071,160800.0
2007-08-30 09:30:00,8.01,8.03,7.92,8.01,45000.0,6.0334,6.0484,5.9656,6.0334,45000.0
2007-08-30 10:00:00,8.01,8.05,7.96,8.04,160200.0,6.0334,6.0635,5.9957,6.056,160200.0
2007-08-30 10:30:00,8.05,8.08,8.02,8.06,64800.0,6.0635,6.0861,6.0409,6.071,64800.0
2007-08-30 11:00:00,8.06,8.17,8.06,8.14,55800.0,6.071,6.1539,6.071,6.1313,55800.0
2007-08-30 11:30:00,8.13,8.17,8.12,8.12,47400.0,6.1238,6.1539,6.1162,6.1162,47400.0
2007-08-30 12:00:00,8.12,8.12,8.01,8.04,74400.0,6.1162,6.1162,6.0334,6.056,74400.0
2007-08-30 12:30:00,8.03,8.04,8.03,8.04,36600.0,6.0484,6.056,6.0484,6.056,36600.0
2007-08-30 13:00:00,8.03,8.04,7.97,7.98,192000.0,6.0484,6.056,6.0033,6.0108,192000.0
2007-08-30 13:30:00,7.98,7.98,7.94,7.95,97200.0,6.0108,6.0108,5.9807,5.9882,97200.0
2007-08-30 14:00:00,7.95,8.03,7.92,7.92,78000.0,5.9882,6.0484,5.9656,5.9656,78000.0
2007-08-30 14:30:00,7.91,7.91,7.86,7.86,101400.0,5.9581,5.9581,5.9204,5.9204,101400.0
2007-08-30 15:00:00,7.86,7.93,7.86,7.91,92400.0,5.9204,5.9731,5.9204,5.9581,92400.0
2007-08-30 15:30:00,7.91,7.95,7.9,7.92,349800.0,5.9581,5.9882,5.9505,5.9656,349800.0
2007-08-31 09:30:00,8.06,8.06,7.96,8.03,134400.0,6.071,6.071,5.9957,6.0484,134400.0
2007-08-31 10:00:00,8.03,8.05,8.0,8.01,132600.0,6.0484,6.0635,6.0259,6.0334,132600.0
2007-08-31 10:30:00,8.0,8.01,7.99,8.0,150000.0,6.0259,6.0334,6.0183,6.0259,150000.0
2007-08-31 11:00:00,8.01,8.03,7.98,8.0,276600.0,6.0334,6.0484,6.0108,6.0259,276600.0
2007-08-31 11:30:00,8.0,8.01,7.99,7.99,180000.0,6.0259,6.0334,6.0183,6.0183,180000.0
2007-08-31 12:00:00,7.99,8.01,7.98,8.0,60000.0,6.0183,6.0334,6.0108,6.0259,60000.0
2007-08-31 12:30:00,8.01,8.01,7.97,7.98,111600.0,6.0334,6.0334,6.0033,6.0108,111600.0
2007-08-31 13:00:00,7.97,8.0,7.97,7.98,90600.0,6.0033,6.0259,6.0033,6.0108,90600.0
2007-08-31 13:30:00,7.98,7.99,7.97,7.98,80400.0,6.0108,6.0183,6.0033,6.0108,80400.0
2007-08-31 14:00:00,7.98,7.99,7.96,7.97,127800.0,6.0108,6.0183,5.9957,6.0033,127800.0
2007-08-31 14:30:00,7.97,7.99,7.96,7.97,1027200.0,6.0033,6.0183,5.9957,6.0033,1027200.0
2007-08-31 15:00:00,7.97,8.02,7.97,8.01,179400.0,6.0033,6.0409,6.0033,6.0334,179400.0
2007-08-31 15:30:00,8.02,8.04,7.99,8.0,286800.0,6.0409,6.056,6.0183,6.0259,286800.0
2007-09-04 09:30:00,8.03,8.11,7.97,8.1,86400.0,6.0484,6.1087,6.0033,6.1012,86400.0
2007-09-04 10:00:00,8.09,8.21,8.07,8.21,265800.0,6.0936,6.184,6.0786,6.184,265800.0
2007-09-04 10:30:00,8.21,8.28,8.21,8.27,90600.0,6.184,6.2368,6.184,6.2292,90600.0
2007-09-04 11:00:00,8.27,8.33,8.27,8.3,82800.0,6.2292,6.2744,6.2292,6.2518,82800.0
2007-09-04 11:30:00,8.3,8.3,8.28,8.28,25200.0,6.2518,6.2518,6.2368,6.2368,25200.0
2007-09-04 12:00:00,8.28,8.33,8.26,8.33,70800.0,6.2368,6.2744,6.2217,6.2744,70800.0
2007-09-04 12:30:00,8.34,8.36,8.3,8.31,70800.0,6.282,6.297,6.2518,6.2594,70800.0
2007-09-04 13:00:00,8.31,8.31,8.24,8.24,65400.0,6.2594,6.2594,6.2066,6.2066,65400.0
2007-09-04 13:30:00,8.24,8.26,8.24,8.24,57600.0,6.2066,6.2217,6.2066,6.2066,57600.0
2007-09-04 14:00:00,8.24,8.27,8.22,8.25,72000.0,6.2066,6.2292,6.1916,6.2142,72000.0
2007-09-04 14:30:00,8.25,8.26,8.22,8.22,96000.0,6.2142,6.2217,6.1916,6.1916,96000.0
2007-09-04 15:00:00,8.22,8.24,8.2,8.24,89400.0,6.1916,6.2066,6.1765,6.2066,89400.0
2007-09-04 15:30:00,8.25,8.28,8.17,8.19,187200.0,6.2142,6.2368,6.1539,6.169,187200.0
2007-09-05 09:30:00,8.11,8.14,8.03,8.1,70200.0,6.1087,6.1313,6.0484,6.1012,70200.0
2007-09-05 10:00:00,8.11,8.18,8.09,8.17,96000.0,6.1087,6.1614,6.0936,6.1539,96000.0
2007-09-05 10:30:00,8.17,8.17,8.12,8.13,69600.0,6.1539,6.1539,6.1162,6.1238,69600.0
2007-09-05 11:00:00,8.13,8.13,8.06,8.11,72600.0,6.1238,6.1238,6.071,6.1087,72600.0
2007-09-05 11:30:00,8.11,8.11,8.04,8.05,29400.0,6.1087,6.1087,6.056,6.0635,29400.0
2007-09-05 12:00:00,8.05,8.07,8.04,8.07,37800.0,6.0635,6.0786,6.056,6.0786,37800.0
2007-09-05 12:30:00,8.08,8.09,8.06,8.07,24600.0,6.0861,6.0936,6.071,6.0786,24600.0
2007-09-05 13:00:00,8.08,8.1,8.04,8.06,46800.0,6.0861,6.1012,6.056,6.071,46800.0
2007-09-05 13:30:00,8.05,8.07,8.04,8.05,54000.0,6.0635,6.0786,6.056,6.0635,54000.0
2007-09-05 14:00:00,8.05,8.08,8.02,8.03,168000.0,6.0635,6.0861,6.0409,6.0484,168000.0
2007-09-05 14:30:00,8.05,8.07,8.04,8.07,55200.0,6.0635,6.0786,6.056,6.0786,55200.0
2007-09-05 15:00:00,8.08,8.13,8.07,8.13,112200.0,6.0861,6.1238,6.0786,6.1238,112200.0
2007-09-05 15:30:00,8.12,8.16,8.09,8.12,127800.0,6.1162,6.1464,6.0936,6.1162,127800.0
2007-09-06 09:30:00,8.19,8.19,8.0,8.0,31200.0,6.169,6.169,6.0259,6.0259,31200.0
2007-09-06 10:00:00,8.01,8.01,7.92,7.98,87000.0,6.0334,6.0334,5.9656,6.0108,87000.0
2007-09-06 10:30:00,7.99,8.02,7.99,8.02,110400.0,6.0183,6.0409,6.0183,6.0409,110400.0
2007-09-06 11:00:00,8.03,8.07,8.02,8.06,137400.0,6.0484,6.0786,6.0409,6.071,137400.0
2007-09-06 11:30:00,8.06,8.08,8.05,8.05,35400.0,6.071,6.0861,6.0635,6.0635,35400.0
2007-09-06 12:00:00,8.05,8.1,8.04,8.09,18600.0,6.0635,6.1012,6.056,6.0936,18600.0
2007-09-06 12:30:00,8.08,8.09,8.04,8.07,26400.0,6.0861,6.0936,6.056,6.0786,26400.0
2007-09-06 13:00:00,8.08,8.09,8.06,8.08,39600.0,6.0861,6.0936,6.071,6.0861,39600.0
2007-09-06 13:30:00,8.08,8.1,8.08,8.1,21600.0,6.0861,6.1012,6.0861,6.1012,21600.0
2007-09-06 14:00:00,8.11,8.15,8.1,8.11,34200.0,6.1087,6.1388,6.1012,6.1087,34200.0
2007-09-06 14:30:00,8.1,8.11,8.07,8.09,52200.0,6.1012,6.1087,6.0786,6.0936,52200.0
2007-09-06 15:00:00,8.09,8.14,8.09,8.11,71400.0,6.0936,6.1313,6.0936,6.1087,71400.0
2007-09-06 15:30:00,8.11,8.12,8.08,8.08,52800.0,6.1087,6.1162,6.0861,6.0861,52800.0
2007-09-07 09:30:00,7.94,7.97,7.84,7.87,94800.0,5.9807,6.0033,5.9053,5.9279,94800.0
2007-09-07 10:00:00,7.87,7.9,7.86,7.88,120000.0,5.9279,5.9505,5.9204,5.9355,120000.0
2007-09-07 10:30:00,7.88,7.89,7.86,7.88,93600.0,5.9355,5.943,5.9204,5.9355,93600.0
2007-09-07 11:00:00,7.89,7.92,7.88,7.89,55800.0,5.943,5.9656,5.9355,5.943,55800.0
2007-09-07 11:30:00,7.9,7.94,7.9,7.94,19800.0,5.9505,5.9807,5.9505,5.9807,19800.0
2007-09-07 12:00:00,7.93,7.94,7.9,7.93,23400.0,5.9731,5.9807,5.9505,5.9731,23400.0
2007-09-07 12:30:00,7.93,7.94,7.92,7.94,16200.0,5.9731,5.9807,5.9656,5.9807,16200.0
2007-09-07 13:00:00,7.94,7.95,7.92,7.93,15000.0,5.9807,5.9882,5.9656,5.9731,15000.0
2007-09-07 13:30:00,7.93,7.95,7.88,7.93,34200.0,5.9731,5.9882,5.9355,5.9731,34200.0
2007-09-07 14:00:00,7.92,7.93,7.9,7.92,43800.0,5.9656,5.9731,5.9505,5.9656,43800.0
2007-09-07 14:30:00,7.93,7.94,7.89,7.89,55200.0,5.9731,5.9807,5.943,5.943,55200.0
2007-09-07 15:00:00,7.89,7.93,7.88,7.91,67200.0,5.943,5.9731,5.9355,5.9581,67200.0
2007-09-07 15:30:00,7.91,7.93,7.87,7.9,147000.0,5.9581,5.9731,5.9279,5.9505,147000.0
2007-09-10 09:30:00,7.93,7.95,7.82,7.82,87000.0,5.9731,5.9882,5.8903,5.8903,87000.0
2007-09-10 10:00:00,7.82,7.85,7.82,7.83,123000.0,5.8903,5.9129,5.8903,5.8978,123000.0
2007-09-10 10:30:00,7.83,7.85,7.82,7.84,163800.0,5.8978,5.9129,5.8903,5.9053,163800.0
2007-09-10 11:00:00,7.83,7.84,7.79,7.83,172800.0,5.8978,5.9053,5.8677,5.8978,172800.0
2007-09-10 11:30:00,7.83,7.85,7.79,7.82,100800.0,5.8978,5.9129,5.8677,5.8903,100800.0
2007-09-10 12:00:00,7.82,7.82,7.78,7.81,44400.0,5.8903,5.8903,5.8601,5.8827,44400.0
2007-09-10 12:30:00,7.81,7.81,7.76,7.78,38400.0,5.8827,5.8827,5.8451,5.8601,38400.0
2007-09-10 13:00:00,7.78,7.84,7.78,7.82,75000.0,5.8601,5.9053,5.8601,5.8903,75000.0
2007-09-10 13:30:00,7.82,7.84,7.81,7.82,58800.0,5.8903,5.9053,5.8827,5.8903,58800.0
2007-09-10 14:00:00,7.82,7.9,7.82,7.9,64200.0,5.8903,5.9505,5.8903,5.9505,64200.0
2007-09-10 14:30:00,7.91,7.94,7.9,7.91,78600.0,5.9581,5.9807,5.9505,5.9581,78600.0
2007-09-10 15:00:00,7.91,7.96,7.89,7.94,100800.0,5.9581,5.9957,5.943,5.9807,100800.0
2007-09-10 15:30:00,7.93,7.94,7.84,7.84,196200.0,5.9731,5.9807,5.9053,5.9053,196200.0
2007-09-11 09:30:00,7.88,7.97,7.88,7.93,286800.0,5.9355,6.0033,5.9355,5.9731,286800.0
2007-09-11 10:00:00,7.91,7.91,7.83,7.85,198000.0,5.9581,5.9581,5.8978,5.9129,198000.0
2007-09-11 10:30:00,7.84,7.86,7.83,7.85,39000.0,5.9053,5.9204,5.8978,5.9129,39000.0
2007-09-11 11:00:00,7.85,7.87,7.84,7.86,23400.0,5.9129,5.9279,5.9053,5.9204,23400.0
2007-09-11 11:30:00,7.87,7.88,7.83,7.86,78000.0,5.9279,5.9355,5.8978,5.9204,78000.0
2007-09-11 12:00:00,7.87,7.89,7.85,7.89,24000.0,5.9279,5.943,5.9129,5.943,24000.0
2007-09-11 12:30:00,7.89,7.9,7.88,7.89,57000.0,5.943,5.9505,5.9355,5.943,57000.0
2007-09-11 13:00:00,7.89,7.9,7.86,7.88,63600.0,5.943,5.9505,5.9204,5.9355,63600.0
2007-09-11 13:30:00,7.88,7.9,7.87,7.89,149400.0,5.9355,5.9505,5.9279,5.943,149400.0
2007-09-11 14:00:00,7.89,7.93,7.89,7.93,180000.0,5.943,5.9731,5.943,5.9731,180000.0
2007-09-11 14:30:00,7.94,7.94,7.89,7.91,306000.0,5.9807,5.9807,5.943,5.9581,306000.0
2007-09-11 15:00:00,7.91,7.91,7.88,7.9,133200.0,5.9581,5.9581,5.9355,5.9505,133200.0
2007-09-11 15:30:00,7.9,7.93,7.87,7.93,98400.0,5.9505,5.9731,5.9279,5.9731,98400.0
2007-09-12 09:30:00,7.88,7.95,7.84,7.9,79200.0,5.9355,5.9882,5.9053,5.9505,79200.0
2007-09-12 10:00:00,7.86,7.91,7.83,7.91,27600.0,5.9204,5.9581,5.8978,5.9581,27600.0
2007-09-12 10:30:00,7.91,7.92,7.86,7.88,21000.0,5.9581,5.9656,5.9204,5.9355,21000.0
2007-09-12 11:00:00,7.86,7.91,7.86,7.89,13800.0,5.9204,5.9581,5.9204,5.943,13800.0
2007-09-12 11:30:00,7.89,7.91,7.86,7.88,21000.0,5.943,5.9581,5.9204,5.9355,21000.0
2007-09-12 12:00:00,7.87,7.88,7.84,7.85,31200.0,5.9279,5.9355,5.9053,5.9129,31200.0
2007-09-12 12:30:00,7.85,7.87,7.84,7.86,40200.0,5.9129,5.9279,5.9053,5.9204,40200.0
2007-09-12 13:00:00,7.86,7.87,7.84,7.87,55200.0,5.9204,5.9279,5.9053,5.9279,55200.0
2007-09-12 13:30:00,7.86,7.88,7.83,7.87,179400.0,5.9204,5.9355,5.8978,5.9279,179400.0
2007-09-12 14:00:00,7.86,7.88,7.85,7.87,30600.0,5.9204,5.9355,5.9129,5.9279,30600.0
2007-09-12 14:30:00,7.87,7.9,7.85,7.9,42600.0,5.9279,5.9505,5.9129,5.9505,42600.0
2007-09-12 15:00:00,7.9,7.9,7.85,7.85,34800.0,5.9505,5.9505,5.9129,5.9129,34800.0
2007-09-12 15:30:00,7.85,7.87,7.82,7.83,79800.0,5.9129,5.9279,5.8903,5.8978,79800.0
2007-09-13 09:30:00,7.9,7.9,7.75,7.79,231000.0,5.9505,5.9505,5.8375,5.8677,231000.0
2007-09-13 10:00:00,7.78,7.82,7.73,7.74,88200.0,5.8601,5.8903,5.8225,5.83,88200.0
2007-09-13 10:30:00,7.75,7.86,7.75,7.85,58200.0,5.8375,5.9204,5.8375,5.9129,58200.0
2007-09-13 11:00:00,7.85,7.87,7.83,7.86,28800.0,5.9129,5.9279,5.8978,5.9204,28800.0
2007-09-13 11:30:00,7.86,7.89,7.85,7.89,30000.0,5.9204,5.943,5.9129,5.943,30000.0
2007-09-13 12:00:00,7.89,7.89,7.85,7.86,41400.0,5.943,5.943,5.9129,5.9204,41400.0
2007-09-13 12:30:00,7.86,7.86,7.85,7.85,9600.0,5.9204,5.9204,5.9129,5.9129,9600.0
2007-09-13 13:00:00,7.86,7.88,7.85,7.87,60600.0,5.9204,5.9355,5.9129,5.9279,60600.0
2007-09-13 13:30:00,7.87,7.89,7.84,7.84,57000.0,5.9279,5.943,5.9053,5.9053,57000.0
2007-09-13 14:00:00,7.85,7.86,7.83,7.83,48600.0,5.9129,5.9204,5.8978,5.8978,48600.0
2007-09-13 14:30:00,7.84,7.85,7.82,7.83,41400.0,5.9053,5.9129,5.8903,5.8978,41400.0
2007-09-13 15:00:00,7.84,7.85,7.8,7.81,42000.0,5.9053,5.9129,5.8752,5.8827,42000.0
2007-09-13 15:30:00,7.81,7.82,7.76,7.79,96000.0,5.8827,5.8903,5.8451,5.8677,96000.0
2007-09-14 09:30:00,7.72,7.79,7.71,7.77,28200.0,5.8149,5.8677,5.8074,5.8526,28200.0
2007-09-14 10:00:00,7.76,7.84,7.76,7.83,39600.0,5.8451,5.9053,5.8451,5.8978,39600.0
2007-09-14 10:30:00,7.83,7.83,7.81,7.82,26400.0,5.8978,5.8978,5.8827,5.8903,26400.0
2007-09-14 11:00:00,7.82,7.83,7.79,7.82,33000.0,5.8903,5.8978,5.8677,5.8903,33000.0
2007-09-14 11:30:00,7.82,7.84,7.81,7.82,62400.0,5.8903,5.9053,5.8827,5.8903,62400.0
2007-09-14 12:00:00,7.83,7.83,7.8,7.81,30000.0,5.8978,5.8978,5.8752,5.8827,30000.0
2007-09-14 12:30:00,7.81,7.81,7.78,7.8,25200.0,5.8827,5.8827,5.8601,5.8752,25200.0
2007-09-14 13:00:00,7.8,7.83,7.79,7.83,30000.0,5.8752,5.8978,5.8677,5.8978,30000.0
2007-09-14 13:30:00,7.83,7.83,7.81,7.83,7800.0,5.8978,5.8978,5.8827,5.8978,7800.0
2007-09-14 14:00:00,7.83,7.83,7.81,7.83,26400.0,5.8978,5.8978,5.8827,5.8978,26400.0
2007-09-14 14:30:00,7.83,7.83,7.81,7.81,34800.0,5.8978,5.8978,5.8827,5.8827,34800.0
2007-09-14 15:00:00,7.82,7.83,7.79,7.81,78000.0,5.8903,5.8978,5.8677,5.8827,78000.0
2007-09-14 15:30:00,7.81,7.82,7.76,7.77,183000.0,5.8827,5.8903,5.8451,5.8526,183000.0
2007-09-17 09:30:00,7.76,7.83,7.72,7.77,157200.0,5.8451,5.8978,5.8149,5.8526,157200.0
2007-09-17 10:00:00,7.77,7.9,7.77,7.81,135600.0,5.8526,5.9505,5.8526,5.8827,135600.0
2007-09-17 10:30:00,7.81,7.82,7.77,7.82,30600.0,5.8827,5.8903,5.8526,5.8903,30600.0
2007-09-17 11:00:00,7.82,7.83,7.82,7.83,54000.0,5.8903,5.8978,5.8903,5.8978,54000.0
2007-09-17 11:30:00,7.83,7.83,7.82,7.83,40800.0,5.8978,5.8978,5.8903,5.8978,40800.0
2007-09-17 12:00:00,7.83,7.83,7.8,7.81,16800.0,5.8978,5.8978,5.8752,5.8827,16800.0
2007-09-17 12:30:00,7.81,7.83,7.81,7.82,14400.0,5.8827,5.8978,5.8827,5.8903,14400.0
2007-09-17 13:00:00,7.82,7.84,7.82,7.83,39600.0,5.8903,5.9053,5.8903,5.8978,39600.0
2007-09-17 13:30:00,7.83,7.84,7.82,7.83,87000.0,5.8978,5.9053,5.8903,5.8978,87000.0
2007-09-17 14:00:00,7.83,7.84,7.83,7.83,156600.0,5.8978,5.9053,5.8978,5.8978,156600.0
2007-09-17 14:30:00,7.83,7.84,7.81,7.81,51600.0,5.8978,5.9053,5.8827,5.8827,51600.0
2007-09-17 15:00:00,7.81,7.84,7.8,7.82,70800.0,5.8827,5.9053,5.8752,5.8903,70800.0
2007-09-17 15:30:00,7.81,7.82,7.76,7.77,118800.0,5.8827,5.8903,5.8451,5.8526,118800.0
2007-09-18 09:30:00,7.83,7.86,7.8,7.81,40200.0,5.8978,5.9204,5.8752,5.8827,40200.0
2007-09-18 10:00:00,7.81,7.88,7.8,7.88,34800.0,5.8827,5.9355,5.8752,5.9355,34800.0
2007-09-18 10:30:00,7.89,7.9,7.84,7.84,61800.0,5.943,5.9505,5.9053,5.9053,61800.0
2007-09-18 11:00:00,7.84,7.86,7.82,7.86,202800.0,5.9053,5.9204,5.8903,5.9204,202800.0
2007-09-18 11:30:00,7.86,7.87,7.86,7.87,12000.0,5.9204,5.9279,5.9204,5.9279,12000.0
2007-09-18 12:00:00,7.87,7.88,7.87,7.88,16200.0,5.9279,5.9355,5.9279,5.9355,16200.0
2007-09-18 12:30:00,7.88,7.96,7.87,7.93,123000.0,5.9355,5.9957,5.9279,5.9731,123000.0
2007-09-18 13:00:00,7.93,7.93,7.89,7.89,60000.0,5.9731,5.9731,5.943,5.943,60000.0
2007-09-18 13:30:00,7.89,7.89,7.89,7.89,14400.0,5.943,5.943,5.943,5.943,14400.0
2007-09-18 14:00:00,7.9,8.12,7.9,8.03,255600.0,5.9505,6.1162,5.9505,6.0484,255600.0
2007-09-18 14:30:00,8.03,8.11,8.03,8.08,421200.0,6.0484,6.1087,6.0484,6.0861,421200.0
2007-09-18 15:00:00,8.08,8.18,8.07,8.13,173400.0,6.0861,6.1614,6.0786,6.1238,173400.0
2007-09-18 15:30:00,8.13,8.17,8.12,8.17,306000.0,6.1238,6.1539,6.1162,6.1539,306000.0
2007-09-19 09:30:00,7.89,7.9,7.61,7.85,741000.0,5.943,5.9505,5.7321,5.9129,741000.0
2007-09-19 10:00:00,7.85,8.04,7.84,7.92,753600.0,5.9129,6.056,5.9053,5.9656,753600.0
2007-09-19 10:30:00,7.92,7.95,7.91,7.93,247200.0,5.9656,5.9882,5.9581,5.9731,247200.0
2007-09-19 11:00:00,7.93,7.96,7.86,7.88,326400.0,5.9731,5.9957,5.9204,5.9355,326400.0
2007-09-19 11:30:00,7.88,7.88,7.82,7.84,314400.0,5.9355,5.9355,5.8903,5.9053,314400.0
2007-09-19 12:00:00,7.84,7.88,7.84,7.87,87000.0,5.9053,5.9355,5.9053,5.9279,87000.0
2007-09-19 12:30:00,7.87,7.87,7.78,7.82,81000.0,5.9279,5.9279,5.8601,5.8903,81000.0
2007-09-19 13:00:00,7.82,7.84,7.81,7.83,79800.0,5.8903,5.9053,5.8827,5.8978,79800.0
2007-09-19 13:30:00,7.83,7.84,7.83,7.83,117000.0,5.8978,5.9053,5.8978,5.8978,117000.0
2007-09-19 14:00:00,7.83,7.87,7.81,7.86,105000.0,5.8978,5.9279,5.8827,5.9204,105000.0
2007-09-19 14:30:00,7.86,7.86,7.83,7.83,126600.0,5.9204,5.9204,5.8978,5.8978,126600.0
2007-09-19 15:00:00,7.83,7.86,7.83,7.84,105000.0,5.8978,5.9204,5.8978,5.9053,105000.0
2007-09-19 15:30:00,7.85,7.88,7.83,7.85,294000.0,5.9129,5.9355,5.8978,5.9129,294000.0
2007-09-20 09:30:00,7.81,7.83,7.75,7.79,219000.0,5.8827,5.8978,5.8375,5.8677,219000.0
2007-09-20 10:00:00,7.8,7.82,7.64,7.65,184800.0,5.8752,5.8903,5.7547,5.7622,184800.0
2007-09-20 10:30:00,7.65,7.75,7.6,7.73,93000.0,5.7622,5.8375,5.7246,5.8225,93000.0
2007-09-20 11:00:00,7.74,7.74,7.71,7.71,55800.0,5.83,5.83,5.8074,5.8074,55800.0
2007-09-20 11:30:00,7.72,7.73,7.71,7.73,22200.0,5.8149,5.8225,5.8074,5.8225,22200.0
2007-09-20 12:00:00,7.73,7.76,7.72,7.72,102600.0,5.8225,5.8451,5.8149,5.8149,102600.0
2007-09-20 12:30:00,7.74,7.75,7.73,7.74,31200.0,5.83,5.8375,5.8225,5.83,31200.0
2007-09-20 13:00:00,7.75,7.76,7.73,7.73,63000.0,5.8375,5.8451,5.8225,5.8225,63000.0
2007-09-20 13:30:00,7.74,7.75,7.72,7.72,57000.0,5.83,5.8375,5.8149,5.8149,57000.0
2007-09-20 14:00:00,7.73,7.73,7.64,7.67,235800.0,5.8225,5.8225,5.7547,5.7773,235800.0
2007-09-20 14:30:00,7.67,7.7,7.65,7.68,261600.0,5.7773,5.7999,5.7622,5.7848,261600.0
2007-09-20 15:00:00,7.68,7.75,7.67,7.71,63600.0,5.7848,5.8375,5.7773,5.8074,63600.0
2007-09-20 15:30:00,7.71,7.73,7.69,7.71,150000.0,5.8074,5.8225,5.7923,5.8074,150000.0
2007-09-21 09:30:00,7.8,7.82,7.7,7.71,463800.0,5.8752,5.8903,5.7999,5.8074,463800.0
2007-09-21 10:00:00,7.71,7.72,7.67,7.68,139200.0,5.8074,5.8149,5.7773,5.7848,139200.0
2007-09-21 10:30:00,7.68,7.72,7.68,7.7,78000.0,5.7848,5.8149,5.7848,5.7999,78000.0
2007-09-21 11:00:00,7.71,7.71,7.68,7.7,77400.0,5.8074,5.8074,5.7848,5.7999,77400.0
2007-09-21 11:30:00,7.7,7.72,7.69,7.72,51600.0,5.7999,5.8149,5.7923,5.8149,51600.0
2007-09-21 12:00:00,7.71,7.73,7.7,7.72,49200.0,5.8074,5.8225,5.7999,5.8149,49200.0
2007-09-21 12:30:00,7.72,7.73,7.7,7.71,61200.0,5.8149,5.8225,5.7999,5.8074,61200.0
2007-09-21 13:00:00,7.7,7.73,7.7,7.72,80400.0,5.7999,5.8225,5.7999,5.8149,80400.0
2007-09-21 13:30:00,7.72,7.72,7.7,7.7,100800.0,5.8149,5.8149,5.7999,5.7999,100800.0
2007-09-21 14:00:00,7.7,7.7,7.7,7.7,74400.0,5.7999,5.7999,5.7999,5.7999,74400.0
2007-09-21 14:30:00,7.7,7.71,7.68,7.71,104400.0,5.7999,5.8074,5.7848,5.8074,104400.0
2007-09-21 15:00:00,7.71,7.73,7.7,7.72,92400.0,5.8074,5.8225,5.7999,5.8149,92400.0
2007-09-21 15:30:00,7.72,7.73,7.7,7.72,96000.0,5.8149,5.8225,5.7999,5.8149,96000.0
2007-09-24 09:30:00,7.72,7.77,7.58,7.6,91800.0,5.8149,5.8526,5.7095,5.7246,91800.0
2007-09-24 10:00:00,7.58,7.71,7.58,7.71,192600.0,5.7095,5.8074,5.7095,5.8074,192600.0
2007-09-24 10:30:00,7.7,7.75,7.7,7.7,67200.0,5.7999,5.8375,5.7999,5.7999,67200.0
2007-09-24 11:00:00,7.7,7.7,7.63,7.63,130200.0,5.7999,5.7999,5.7472,5.7472,130200.0
2007-09-24 11:30:00,7.63,7.63,7.59,7.6,213600.0,5.7472,5.7472,5.717,5.7246,213600.0
2007-09-24 12:00:00,7.6,7.61,7.56,7.56,78000.0,5.7246,5.7321,5.6944,5.6944,78000.0
2007-09-24 12:30:00,7.57,7.58,7.56,7.56,69000.0,5.702,5.7095,5.6944,5.6944,69000.0
2007-09-24 13:00:00,7.56,7.57,7.52,7.53,289200.0,5.6944,5.702,5.6643,5.6718,289200.0
2007-09-24 13:30:00,7.53,7.58,7.52,7.57,102600.0,5.6718,5.7095,5.6643,5.702,102600.0
2007-09-24 14:00:00,7.58,7.61,7.52,7.52,84000.0,5.7095,5.7321,5.6643,5.6643,84000.0
2007-09-24 14:30:00,7.52,7.54,7.48,7.5,169200.0,5.6643,5.6794,5.6342,5.6492,169200.0
2007-09-24 15:00:00,7.49,7.52,7.46,7.52,63600.0,5.6417,5.6643,5.6191,5.6643,63600.0
2007-09-24 15:30:00,7.52,7.53,7.44,7.46,324000.0,5.6643,5.6718,5.604,5.6191,324000.0
2007-09-25 09:30:00,7.44,7.45,7.38,7.4,115200.0,5.604,5.6116,5.5588,5.5739,115200.0
2007-09-25 10:00:00,7.39,7.39,7.33,7.34,314400.0,5.5664,5.5664,5.5212,5.5287,314400.0
2007-09-25 10:30:00,7.35,7.35,7.29,7.3,165000.0,5.5363,5.5363,5.4911,5.4986,165000.0
2007-09-25 11:00:00,7.3,7.35,7.3,7.32,479400.0,5.4986,5.5363,5.4986,5.5137,479400.0
2007-09-25 11:30:00,7.3,7.34,7.3,7.33,71400.0,5.4986,5.5287,5.4986,5.5212,71400.0
2007-09-25 12:00:00,7.34,7.34,7.32,7.34,294000.0,5.5287,5.5287,5.5137,5.5287,294000.0
2007-09-25 12:30:00,7.33,7.35,7.33,7.34,156600.0,5.5212,5.5363,5.5212,5.5287,156600.0
2007-09-25 13:00:00,7.33,7.41,7.33,7.41,108600.0,5.5212,5.5814,5.5212,5.5814,108600.0
2007-09-25 13:30:00,7.41,7.42,7.39,7.41,113400.0,5.5814,5.589,5.5664,5.5814,113400.0
2007-09-25 14:00:00,7.4,7.4,7.34,7.36,87600.0,5.5739,5.5739,5.5287,5.5438,87600.0
2007-09-25 14:30:00,7.35,7.38,7.35,7.38,119400.0,5.5363,5.5588,5.5363,5.5588,119400.0
2007-09-25 15:00:00,7.38,7.38,7.34,7.36,113400.0,5.5588,5.5588,5.5287,5.5438,113400.0
2007-09-25 15:30:00,7.36,7.37,7.33,7.36,308400.0,5.5438,5.5513,5.5212,5.5438,308400.0
2007-09-26 09:30:00,7.42,7.45,7.35,7.39,88200.0,5.589,5.6116,5.5363,5.5664,88200.0
2007-09-26 10:00:00,7.39,7.41,7.28,7.28,404400.0,5.5664,5.5814,5.4835,5.4835,404400.0
2007-09-26 10:30:00,7.28,7.31,7.24,7.27,223200.0,5.4835,5.5061,5.4534,5.476,223200.0
2007-09-26 11:00:00,7.28,7.32,7.28,7.3,360600.0,5.4835,5.5137,5.4835,5.4986,360600.0
2007-09-26 11:30:00,7.3,7.33,7.3,7.31,360600.0,5.4986,5.5212,5.4986,5.5061,360600.0
2007-09-26 12:00:00,7.31,7.32,7.3,7.32,197400.0,5.5061,5.5137,5.4986,5.5137,197400.0
2007-09-26 12:30:00,7.32,7.32,7.29,7.3,87600.0,5.5137,5.5137,5.4911,5.4986,87600.0
2007-09-26 13:00:00,7.3,7.3,7.26,7.28,165000.0,5.4986,5.4986,5.4685,5.4835,165000.0
2007-09-26 13:30:00,7.28,7.32,7.27,7.3,340200.0,5.4835,5.5137,5.476,5.4986,340200.0
2007-09-26 14:00:00,7.3,7.34,7.28,7.32,109800.0,5.4986,5.5287,5.4835,5.5137,109800.0
2007-09-26 14:30:00,7.32,7.34,7.29,7.29,361800.0,5.5137,5.5287,5.4911,5.4911,361800.0
2007-09-26 15:00:00,7.3,7.33,7.29,7.32,145800.0,5.4986,5.5212,5.4911,5.5137,145800.0
2007-09-26 15:30:00,7.32,7.33,7.29,7.33,615000.0,5.5137,5.5212,5.4911,5.5212,615000.0
2007-09-27 09:30:00,7.37,7.39,7.32,7.33,43200.0,5.5513,5.5664,5.5137,5.5212,43200.0
2007-09-27 10:00:00,7.33,7.34,7.3,7.3,82800.0,5.5212,5.5287,5.4986,5.4986,82800.0
2007-09-27 10:30:00,7.3,7.31,7.27,7.3,159600.0,5.4986,5.5061,5.476,5.4986,159600.0
2007-09-27 11:00:00,7.3,7.31,7.27,7.28,66000.0,5.4986,5.5061,5.476,5.4835,66000.0
2007-09-27 11:30:00,7.28,7.28,7.22,7.23,204000.0,5.4835,5.4835,5.4383,5.4459,204000.0
2007-09-27 12:00:00,7.25,7.27,7.23,7.25,153600.0,5.4609,5.476,5.4459,5.4609,153600.0
2007-09-27 12:30:00,7.26,7.27,7.23,7.25,177000.0,5.4685,5.476,5.4459,5.4609,177000.0
2007-09-27 13:00:00,7.24,7.27,7.23,7.26,133800.0,5.4534,5.476,5.4459,5.4685,133800.0
2007-09-27 13:30:00,7.26,7.26,7.23,7.24,120600.0,5.4685,5.4685,5.4459,5.4534,120600.0
2007-09-27 14:00:00,7.24,7.28,7.24,7.27,132000.0,5.4534,5.4835,5.4534,5.476,132000.0
2007-09-27 14:30:00,7.28,7.28,7.24,7.27,112200.0,5.4835,5.4835,5.4534,5.476,112200.0
2007-09-27 15:00:00,7.27,7.29,7.26,7.26,177600.0,5.476,5.4911,5.4685,5.4685,177600.0
2007-09-27 15:30:00,7.26,7.31,7.23,7.29,330000.0,5.4685,5.5061,5.4459,5.4911,330000.0
2007-09-28 09:30:00,7.26,7.35,7.26,7.34,92400.0,5.4685,5.5363,5.4685,5.5287,92400.0
2007-09-28 10:00:00,7.34,7.34,7.29,7.32,203400.0,5.5287,5.5287,5.4911,5.5137,203400.0
2007-09-28 10:30:00,7.32,7.4,7.31,7.4,97200.0,5.5137,5.5739,5.5061,5.5739,97200.0
2007-09-28 11:00:00,7.4,7.48,7.4,7.46,160200.0,5.5739,5.6342,5.5739,5.6191,160200.0
2007-09-28 11:30:00,7.46,7.46,7.39,7.43,104400.0,5.6191,5.6191,5.5664,5.5965,104400.0
2007-09-28 12:00:00,7.43,7.43,7.36,7.36,43200.0,5.5965,5.5965,5.5438,5.5438,43200.0
2007-09-28 12:30:00,7.37,7.4,7.36,7.39,54000.0,5.5513,5.5739,5.5438,5.5664,54000.0
2007-09-28 13:00:00,7.38,7.41,7.38,7.4,34200.0,5.5588,5.5814,5.5588,5.5739,34200.0
2007-09-28 13:30:00,7.4,7.44,7.4,7.44,54000.0,5.5739,5.604,5.5739,5.604,54000.0
2007-09-28 14:00:00,7.44,7.45,7.36,7.36,100800.0,5.604,5.6116,5.5438,5.5438,100800.0
2007-09-28 14:30:00,7.36,7.38,7.34,7.36,63000.0,5.5438,5.5588,5.5287,5.5438,63000.0
2007-09-28 15:00:00,7.36,7.36,7.33,7.34,197400.0,5.5438,5.5438,5.5212,5.5287,197400.0
2007-09-28 15:30:00,7.34,7.37,7.31,7.32,204000.0,5.5287,5.5513,5.5061,5.5137,204000.0
2007-10-01 09:30:00,7.29,7.46,7.29,7.45,66000.0,5.4911,5.6191,5.4911,5.6116,66000.0
2007-10-01 10:00:00,7.46,7.54,7.46,7.5,207600.0,5.6191,5.6794,5.6191,5.6492,207600.0
2007-10-01 10:30:00,7.5,7.5,7.48,7.48,202800.0,5.6492,5.6492,5.6342,5.6342,202800.0
2007-10-01 11:00:00,7.48,7.5,7.48,7.49,183600.0,5.6342,5.6492,5.6342,5.6417,183600.0
2007-10-01 11:30:00,7.49,7.51,7.49,7.5,94200.0,5.6417,5.6568,5.6417,5.6492,94200.0
2007-10-01 12:00:00,7.5,7.51,7.49,7.5,61200.0,5.6492,5.6568,5.6417,5.6492,61200.0
2007-10-01 12:30:00,7.5,7.5,7.48,7.48,55200.0,5.6492,5.6492,5.6342,5.6342,55200.0
2007-10-01 13:00:00,7.48,7.5,7.47,7.49,85200.0,5.6342,5.6492,5.6266,5.6417,85200.0
2007-10-01 13:30:00,7.5,7.52,7.49,7.5,93600.0,5.6492,5.6643,5.6417,5.6492,93600.0
2007-10-01 14:00:00,7.49,7.5,7.48,7.49,90000.0,5.6417,5.6492,5.6342,5.6417,90000.0
2007-10-01 14:30:00,7.49,7.51,7.48,7.5,72000.0,5.6417,5.6568,5.6342,5.6492,72000.0
2007-10-01 15:00:00,7.5,7.53,7.49,7.5,129000.0,5.6492,5.6718,5.6417,5.6492,129000.0
2007-10-01 15:30:00,7.5,7.51,7.47,7.5,195600.0,5.6492,5.6568,5.6266,5.6492,195600.0
2007-10-02 09:30:00,7.55,7.57,7.48,7.51,85800.0,5.6869,5.702,5.6342,5.6568,85800.0
2007-10-02 10:00:00,7.52,7.54,7.5,7.54,51600.0,5.6643,5.6794,5.6492,5.6794,51600.0
2007-10-02 10:30:00,7.54,7.54,7.53,7.53,93000.0,5.6794,5.6794,5.6718,5.6718,93000.0
2007-10-02 11:00:00,7.53,7.57,7.53,7.57,202800.0,5.6718,5.702,5.6718,5.702,202800.0
2007-10-02 11:30:00,7.57,7.6,7.57,7.58,66000.0,5.702,5.7246,5.702,5.7095,66000.0
2007-10-02 12:00:00,7.58,7.58,7.56,7.56,57600.0,5.7095,5.7095,5.6944,5.6944,57600.0
2007-10-02 12:30:00,7.56,7.56,7.55,7.56,34200.0,5.6944,5.6944,5.6869,5.6944,34200.0
2007-10-02 13:00:00,7.55,7.58,7.53,7.53,69600.0,5.6869,5.7095,5.6718,5.6718,69600.0
2007-10-02 13:30:00,7.54,7.54,7.52,7.54,48000.0,5.6794,5.6794,5.6643,5.6794,48000.0
2007-10-02 14:00:00,7.54,7.55,7.53,7.55,69600.0,5.6794,5.6869,5.6718,5.6869,69600.0
2007-10-02 14:30:00,7.55,7.56,7.52,7.52,142200.0,5.6869,5.6944,5.6643,5.6643,142200.0
2007-10-02 15:00:00,7.52,7.54,7.49,7.49,146400.0,5.6643,5.6794,5.6417,5.6417,146400.0
2007-10-02 15:30:00,7.5,7.5,7.47,7.48,172200.0,5.6492,5.6492,5.6266,5.6342,172200.0
2007-10-03 09:30:00,7.45,7.51,7.43,7.51,31200.0,5.6116,5.6568,5.5965,5.6568,31200.0
2007-10-03 10:00:00,7.51,7.55,7.51,7.53,38400.0,5.6568,5.6869,5.6568,5.6718,38400.0
2007-10-03 10:30:00,7.53,7.55,7.47,7.49,45000.0,5.6718,5.6869,5.6266,5.6417,45000.0
2007-10-03 11:00:00,7.49,7.53,7.49,7.52,27000.0,5.6417,5.6718,5.6417,5.6643,27000.0
2007-10-03 11:30:00,7.52,7.57,7.51,7.56,37800.0,5.6643,5.702,5.6568,5.6944,37800.0
2007-10-03 12:00:00,7.56,7.56,7.54,7.54,24000.0,5.6944,5.6944,5.6794,5.6794,24000.0
2007-10-03 12:30:00,7.54,7.55,7.53,7.55,22800.0,5.6794,5.6869,5.6718,5.6869,22800.0
2007-10-03 13:00:00,7.54,7.54,7.47,7.48,34800.0,5.6794,5.6794,5.6266,5.6342,34800.0
2007-10-03 13:30:00,7.48,7.48,7.47,7.47,28200.0,5.6342,5.6342,5.6266,5.6266,28200.0
2007-10-03 14:00:00,7.47,7.48,7.44,7.48,39000.0,5.6266,5.6342,5.604,5.6342,39000.0
2007-10-03 14:30:00,7.48,7.48,7.45,7.46,33600.0,5.6342,5.6342,5.6116,5.6191,33600.0
2007-10-03 15:00:00,7.47,7.51,7.46,7.48,40800.0,5.6266,5.6568,5.6191,5.6342,40800.0
2007-10-03 15:30:00,7.47,7.49,7.45,7.48,79800.0,5.6266,5.6417,5.6116,5.6342,79800.0
2007-10-04 09:30:00,7.54,7.54,7.47,7.5,27600.0,5.6794,5.6794,5.6266,5.6492,27600.0
2007-10-04 10:00:00,7.49,7.54,7.49,7.54,44400.0,5.6417,5.6794,5.6417,5.6794,44400.0
2007-10-04 10:30:00,7.54,7.54,7.49,7.52,109200.0,5.6794,5.6794,5.6417,5.6643,109200.0
2007-10-04 11:00:00,7.51,7.58,7.51,7.57,37800.0,5.6568,5.7095,5.6568,5.702,37800.0
2007-10-04 11:30:00,7.57,7.58,7.55,7.55,24000.0,5.702,5.7095,5.6869,5.6869,24000.0
2007-10-04 12:00:00,7.55,7.56,7.54,7.55,21600.0,5.6869,5.6944,5.6794,5.6869,21600.0
2007-10-04 12:30:00,7.56,7.57,7.55,7.57,21600.0,5.6944,5.702,5.6869,5.702,21600.0
2007-10-04 13:00:00,7.56,7.57,7.52,7.52,32400.0,5.6944,5.702,5.6643,5.6643,32400.0
2007-10-04 13:30:00,7.52,7.52,7.51,7.51,12600.0,5.6643,5.6643,5.6568,5.6568,12600.0
2007-10-04 14:00:00,7.51,7.53,7.5,7.51,26400.0,5.6568,5.6718,5.6492,5.6568,26400.0
2007-10-04 14:30:00,7.5,7.51,7.5,7.5,15600.0,5.6492,5.6568,5.6492,5.6492,15600.0
2007-10-04 15:00:00,7.51,7.51,7.5,7.51,30000.0,5.6568,5.6568,5.6492,5.6568,30000.0
2007-10-04 15:30:00,7.51,7.53,7.51,7.53,80400.0,5.6568,5.6718,5.6568,5.6718,80400.0
2007-10-05 09:30:00,7.62,7.65,7.57,7.58,34800.0,5.7396,5.7622,5.702,5.7095,34800.0
2007-10-05 10:00:00,7.58,7.58,7.54,7.55,102600.0,5.7095,5.7095,5.6794,5.6869,102600.0
2007-10-05 10:30:00,7.55,7.59,7.53,7.57,155400.0,5.6869,5.717,5.6718,5.702,155400.0
2007-10-05 11:00:00,7.57,7.58,7.57,7.58,53400.0,5.702,5.7095,5.702,5.7095,53400.0
2007-10-05 11:30:00,7.58,7.61,7.58,7.6,90000.0,5.7095,5.7321,5.7095,5.7246,90000.0
2007-10-05 12:00:00,7.6,7.62,7.59,7.62,55200.0,5.7246,5.7396,5.717,5.7396,55200.0
2007-10-05 12:30:00,7.63,7.7,7.63,7.69,49800.0,5.7472,5.7999,5.7472,5.7923,49800.0
2007-10-05 13:00:00,7.69,7.69,7.66,7.66,28800.0,5.7923,5.7923,5.7698,5.7698,28800.0
2007-10-05 13:30:00,7.66,7.67,7.66,7.67,46200.0,5.7698,5.7773,5.7698,5.7773,46200.0
2007-10-05 14:00:00,7.65,7.67,7.64,7.64,24600.0,5.7622,5.7773,5.7547,5.7547,24600.0
2007-10-05 14:30:00,7.64,7.67,7.64,7.65,67200.0,5.7547,5.7773,5.7547,5.7622,67200.0
2007-10-05 15:00:00,7.66,7.67,7.65,7.66,343800.0,5.7698,5.7773,5.7622,5.7698,343800.0
2007-10-05 15:30:00,7.67,7.67,7.64,7.65,98400.0,5.7773,5.7773,5.7547,5.7622,98400.0
2007-10-08 09:30:00,7.63,7.7,7.63,7.67,37800.0,5.7472,5.7999,5.7472,5.7773,37800.0
2007-10-08 10:00:00,7.67,7.68,7.66,7.67,121800.0,5.7773,5.7848,5.7698,5.7773,121800.0
2007-10-08 10:30:00,7.67,7.73,7.67,7.71,48000.0,5.7773,5.8225,5.7773,5.8074,48000.0
2007-10-08 11:00:00,7.71,7.72,7.67,7.68,45600.0,5.8074,5.8149,5.7773,5.7848,45600.0
2007-10-08 11:30:00,7.69,7.71,7.68,7.71,36600.0,5.7923,5.8074,5.7848,5.8074,36600.0
2007-10-08 12:00:00,7.71,7.73,7.71,7.72,20400.0,5.8074,5.8225,5.8074,5.8149,20400.0
2007-10-08 12:30:00,7.72,7.73,7.71,7.72,28800.0,5.8149,5.8225,5.8074,5.8149,28800.0
2007-10-08 13:00:00,7.72,7.72,7.7,7.7,60000.0,5.8149,5.8149,5.7999,5.7999,60000.0
2007-10-08 13:30:00,7.71,7.71,7.7,7.7,41400.0,5.8074,5.8074,5.7999,5.7999,41400.0
2007-10-08 14:00:00,7.7,7.74,7.69,7.74,84600.0,5.7999,5.83,5.7923,5.83,84600.0
2007-10-08 14:30:00,7.74,7.74,7.71,7.71,60600.0,5.83,5.83,5.8074,5.8074,60600.0
2007-10-08 15:00:00,7.71,7.74,7.7,7.71,77400.0,5.8074,5.83,5.7999,5.8074,77400.0
2007-10-08 15:30:00,7.71,7.73,7.71,7.72,196200.0,5.8074,5.8225,5.8074,5.8149,196200.0
2007-10-09 09:30:00,7.68,7.68,7.55,7.61,213000.0,5.7848,5.7848,5.6869,5.7321,213000.0
2007-10-09 10:00:00,7.61,7.62,7.55,7.6,145200.0,5.7321,5.7396,5.6869,5.7246,145200.0
2007-10-09 10:30:00,7.6,7.62,7.57,7.62,83400.0,5.7246,5.7396,5.702,5.7396,83400.0
2007-10-09 11:00:00,7.62,7.65,7.62,7.62,55200.0,5.7396,5.7622,5.7396,5.7396,55200.0
2007-10-09 11:30:00,7.62,7.63,7.62,7.63,72600.0,5.7396,5.7472,5.7396,5.7472,72600.0
2007-10-09 12:00:00,7.64,7.65,7.61,7.61,55200.0,5.7547,5.7622,5.7321,5.7321,55200.0
2007-10-09 12:30:00,7.62,7.64,7.61,7.64,52800.0,5.7396,5.7547,5.7321,5.7547,52800.0
2007-10-09 13:00:00,7.65,7.65,7.62,7.62,71400.0,5.7622,5.7622,5.7396,5.7396,71400.0
2007-10-09 13:30:00,7.62,7.63,7.61,7.63,87600.0,5.7396,5.7472,5.7321,5.7472,87600.0
2007-10-09 14:00:00,7.63,7.68,7.61,7.66,115200.0,5.7472,5.7848,5.7321,5.7698,115200.0
2007-10-09 14:30:00,7.67,7.67,7.62,7.62,106800.0,5.7773,5.7773,5.7396,5.7396,106800.0
2007-10-09 15:00:00,7.62,7.62,7.6,7.62,182400.0,5.7396,5.7396,5.7246,5.7396,182400.0
2007-10-09 15:30:00,7.62,7.65,7.59,7.61,282600.0,5.7396,5.7622,5.717,5.7321,282600.0
2007-10-10 09:30:00,7.54,7.63,7.54,7.61,101400.0,5.6794,5.7472,5.6794,5.7321,101400.0
2007-10-10 10:00:00,7.61,7.64,7.6,7.6,75000.0,5.7321,5.7547,5.7246,5.7246,75000.0
2007-10-10 10:30:00,7.6,7.62,7.59,7.59,52800.0,5.7246,5.7396,5.717,5.717,52800.0
2007-10-10 11:00:00,7.59,7.59,7.55,7.58,72600.0,5.717,5.717,5.6869,5.7095,72600.0
2007-10-10 11:30:00,7.57,7.58,7.56,7.56,22200.0,5.702,5.7095,5.6944,5.6944,22200.0
2007-10-10 12:00:00,7.57,7.6,7.55,7.6,92400.0,5.702,5.7246,5.6869,5.7246,92400.0
2007-10-10 12:30:00,7.59,7.6,7.58,7.6,25800.0,5.717,5.7246,5.7095,5.7246,25800.0
2007-10-10 13:00:00,7.6,7.6,7.56,7.57,105000.0,5.7246,5.7246,5.6944,5.702,105000.0
2007-10-10 13:30:00,7.57,7.61,7.57,7.59,47400.0,5.702,5.7321,5.702,5.717,47400.0
2007-10-10 14:00:00,7.6,7.6,7.59,7.6,55800.0,5.7246,5.7246,5.717,5.7246,55800.0
2007-10-10 14:30:00,7.6,7.61,7.6,7.6,33600.0,5.7246,5.7321,5.7246,5.7246,33600.0
2007-10-10 15:00:00,7.6,7.62,7.6,7.61,57000.0,5.7246,5.7396,5.7246,5.7321,57000.0
2007-10-10 15:30:00,7.61,7.62,7.59,7.62,141000.0,5.7321,5.7396,5.717,5.7396,141000.0
2007-10-11 09:30:00,7.63,7.69,7.62,7.69,35400.0,5.7472,5.7923,5.7396,5.7923,35400.0
2007-10-11 10:00:00,7.69,7.7,7.67,7.7,90000.0,5.7923,5.7999,5.7773,5.7999,90000.0
2007-10-11 10:30:00,7.7,7.73,7.7,7.72,173400.0,5.7999,5.8225,5.7999,5.8149,173400.0
2007-10-11 11:00:00,7.72,7.74,7.72,7.74,24600.0,5.8149,5.83,5.8149,5.83,24600.0
2007-10-11 11:30:00,7.74,7.76,7.73,7.75,229800.0,5.83,5.8451,5.8225,5.8375,229800.0
2007-10-11 12:00:00,7.75,7.76,7.75,7.76,90600.0,5.8375,5.8451,5.8375,5.8451,90600.0
2007-10-11 12:30:00,7.76,7.8,7.75,7.8,31200.0,5.8451,5.8752,5.8375,5.8752,31200.0
2007-10-11 13:00:00,7.8,7.8,7.79,7.79,28200.0,5.8752,5.8752,5.8677,5.8677,28200.0
2007-10-11 13:30:00,7.79,7.79,7.76,7.76,70200.0,5.8677,5.8677,5.8451,5.8451,70200.0
2007-10-11 14:00:00,7.76,7.76,7.7,7.7,390000.0,5.8451,5.8451,5.7999,5.7999,390000.0
2007-10-11 14:30:00,7.71,7.72,7.67,7.7,124200.0,5.8074,5.8149,5.7773,5.7999,124200.0
2007-10-11 15:00:00,7.69,7.73,7.68,7.68,234000.0,5.7923,5.8225,5.7848,5.7848,234000.0
2007-10-11 15:30:00,7.68,7.73,7.68,7.72,235200.0,5.7848,5.8225,5.7848,5.8149,235200.0
2007-10-12 09:30:00,7.7,7.71,7.61,7.64,186000.0,5.7999,5.8074,5.7321,5.7547,186000.0
2007-10-12 10:00:00,7.65,7.68,7.63,7.68,78000.0,5.7622,5.7848,5.7472,5.7848,78000.0
2007-10-12 10:30:00,7.68,7.7,7.67,7.7,65400.0,5.7848,5.7999,5.7773,5.7999,65400.0
2007-10-12 11:00:00,7.7,7.82,7.7,7.8,64200.0,5.7999,5.8903,5.7999,5.8752,64200.0
2007-10-12 11:30:00,7.8,7.82,7.79,7.81,43800.0,5.8752,5.8903,5.8677,5.8827,43800.0
2007-10-12 12:00:00,7.81,7.84,7.81,7.83,67200.0,5.8827,5.9053,5.8827,5.8978,67200.0
2007-10-12 12:30:00,7.83,7.87,7.82,7.83,159000.0,5.8978,5.9279,5.8903,5.8978,159000.0
2007-10-12 13:00:00,7.83,7.83,7.82,7.82,81600.0,5.8978,5.8978,5.8903,5.8903,81600.0
2007-10-12 13:30:00,7.83,7.89,7.83,7.86,47400.0,5.8978,5.943,5.8978,5.9204,47400.0
2007-10-12 14:00:00,7.87,7.89,7.86,7.88,59400.0,5.9279,5.943,5.9204,5.9355,59400.0
2007-10-12 14:30:00,7.88,7.9,7.88,7.89,309600.0,5.9355,5.9505,5.9355,5.943,309600.0
2007-10-12 15:00:00,7.89,7.91,7.86,7.87,148200.0,5.943,5.9581,5.9204,5.9279,148200.0
2007-10-12 15:30:00,7.87,7.88,7.85,7.86,186600.0,5.9279,5.9355,5.9129,5.9204,186600.0
2007-10-15 09:30:00,7.86,7.88,7.81,7.84,281400.0,5.9204,5.9355,5.8827,5.9053,281400.0
2007-10-15 10:00:00,7.84,7.89,7.81,7.88,362400.0,5.9053,5.943,5.8827,5.9355,362400.0
2007-10-15 10:30:00,7.88,7.92,7.87,7.88,264000.0,5.9355,5.9656,5.9279,5.9355,264000.0
2007-10-15 11:00:00,7.89,7.89,7.85,7.87,146400.0,5.943,5.943,5.9129,5.9279,146400.0
2007-10-15 11:30:00,7.87,7.88,7.86,7.88,69000.0,5.9279,5.9355,5.9204,5.9355,69000.0
2007-10-15 12:00:00,7.87,7.88,7.86,7.86,41400.0,5.9279,5.9355,5.9204,5.9204,41400.0
2007-10-15 12:30:00,7.86,7.87,7.86,7.86,88800.0,5.9204,5.9279,5.9204,5.9204,88800.0
2007-10-15 13:00:00,7.86,7.86,7.8,7.82,165000.0,5.9204,5.9204,5.8752,5.8903,165000.0
2007-10-15 13:30:00,7.82,7.82,7.78,7.79,154800.0,5.8903,5.8903,5.8601,5.8677,154800.0
2007-10-15 14:00:00,7.79,7.82,7.79,7.81,306600.0,5.8677,5.8903,5.8677,5.8827,306600.0
2007-10-15 14:30:00,7.81,7.81,7.73,7.73,327000.0,5.8827,5.8827,5.8225,5.8225,327000.0
2007-10-15 15:00:00,7.74,7.76,7.7,7.7,541200.0,5.83,5.8451,5.7999,5.7999,541200.0
2007-10-15 15:30:00,7.7,7.7,7.61,7.61,569400.0,5.7999,5.7999,5.7321,5.7321,569400.0
2007-10-16 09:30:00,6.89,7.03,6.89,6.96,1205400.0,5.1898,5.2952,5.1898,5.2425,1205400.0
2007-10-16 10:00:00,6.96,6.97,6.65,6.67,1807200.0,5.2425,5.25,5.009,5.0241,1807200.0
2007-10-16 10:30:00,6.67,6.82,6.67,6.8,720600.0,5.0241,5.137,5.0241,5.122,720600.0
2007-10-16 11:00:00,6.8,6.87,6.77,6.85,869400.0,5.122,5.1747,5.0994,5.1596,869400.0
2007-10-16 11:30:00,6.85,6.85,6.81,6.83,795000.0,5.1596,5.1596,5.1295,5.1446,795000.0
2007-10-16 12:00:00,6.83,6.95,6.81,6.81,521400.0,5.1446,5.235,5.1295,5.1295,521400.0
2007-10-16 12:30:00,6.81,6.86,6.81,6.83,500400.0,5.1295,5.1672,5.1295,5.1446,500400.0
2007-10-16 13:00:00,6.83,6.9,6.83,6.89,277200.0,5.1446,5.1973,5.1446,5.1898,277200.0
2007-10-16 13:30:00,6.89,6.93,6.87,6.91,163800.0,5.1898,5.2199,5.1747,5.2048,163800.0
2007-10-16 14:00:00,6.93,6.96,6.85,6.91,256800.0,5.2199,5.2425,5.1596,5.2048,256800.0
2007-10-16 14:30:00,6.91,6.95,6.9,6.92,178800.0,5.2048,5.235,5.1973,5.2124,178800.0
2007-10-16 15:00:00,6.92,6.92,6.85,6.87,297600.0,5.2124,5.2124,5.1596,5.1747,297600.0
2007-10-16 15:30:00,6.86,6.87,6.83,6.83,670800.0,5.1672,5.1747,5.1446,5.1446,670800.0
2007-10-17 09:30:00,6.8,6.8,6.64,6.67,1714800.0,5.122,5.122,5.0015,5.0241,1714800.0
2007-10-17 10:00:00,6.67,6.67,6.58,6.61,895800.0,5.0241,5.0241,4.9563,4.9789,895800.0
2007-10-17 10:30:00,6.61,6.63,6.58,6.58,599400.0,4.9789,4.9939,4.9563,4.9563,599400.0
2007-10-17 11:00:00,6.58,6.59,6.46,6.47,958200.0,4.9563,4.9638,4.8659,4.8734,958200.0
2007-10-17 11:30:00,6.47,6.49,6.45,6.48,741600.0,4.8734,4.8885,4.8583,4.8809,741600.0
2007-10-17 12:00:00,6.48,6.48,6.39,6.39,756600.0,4.8809,4.8809,4.8131,4.8131,756600.0
2007-10-17 12:30:00,6.4,6.4,6.37,6.37,703200.0,4.8207,4.8207,4.7981,4.7981,703200.0
2007-10-17 13:00:00,6.38,6.38,6.25,6.31,1073400.0,4.8056,4.8056,4.7077,4.7529,1073400.0
2007-10-17 13:30:00,6.31,6.39,6.31,6.36,622200.0,4.7529,4.8131,4.7529,4.7906,622200.0
2007-10-17 14:00:00,6.36,6.38,6.35,6.36,449400.0,4.7906,4.8056,4.783,4.7906,449400.0
2007-10-17 14:30:00,6.36,6.37,6.25,6.32,820800.0,4.7906,4.7981,4.7077,4.7604,820800.0
2007-10-17 15:00:00,6.33,6.35,6.28,6.34,641400.0,4.768,4.783,4.7303,4.7755,641400.0
2007-10-17 15:30:00,6.34,6.47,6.33,6.47,766800.0,4.7755,4.8734,4.768,4.8734,766800.0
2007-10-18 09:30:00,6.46,6.46,6.24,6.34,490800.0,4.8659,4.8659,4.7002,4.7755,490800.0
2007-10-18 10:00:00,6.34,6.42,6.34,6.39,279600.0,4.7755,4.8357,4.7755,4.8131,279600.0
2007-10-18 10:30:00,6.39,6.42,6.37,6.41,254400.0,4.8131,4.8357,4.7981,4.8282,254400.0
2007-10-18 11:00:00,6.41,6.42,6.38,6.41,138600.0,4.8282,4.8357,4.8056,4.8282,138600.0
2007-10-18 11:30:00,6.41,6.45,6.41,6.45,76800.0,4.8282,4.8583,4.8282,4.8583,76800.0
2007-10-18 12:00:00,6.44,6.45,6.43,6.44,82800.0,4.8508,4.8583,4.8433,4.8508,82800.0
2007-10-18 12:30:00,6.44,6.48,6.43,6.47,63000.0,4.8508,4.8809,4.8433,4.8734,63000.0
2007-10-18 13:00:00,6.46,6.48,6.44,6.45,99600.0,4.8659,4.8809,4.8508,4.8583,99600.0
2007-10-18 13:30:00,6.45,6.48,6.45,6.48,82200.0,4.8583,4.8809,4.8583,4.8809,82200.0
2007-10-18 14:00:00,6.48,6.49,6.42,6.43,220800.0,4.8809,4.8885,4.8357,4.8433,220800.0
2007-10-18 14:30:00,6.43,6.45,6.41,6.42,112200.0,4.8433,4.8583,4.8282,4.8357,112200.0
2007-10-18 15:00:00,6.42,6.44,6.4,6.4,166800.0,4.8357,4.8508,4.8207,4.8207,166800.0
2007-10-18 15:30:00,6.4,6.43,6.4,6.42,228000.0,4.8207,4.8433,4.8207,4.8357,228000.0
2007-10-19 09:30:00,6.43,6.45,6.31,6.35,228000.0,4.8433,4.8583,4.7529,4.783,228000.0
2007-10-19 10:00:00,6.35,6.4,6.33,6.4,77400.0,4.783,4.8207,4.768,4.8207,77400.0
2007-10-19 10:30:00,6.39,6.39,6.32,6.32,71400.0,4.8131,4.8131,4.7604,4.7604,71400.0
2007-10-19 11:00:00,6.32,6.33,6.27,6.3,81000.0,4.7604,4.768,4.7228,4.7454,81000.0
2007-10-19 11:30:00,6.3,6.34,6.27,6.34,184800.0,4.7454,4.7755,4.7228,4.7755,184800.0
2007-10-19 12:00:00,6.34,6.4,6.34,6.38,122400.0,4.7755,4.8207,4.7755,4.8056,122400.0
2007-10-19 12:30:00,6.38,6.41,6.38,6.4,80400.0,4.8056,4.8282,4.8056,4.8207,80400.0
2007-10-19 13:00:00,6.4,6.4,6.38,6.39,97800.0,4.8207,4.8207,4.8056,4.8131,97800.0
2007-10-19 13:30:00,6.39,6.44,6.39,6.43,66600.0,4.8131,4.8508,4.8131,4.8433,66600.0
2007-10-19 14:00:00,6.43,6.43,6.36,6.39,163800.0,4.8433,4.8433,4.7906,4.8131,163800.0
2007-10-19 14:30:00,6.38,6.4,6.38,6.38,135000.0,4.8056,4.8207,4.8056,4.8056,135000.0
2007-10-19 15:00:00,6.38,6.39,6.3,6.32,183600.0,4.8056,4.8131,4.7454,4.7604,183600.0
2007-10-19 15:30:00,6.31,6.32,6.28,6.29,275400.0,4.7529,4.7604,4.7303,4.7378,275400.0
2007-10-22 09:30:00,6.19,6.29,6.12,6.29,190200.0,4.6625,4.7378,4.6098,4.7378,190200.0
2007-10-22 10:00:00,6.29,6.36,6.23,6.33,154200.0,4.7378,4.7906,4.6926,4.768,154200.0
2007-10-22 10:30:00,6.33,6.33,6.23,6.29,147000.0,4.768,4.768,4.6926,4.7378,147000.0
2007-10-22 11:00:00,6.29,6.32,6.23,6.32,249000.0,4.7378,4.7604,4.6926,4.7604,249000.0
2007-10-22 11:30:00,6.32,6.4,6.3,6.37,292800.0,4.7604,4.8207,4.7454,4.7981,292800.0
2007-10-22 12:00:00,6.37,6.37,6.29,6.33,193200.0,4.7981,4.7981,4.7378,4.768,193200.0
2007-10-22 12:30:00,6.34,6.36,6.34,6.36,123000.0,4.7755,4.7906,4.7755,4.7906,123000.0
2007-10-22 13:00:00,6.35,6.39,6.34,6.38,193800.0,4.783,4.8131,4.7755,4.8056,193800.0
2007-10-22 13:30:00,6.38,6.43,6.34,6.35,143400.0,4.8056,4.8433,4.7755,4.783,143400.0
2007-10-22 14:00:00,6.34,6.38,6.34,6.35,131400.0,4.7755,4.8056,4.7755,4.783,131400.0
2007-10-22 14:30:00,6.35,6.37,6.34,6.35,96600.0,4.783,4.7981,4.7755,4.783,96600.0
2007-10-22 15:00:00,6.35,6.37,6.29,6.31,190800.0,4.783,4.7981,4.7378,4.7529,190800.0
2007-10-22 15:30:00,6.31,6.36,6.31,6.36,192000.0,4.7529,4.7906,4.7529,4.7906,192000.0
2007-10-23 09:30:00,6.43,6.45,6.38,6.39,139800.0,4.8433,4.8583,4.8056,4.8131,139800.0
2007-10-23 10:00:00,6.4,6.4,6.34,6.36,82200.0,4.8207,4.8207,4.7755,4.7906,82200.0
2007-10-23 10:30:00,6.36,6.38,6.35,6.35,66000.0,4.7906,4.8056,4.783,4.783,66000.0
2007-10-23 11:00:00,6.35,6.35,6.29,6.29,57000.0,4.783,4.783,4.7378,4.7378,57000.0
2007-10-23 11:30:00,6.29,6.34,6.27,6.32,75000.0,4.7378,4.7755,4.7228,4.7604,75000.0
2007-10-23 12:00:00,6.33,6.34,6.32,6.33,64800.0,4.768,4.7755,4.7604,4.768,64800.0
2007-10-23 12:30:00,6.33,6.33,6.32,6.33,40800.0,4.768,4.768,4.7604,4.768,40800.0
2007-10-23 13:00:00,6.33,6.33,6.3,6.3,133800.0,4.768,4.768,4.7454,4.7454,133800.0
2007-10-23 13:30:00,6.3,6.3,6.25,6.25,58800.0,4.7454,4.7454,4.7077,4.7077,58800.0
2007-10-23 14:00:00,6.26,6.31,6.26,6.31,153600.0,4.7152,4.7529,4.7152,4.7529,153600.0
2007-10-23 14:30:00,6.31,6.32,6.28,6.28,110400.0,4.7529,4.7604,4.7303,4.7303,110400.0
2007-10-23 15:00:00,6.28,6.29,6.27,6.29,157200.0,4.7303,4.7378,4.7228,4.7378,157200.0
2007-10-23 15:30:00,6.3,6.32,6.25,6.25,418200.0,4.7454,4.7604,4.7077,4.7077,418200.0
2007-10-24 09:30:00,6.25,6.26,6.2,6.25,79800.0,4.7077,4.7152,4.67,4.7077,79800.0
2007-10-24 10:00:00,6.25,6.26,6.21,6.25,248400.0,4.7077,4.7152,4.6776,4.7077,248400.0
2007-10-24 10:30:00,6.25,6.25,6.2,6.21,144600.0,4.7077,4.7077,4.67,4.6776,144600.0
2007-10-24 11:00:00,6.2,6.23,6.18,6.23,180000.0,4.67,4.6926,4.655,4.6926,180000.0
2007-10-24 11:30:00,6.23,6.25,6.22,6.24,113400.0,4.6926,4.7077,4.6851,4.7002,113400.0
2007-10-24 12:00:00,6.24,6.25,6.23,6.23,151800.0,4.7002,4.7077,4.6926,4.6926,151800.0
2007-10-24 12:30:00,6.23,6.26,6.23,6.26,150600.0,4.6926,4.7152,4.6926,4.7152,150600.0
2007-10-24 13:00:00,6.25,6.28,6.25,6.27,72600.0,4.7077,4.7303,4.7077,4.7228,72600.0
2007-10-24 13:30:00,6.28,6.28,6.25,6.28,78600.0,4.7303,4.7303,4.7077,4.7303,78600.0
2007-10-24 14:00:00,6.27,6.28,6.23,6.28,198600.0,4.7228,4.7303,4.6926,4.7303,198600.0
2007-10-24 14:30:00,6.27,6.31,6.27,6.31,167400.0,4.7228,4.7529,4.7228,4.7529,167400.0
2007-10-24 15:00:00,6.31,6.36,6.31,6.33,228000.0,4.7529,4.7906,4.7529,4.768,228000.0
2007-10-24 15:30:00,6.34,6.34,6.3,6.31,198000.0,4.7755,4.7755,4.7454,4.7529,198000.0
2007-10-25 09:30:00,6.32,6.35,6.27,6.27,73800.0,4.7604,4.783,4.7228,4.7228,73800.0
2007-10-25 10:00:00,6.27,6.33,6.25,6.25,426600.0,4.7228,4.768,4.7077,4.7077,426600.0
2007-10-25 10:30:00,6.25,6.29,6.21,6.29,174000.0,4.7077,4.7378,4.6776,4.7378,174000.0
2007-10-25 11:00:00,6.28,6.28,6.23,6.23,123600.0,4.7303,4.7303,4.6926,4.6926,123600.0
2007-10-25 11:30:00,6.23,6.25,6.15,6.15,154800.0,4.6926,4.7077,4.6324,4.6324,154800.0
2007-10-25 12:00:00,6.16,6.23,6.15,6.23,75600.0,4.6399,4.6926,4.6324,4.6926,75600.0
2007-10-25 12:30:00,6.23,6.25,6.21,6.24,66000.0,4.6926,4.7077,4.6776,4.7002,66000.0
2007-10-25 13:00:00,6.24,6.24,6.2,6.22,115200.0,4.7002,4.7002,4.67,4.6851,115200.0
2007-10-25 13:30:00,6.23,6.24,6.19,6.19,103800.0,4.6926,4.7002,4.6625,4.6625,103800.0
2007-10-25 14:00:00,6.19,6.19,6.12,6.18,250800.0,4.6625,4.6625,4.6098,4.655,250800.0
2007-10-25 14:30:00,6.19,6.19,6.16,6.18,189000.0,4.6625,4.6625,4.6399,4.655,189000.0
2007-10-25 15:00:00,6.19,6.2,6.17,6.17,251400.0,4.6625,4.67,4.6474,4.6474,251400.0
2007-10-25 15:30:00,6.17,6.21,6.16,6.18,287400.0,4.6474,4.6776,4.6399,4.655,287400.0
2007-10-26 09:30:00,6.24,6.27,6.17,6.17,138000.0,4.7002,4.7228,4.6474,4.6474,138000.0
2007-10-26 10:00:00,6.18,6.22,6.17,6.21,60600.0,4.655,4.6851,4.6474,4.6776,60600.0
2007-10-26 10:30:00,6.21,6.21,6.19,6.19,91800.0,4.6776,4.6776,4.6625,4.6625,91800.0
2007-10-26 11:00:00,6.19,6.24,6.19,6.21,237600.0,4.6625,4.7002,4.6625,4.6776,237600.0
2007-10-26 11:30:00,6.21,6.22,6.2,6.21,82200.0,4.6776,4.6851,4.67,4.6776,82200.0
2007-10-26 12:00:00,6.21,6.24,6.2,6.24,46800.0,4.6776,4.7002,4.67,4.7002,46800.0
2007-10-26 12:30:00,6.24,6.28,6.22,6.22,155400.0,4.7002,4.7303,4.6851,4.6851,155400.0
2007-10-26 13:00:00,6.23,6.27,6.22,6.27,45600.0,4.6926,4.7228,4.6851,4.7228,45600.0
2007-10-26 13:30:00,6.27,6.28,6.26,6.27,112800.0,4.7228,4.7303,4.7152,4.7228,112800.0
2007-10-26 14:00:00,6.28,6.32,6.27,6.32,167400.0,4.7303,4.7604,4.7228,4.7604,167400.0
2007-10-26 14:30:00,6.32,6.32,6.27,6.31,80400.0,4.7604,4.7604,4.7228,4.7529,80400.0
2007-10-26 15:00:00,6.3,6.31,6.26,6.29,108600.0,4.7454,4.7529,4.7152,4.7378,108600.0
2007-10-26 15:30:00,6.28,6.29,6.23,6.25,238200.0,4.7303,4.7378,4.6926,4.7077,238200.0
2007-10-29 09:30:00,6.27,6.33,6.25,6.26,103200.0,4.746,4.7914,4.7309,4.7384,103200.0
2007-10-29 10:00:00,6.27,6.27,6.15,6.2,147000.0,4.746,4.746,4.6552,4.693,147000.0
2007-10-29 10:30:00,6.2,6.21,6.18,6.2,62400.0,4.693,4.7006,4.6779,4.693,62400.0
2007-10-29 11:00:00,6.2,6.21,6.18,6.21,48600.0,4.693,4.7006,4.6779,4.7006,48600.0
2007-10-29 11:30:00,6.21,6.22,6.17,6.18,92400.0,4.7006,4.7082,4.6703,4.6779,92400.0
2007-10-29 12:00:00,6.17,6.18,6.15,6.15,82200.0,4.6703,4.6779,4.6552,4.6552,82200.0
2007-10-29 12:30:00,6.16,6.16,6.13,6.16,56400.0,4.6627,4.6627,4.64,4.6627,56400.0
2007-10-29 13:00:00,6.16,6.18,6.16,6.17,217800.0,4.6627,4.6779,4.6627,4.6703,217800.0
2007-10-29 13:30:00,6.17,6.18,6.15,6.18,208800.0,4.6703,4.6779,4.6552,4.6779,208800.0
2007-10-29 14:00:00,6.17,6.18,6.11,6.12,140400.0,4.6703,4.6779,4.6249,4.6325,140400.0
2007-10-29 14:30:00,6.11,6.13,6.1,6.1,161400.0,4.6249,4.64,4.6173,4.6173,161400.0
2007-10-29 15:00:00,6.1,6.13,6.08,6.1,157200.0,4.6173,4.64,4.6022,4.6173,157200.0
2007-10-29 15:30:00,6.1,6.11,6.06,6.1,269400.0,4.6173,4.6249,4.5871,4.6173,269400.0
2007-10-30 09:30:00,6.13,6.23,6.13,6.2,130800.0,4.64,4.7157,4.64,4.693,130800.0
2007-10-30 10:00:00,6.19,6.2,6.1,6.13,144000.0,4.6855,4.693,4.6173,4.64,144000.0
2007-10-30 10:30:00,6.13,6.19,6.13,6.18,84600.0,4.64,4.6855,4.64,4.6779,84600.0
2007-10-30 11:00:00,6.18,6.2,6.17,6.17,60000.0,4.6779,4.693,4.6703,4.6703,60000.0
2007-10-30 11:30:00,6.17,6.18,6.15,6.16,58800.0,4.6703,4.6779,4.6552,4.6627,58800.0
2007-10-30 12:00:00,6.16,6.19,6.16,6.17,105000.0,4.6627,4.6855,4.6627,4.6703,105000.0
2007-10-30 12:30:00,6.18,6.21,6.18,6.21,48600.0,4.6779,4.7006,4.6779,4.7006,48600.0
2007-10-30 13:00:00,6.2,6.21,6.19,6.19,62400.0,4.693,4.7006,4.6855,4.6855,62400.0
2007-10-30 13:30:00,6.19,6.21,6.18,6.19,96000.0,4.6855,4.7006,4.6779,4.6855,96000.0
2007-10-30 14:00:00,6.2,6.2,6.17,6.18,60000.0,4.693,4.693,4.6703,4.6779,60000.0
2007-10-30 14:30:00,6.18,6.19,6.17,6.19,74400.0,4.6779,4.6855,4.6703,4.6855,74400.0
2007-10-30 15:00:00,6.18,6.19,6.13,6.13,86400.0,4.6779,4.6855,4.64,4.64,86400.0
2007-10-30 15:30:00,6.13,6.16,6.1,6.11,201000.0,4.64,4.6627,4.6173,4.6249,201000.0
2007-10-31 09:30:00,6.14,6.15,6.12,6.12,47400.0,4.6476,4.6552,4.6325,4.6325,47400.0
2007-10-31 10:00:00,6.14,6.15,6.08,6.13,78600.0,4.6476,4.6552,4.6022,4.64,78600.0
2007-10-31 10:30:00,6.14,6.18,6.14,6.16,75600.0,4.6476,4.6779,4.6476,4.6627,75600.0
2007-10-31 11:00:00,6.16,6.19,6.14,6.15,58800.0,4.6627,4.6855,4.6476,4.6552,58800.0
2007-10-31 11:30:00,6.15,6.18,6.14,6.17,30600.0,4.6552,4.6779,4.6476,4.6703,30600.0
2007-10-31 12:00:00,6.17,6.22,6.17,6.19,64800.0,4.6703,4.7082,4.6703,4.6855,64800.0
2007-10-31 12:30:00,6.2,6.2,6.17,6.18,36600.0,4.693,4.693,4.6703,4.6779,36600.0
2007-10-31 13:00:00,6.18,6.19,6.14,6.18,76200.0,4.6779,4.6855,4.6476,4.6779,76200.0
2007-10-31 13:30:00,6.18,6.18,6.15,6.17,84000.0,4.6779,4.6779,4.6552,4.6703,84000.0
2007-10-31 14:00:00,6.17,6.18,6.07,6.13,142800.0,4.6703,4.6779,4.5946,4.64,142800.0
2007-10-31 14:30:00,6.13,6.27,6.12,6.24,160800.0,4.64,4.746,4.6325,4.7233,160800.0
2007-10-31 15:00:00,6.24,6.26,6.14,6.18,213600.0,4.7233,4.7384,4.6476,4.6779,213600.0
2007-10-31 15:30:00,6.18,6.23,6.17,6.23,210000.0,4.6779,4.7157,4.6703,4.7157,210000.0
2007-11-01 09:30:00,6.12,6.13,5.97,6.0,160200.0,4.6325,4.64,4.5189,4.5416,160200.0
2007-11-01 10:00:00,6.01,6.02,5.93,6.0,126000.0,4.5492,4.5568,4.4887,4.5416,126000.0
2007-11-01 10:30:00,5.99,6.08,5.99,6.05,111600.0,4.5341,4.6022,4.5341,4.5795,111600.0
2007-11-01 11:00:00,6.06,6.06,6.02,6.04,242400.0,4.5871,4.5871,4.5568,4.5719,242400.0
2007-11-01 11:30:00,6.04,6.04,5.96,5.96,103200.0,4.5719,4.5719,4.5114,4.5114,103200.0
2007-11-01 12:00:00,5.97,6.01,5.94,5.98,139200.0,4.5189,4.5492,4.4962,4.5265,139200.0
2007-11-01 12:30:00,5.97,5.98,5.94,5.96,96600.0,4.5189,4.5265,4.4962,4.5114,96600.0
2007-11-01 13:00:00,5.97,6.0,5.96,5.97,109200.0,4.5189,4.5416,4.5114,4.5189,109200.0
2007-11-01 13:30:00,5.97,5.97,5.93,5.93,70200.0,4.5189,4.5189,4.4887,4.4887,70200.0
2007-11-01 14:00:00,5.93,6.0,5.93,5.97,138000.0,4.4887,4.5416,4.4887,4.5189,138000.0
2007-11-01 14:30:00,5.98,6.03,5.98,6.01,139200.0,4.5265,4.5643,4.5265,4.5492,139200.0
2007-11-01 15:00:00,6.01,6.01,5.96,5.96,185400.0,4.5492,4.5492,4.5114,4.5114,185400.0
2007-11-01 15:30:00,5.96,5.98,5.92,5.92,339000.0,4.5114,4.5265,4.4811,4.4811,339000.0
2007-11-02 09:30:00,5.98,6.0,5.76,5.78,240600.0,4.5265,4.5416,4.36,4.3751,240600.0
2007-11-02 10:00:00,5.78,5.85,5.78,5.84,187200.0,4.3751,4.4281,4.3751,4.4205,187200.0
2007-11-02 10:30:00,5.84,5.91,5.84,5.9,82200.0,4.4205,4.4735,4.4205,4.4659,82200.0
2007-11-02 11:00:00,5.91,5.91,5.84,5.84,82800.0,4.4735,4.4735,4.4205,4.4205,82800.0
2007-11-02 11:30:00,5.84,5.95,5.82,5.95,175800.0,4.4205,4.5038,4.4054,4.5038,175800.0
2007-11-02 12:00:00,5.95,6.0,5.93,6.0,142200.0,4.5038,4.5416,4.4887,4.5416,142200.0
2007-11-02 12:30:00,6.0,6.04,6.0,6.02,142200.0,4.5416,4.5719,4.5416,4.5568,142200.0
2007-11-02 13:00:00,6.03,6.04,5.99,6.0,87600.0,4.5643,4.5719,4.5341,4.5416,87600.0
2007-11-02 13:30:00,6.0,6.03,5.98,5.98,84000.0,4.5416,4.5643,4.5265,4.5265,84000.0
2007-11-02 14:00:00,5.98,5.99,5.9,5.92,151800.0,4.5265,4.5341,4.4659,4.4811,151800.0
2007-11-02 14:30:00,5.92,5.93,5.86,5.86,160200.0,4.4811,4.4887,4.4357,4.4357,160200.0
2007-11-02 15:00:00,5.86,5.93,5.86,5.92,143400.0,4.4357,4.4887,4.4357,4.4811,143400.0
2007-11-02 15:30:00,5.93,5.96,5.9,5.94,202800.0,4.4887,4.5114,4.4659,4.4962,202800.0
2007-11-05 09:30:00,5.88,5.93,5.84,5.88,122400.0,4.4508,4.4887,4.4205,4.4508,122400.0
2007-11-05 10:00:00,5.9,5.93,5.86,5.92,67800.0,4.4659,4.4887,4.4357,4.4811,67800.0
2007-11-05 10:30:00,5.93,5.98,5.92,5.94,108000.0,4.4887,4.5265,4.4811,4.4962,108000.0
2007-11-05 11:00:00,5.95,5.96,5.93,5.93,84000.0,4.5038,4.5114,4.4887,4.4887,84000.0
2007-11-05 11:30:00,5.93,5.96,5.92,5.93,91800.0,4.4887,4.5114,4.4811,4.4887,91800.0
2007-11-05 12:00:00,5.93,5.94,5.9,5.93,150600.0,4.4887,4.4962,4.4659,4.4887,150600.0
2007-11-05 12:30:00,5.93,5.95,5.9,5.93,216600.0,4.4887,4.5038,4.4659,4.4887,216600.0
2007-11-05 13:00:00,5.92,5.94,5.92,5.93,51600.0,4.4811,4.4962,4.4811,4.4887,51600.0
2007-11-05 13:30:00,5.93,5.94,5.89,5.91,129000.0,4.4887,4.4962,4.4584,4.4735,129000.0
2007-11-05 14:00:00,5.91,5.94,5.9,5.92,90000.0,4.4735,4.4962,4.4659,4.4811,90000.0
2007-11-05 14:30:00,5.92,5.94,5.89,5.91,136200.0,4.4811,4.4962,4.4584,4.4735,136200.0
2007-11-05 15:00:00,5.91,5.98,5.91,5.96,137400.0,4.4735,4.5265,4.4735,4.5114,137400.0
2007-11-05 15:30:00,5.97,5.97,5.91,5.92,217200.0,4.5189,4.5189,4.4735,4.4811,217200.0
2007-11-06 09:30:00,5.98,5.98,5.88,5.89,77400.0,4.5265,4.5265,4.4508,4.4584,77400.0
2007-11-06 10:00:00,5.89,5.9,5.84,5.84,82200.0,4.4584,4.4659,4.4205,4.4205,82200.0
2007-11-06 10:30:00,5.84,5.84,5.79,5.81,63000.0,4.4205,4.4205,4.3827,4.3978,63000.0
2007-11-06 11:00:00,5.82,5.85,5.82,5.84,52800.0,4.4054,4.4281,4.4054,4.4205,52800.0
2007-11-06 11:30:00,5.84,5.84,5.79,5.82,111600.0,4.4205,4.4205,4.3827,4.4054,111600.0
2007-11-06 12:00:00,5.82,5.83,5.8,5.81,125400.0,4.4054,4.413,4.3903,4.3978,125400.0
2007-11-06 12:30:00,5.81,5.83,5.81,5.82,187200.0,4.3978,4.413,4.3978,4.4054,187200.0
2007-11-06 13:00:00,5.82,5.86,5.82,5.83,74400.0,4.4054,4.4357,4.4054,4.413,74400.0
2007-11-06 13:30:00,5.84,5.86,5.84,5.85,109800.0,4.4205,4.4357,4.4205,4.4281,109800.0
2007-11-06 14:00:00,5.85,5.89,5.85,5.87,53400.0,4.4281,4.4584,4.4281,4.4432,53400.0
2007-11-06 14:30:00,5.87,5.89,5.86,5.87,69600.0,4.4432,4.4584,4.4357,4.4432,69600.0
2007-11-06 15:00:00,5.88,5.89,5.86,5.88,183000.0,4.4508,4.4584,4.4357,4.4508,183000.0
2007-11-06 15:30:00,5.88,5.93,5.86,5.92,180600.0,4.4508,4.4887,4.4357,4.4811,180600.0
2007-11-07 09:30:00,5.81,5.83,5.77,5.8,109800.0,4.3978,4.413,4.3675,4.3903,109800.0
2007-11-07 10:00:00,5.81,5.82,5.79,5.79,76200.0,4.3978,4.4054,4.3827,4.3827,76200.0
2007-11-07 10:30:00,5.79,5.8,5.75,5.75,89400.0,4.3827,4.3903,4.3524,4.3524,89400.0
2007-11-07 11:00:00,5.75,5.79,5.75,5.79,96600.0,4.3524,4.3827,4.3524,4.3827,96600.0
2007-11-07 11:30:00,5.79,5.79,5.7,5.71,159000.0,4.3827,4.3827,4.3146,4.3221,159000.0
2007-11-07 12:00:00,5.71,5.71,5.68,5.71,184200.0,4.3221,4.3221,4.2994,4.3221,184200.0
2007-11-07 12:30:00,5.7,5.74,5.7,5.72,170400.0,4.3146,4.3448,4.3146,4.3297,170400.0
2007-11-07 13:00:00,5.72,5.75,5.69,5.69,105600.0,4.3297,4.3524,4.307,4.307,105600.0
2007-11-07 13:30:00,5.7,5.79,5.7,5.78,92400.0,4.3146,4.3827,4.3146,4.3751,92400.0
2007-11-07 14:00:00,5.79,5.83,5.76,5.83,226200.0,4.3827,4.413,4.36,4.413,226200.0
2007-11-07 14:30:00,5.83,5.83,5.76,5.77,250800.0,4.413,4.413,4.36,4.3675,250800.0
2007-11-07 15:00:00,5.77,5.77,5.72,5.72,231000.0,4.3675,4.3675,4.3297,4.3297,231000.0
2007-11-07 15:30:00,5.74,5.74,5.69,5.69,387600.0,4.3448,4.3448,4.307,4.307,387600.0
2007-11-08 09:30:00,5.72,5.79,5.71,5.72,146400.0,4.3297,4.3827,4.3221,4.3297,146400.0
2007-11-08 10:00:00,5.72,5.78,5.64,5.71,261600.0,4.3297,4.3751,4.2691,4.3221,261600.0
2007-11-08 10:30:00,5.72,5.72,5.69,5.72,84600.0,4.3297,4.3297,4.307,4.3297,84600.0
2007-11-08 11:00:00,5.72,5.75,5.68,5.71,150600.0,4.3297,4.3524,4.2994,4.3221,150600.0
2007-11-08 11:30:00,5.72,5.77,5.7,5.75,199200.0,4.3297,4.3675,4.3146,4.3524,199200.0
2007-11-08 12:00:00,5.74,5.75,5.72,5.75,209400.0,4.3448,4.3524,4.3297,4.3524,209400.0
2007-11-08 12:30:00,5.75,5.76,5.7,5.74,447600.0,4.3524,4.36,4.3146,4.3448,447600.0
2007-11-08 13:00:00,5.74,5.75,5.69,5.73,293400.0,4.3448,4.3524,4.307,4.3373,293400.0
2007-11-08 13:30:00,5.74,5.77,5.72,5.77,240600.0,4.3448,4.3675,4.3297,4.3675,240600.0
2007-11-08 14:00:00,5.76,5.81,5.73,5.79,222000.0,4.36,4.3978,4.3373,4.3827,222000.0
2007-11-08 14:30:00,5.8,5.9,5.8,5.9,291000.0,4.3903,4.4659,4.3903,4.4659,291000.0
2007-11-08 15:00:00,5.89,6.01,5.87,5.95,444600.0,4.4584,4.5492,4.4432,4.5038,444600.0
2007-11-08 15:30:00,5.95,6.02,5.93,5.97,428400.0,4.5038,4.5568,4.4887,4.5189,428400.0
2007-11-09 09:30:00,5.95,5.95,5.8,5.84,208800.0,4.5038,4.5038,4.3903,4.4205,208800.0
2007-11-09 10:00:00,5.82,5.88,5.79,5.85,308400.0,4.4054,4.4508,4.3827,4.4281,308400.0
2007-11-09 10:30:00,5.83,5.87,5.82,5.87,149400.0,4.413,4.4432,4.4054,4.4432,149400.0
2007-11-09 11:00:00,5.88,5.88,5.84,5.85,153600.0,4.4508,4.4508,4.4205,4.4281,153600.0
2007-11-09 11:30:00,5.85,5.88,5.83,5.87,160800.0,4.4281,4.4508,4.413,4.4432,160800.0
2007-11-09 12:00:00,5.87,5.88,5.84,5.87,102000.0,4.4432,4.4508,4.4205,4.4432,102000.0
2007-11-09 12:30:00,5.87,5.92,5.87,5.91,145800.0,4.4432,4.4811,4.4432,4.4735,145800.0
2007-11-09 13:00:00,5.91,5.91,5.87,5.9,127800.0,4.4735,4.4735,4.4432,4.4659,127800.0
2007-11-09 13:30:00,5.91,5.92,5.9,5.9,111000.0,4.4735,4.4811,4.4659,4.4659,111000.0
2007-11-09 14:00:00,5.9,5.99,5.89,5.98,193200.0,4.4659,4.5341,4.4584,4.5265,193200.0
2007-11-09 14:30:00,5.99,5.99,5.95,5.95,165000.0,4.5341,4.5341,4.5038,4.5038,165000.0
2007-11-09 15:00:00,5.95,5.96,5.93,5.94,132600.0,4.5038,4.5114,4.4887,4.4962,132600.0
2007-11-09 15:30:00,5.94,5.94,5.86,5.89,272400.0,4.4962,4.4962,4.4357,4.4584,272400.0
2007-11-12 09:30:00,5.9,5.99,5.9,5.99,461400.0,4.4659,4.5341,4.4659,4.5341,461400.0
2007-11-12 10:00:00,5.99,6.0,5.96,5.98,141600.0,4.5341,4.5416,4.5114,4.5265,141600.0
2007-11-12 10:30:00,5.99,6.05,5.98,6.04,287400.0,4.5341,4.5795,4.5265,4.5719,287400.0
2007-11-12 11:00:00,6.04,6.12,6.04,6.06,208200.0,4.5719,4.6325,4.5719,4.5871,208200.0
2007-11-12 11:30:00,6.07,6.07,5.99,6.0,150600.0,4.5946,4.5946,4.5341,4.5416,150600.0
2007-11-12 12:00:00,6.0,6.06,6.0,6.03,222000.0,4.5416,4.5871,4.5416,4.5643,222000.0
2007-11-12 12:30:00,6.04,6.06,6.04,6.05,109800.0,4.5719,4.5871,4.5719,4.5795,109800.0
2007-11-12 13:00:00,6.05,6.06,6.04,6.05,103200.0,4.5795,4.5871,4.5719,4.5795,103200.0
2007-11-12 13:30:00,6.05,6.06,6.02,6.04,94200.0,4.5795,4.5871,4.5568,4.5719,94200.0
2007-11-12 14:00:00,6.05,6.05,5.98,6.01,255000.0,4.5795,4.5795,4.5265,4.5492,255000.0
2007-11-12 14:30:00,6.0,6.02,5.99,5.99,160800.0,4.5416,4.5568,4.5341,4.5341,160800.0
2007-11-12 15:00:00,5.99,5.99,5.93,5.94,142200.0,4.5341,4.5341,4.4887,4.4962,142200.0
2007-11-12 15:30:00,5.93,5.96,5.88,5.9,153600.0,4.4887,4.5114,4.4508,4.4659,153600.0
2007-11-13 09:30:00,5.95,6.02,5.94,6.0,49200.0,4.5038,4.5568,4.4962,4.5416,49200.0
2007-11-13 10:00:00,6.01,6.02,5.99,6.02,85200.0,4.5492,4.5568,4.5341,4.5568,85200.0
2007-11-13 10:30:00,6.02,6.04,5.99,6.02,106200.0,4.5568,4.5719,4.5341,4.5568,106200.0
2007-11-13 11:00:00,6.02,6.07,6.02,6.07,117600.0,4.5568,4.5946,4.5568,4.5946,117600.0
2007-11-13 11:30:00,6.07,6.07,6.02,6.05,148200.0,4.5946,4.5946,4.5568,4.5795,148200.0
2007-11-13 12:00:00,6.05,6.1,6.04,6.09,277200.0,4.5795,4.6173,4.5719,4.6098,277200.0
2007-11-13 12:30:00,6.1,6.11,6.07,6.09,146400.0,4.6173,4.6249,4.5946,4.6098,146400.0
2007-11-13 13:00:00,6.1,6.11,6.05,6.11,188400.0,4.6173,4.6249,4.5795,4.6249,188400.0
2007-11-13 13:30:00,6.11,6.16,6.11,6.14,110400.0,4.6249,4.6627,4.6249,4.6476,110400.0
2007-11-13 14:00:00,6.14,6.17,6.14,6.16,126600.0,4.6476,4.6703,4.6476,4.6627,126600.0
2007-11-13 14:30:00,6.16,6.17,6.14,6.15,99600.0,4.6627,4.6703,4.6476,4.6552,99600.0
2007-11-13 15:00:00,6.15,6.19,6.15,6.19,134400.0,4.6552,4.6855,4.6552,4.6855,134400.0
2007-11-13 15:30:00,6.19,6.19,6.14,6.16,200400.0,4.6855,4.6855,4.6476,4.6627,200400.0
2007-11-14 09:30:00,6.18,6.19,6.05,6.08,208800.0,4.6779,4.6855,4.5795,4.6022,208800.0
2007-11-14 10:00:00,6.06,6.09,6.06,6.08,196800.0,4.5871,4.6098,4.5871,4.6022,196800.0
2007-11-14 10:30:00,6.07,6.07,6.02,6.05,141600.0,4.5946,4.5946,4.5568,4.5795,141600.0
2007-11-14 11:00:00,6.04,6.04,5.97,6.0,112200.0,4.5719,4.5719,4.5189,4.5416,112200.0
2007-11-14 11:30:00,5.99,6.0,5.96,6.0,87600.0,4.5341,4.5416,4.5114,4.5416,87600.0
2007-11-14 12:00:00,6.0,6.02,6.0,6.0,93000.0,4.5416,4.5568,4.5416,4.5416,93000.0
2007-11-14 12:30:00,6.01,6.01,5.98,5.99,107400.0,4.5492,4.5492,4.5265,4.5341,107400.0
2007-11-14 13:00:00,5.99,6.01,5.98,6.0,117600.0,4.5341,4.5492,4.5265,4.5416,117600.0
2007-11-14 13:30:00,6.0,6.0,5.96,5.96,65400.0,4.5416,4.5416,4.5114,4.5114,65400.0
2007-11-14 14:00:00,5.96,5.98,5.94,5.97,118800.0,4.5114,4.5265,4.4962,4.5189,118800.0
2007-11-14 14:30:00,5.97,5.97,5.92,5.92,109800.0,4.5189,4.5189,4.4811,4.4811,109800.0
2007-11-14 15:00:00,5.92,5.98,5.92,5.94,125400.0,4.4811,4.5265,4.4811,4.4962,125400.0
2007-11-14 15:30:00,5.94,5.94,5.88,5.89,150600.0,4.4962,4.4962,4.4508,4.4584,150600.0
2007-11-15 09:30:00,5.85,6.0,5.85,5.92,157800.0,4.4281,4.5416,4.4281,4.4811,157800.0
2007-11-15 10:00:00,5.91,5.91,5.88,5.89,121800.0,4.4735,4.4735,4.4508,4.4584,121800.0
2007-11-15 10:30:00,5.89,5.93,5.89,5.9,169800.0,4.4584,4.4887,4.4584,4.4659,169800.0
2007-11-15 11:00:00,5.89,5.93,5.89,5.91,73800.0,4.4584,4.4887,4.4584,4.4735,73800.0
2007-11-15 11:30:00,5.91,5.91,5.88,5.89,85800.0,4.4735,4.4735,4.4508,4.4584,85800.0
2007-11-15 12:00:00,5.89,5.89,5.77,5.79,105600.0,4.4584,4.4584,4.3675,4.3827,105600.0
2007-11-15 12:30:00,5.79,5.82,5.78,5.82,78600.0,4.3827,4.4054,4.3751,4.4054,78600.0
2007-11-15 13:00:00,5.82,5.84,5.79,5.8,86400.0,4.4054,4.4205,4.3827,4.3903,86400.0
2007-11-15 13:30:00,5.8,5.84,5.8,5.83,94800.0,4.3903,4.4205,4.3903,4.413,94800.0
2007-11-15 14:00:00,5.83,5.83,5.76,5.77,127800.0,4.413,4.413,4.36,4.3675,127800.0
2007-11-15 14:30:00,5.76,5.77,5.71,5.71,147600.0,4.36,4.3675,4.3221,4.3221,147600.0
2007-11-15 15:00:00,5.7,5.73,5.68,5.7,285000.0,4.3146,4.3373,4.2994,4.3146,285000.0
2007-11-15 15:30:00,5.7,5.73,5.66,5.69,345000.0,4.3146,4.3373,4.2843,4.307,345000.0
2007-11-16 09:30:00,5.72,5.86,5.72,5.81,379800.0,4.3297,4.4357,4.3297,4.3978,379800.0
2007-11-16 10:00:00,5.81,5.81,5.7,5.71,150000.0,4.3978,4.3978,4.3146,4.3221,150000.0
2007-11-16 10:30:00,5.7,5.77,5.7,5.77,113400.0,4.3146,4.3675,4.3146,4.3675,113400.0
2007-11-16 11:00:00,5.77,5.8,5.76,5.76,157800.0,4.3675,4.3903,4.36,4.36,157800.0
2007-11-16 11:30:00,5.76,5.79,5.75,5.77,164400.0,4.36,4.3827,4.3524,4.3675,164400.0
2007-11-16 12:00:00,5.77,5.81,5.77,5.79,120600.0,4.3675,4.3978,4.3675,4.3827,120600.0
2007-11-16 12:30:00,5.78,5.78,5.74,5.74,51000.0,4.3751,4.3751,4.3448,4.3448,51000.0
2007-11-16 13:00:00,5.73,5.75,5.73,5.74,80400.0,4.3373,4.3524,4.3373,4.3448,80400.0
2007-11-16 13:30:00,5.75,5.75,5.68,5.68,187200.0,4.3524,4.3524,4.2994,4.2994,187200.0
2007-11-16 14:00:00,5.69,5.7,5.63,5.68,197400.0,4.307,4.3146,4.2616,4.2994,197400.0
2007-11-16 14:30:00,5.68,5.68,5.61,5.62,122400.0,4.2994,4.2994,4.2464,4.254,122400.0
2007-11-16 15:00:00,5.63,5.67,5.6,5.62,141000.0,4.2616,4.2918,4.2389,4.254,141000.0
2007-11-16 15:30:00,5.62,5.67,5.6,5.64,256200.0,4.254,4.2918,4.2389,4.2691,256200.0
2007-11-19 09:30:00,5.6,5.6,5.51,5.54,135600.0,4.2389,4.2389,4.1707,4.1934,135600.0
2007-11-19 10:00:00,5.55,5.55,5.47,5.5,140400.0,4.201,4.201,4.1405,4.1632,140400.0
2007-11-19 10:30:00,5.49,5.49,5.42,5.42,105600.0,4.1556,4.1556,4.1026,4.1026,105600.0
2007-11-19 11:00:00,5.42,5.45,5.39,5.44,147000.0,4.1026,4.1253,4.0799,4.1178,147000.0
2007-11-19 11:30:00,5.45,5.51,5.44,5.48,117600.0,4.1253,4.1707,4.1178,4.148,117600.0
2007-11-19 12:00:00,5.48,5.52,5.48,5.51,69000.0,4.148,4.1783,4.148,4.1707,69000.0
2007-11-19 12:30:00,5.52,5.54,5.49,5.5,66000.0,4.1783,4.1934,4.1556,4.1632,66000.0
2007-11-19 13:00:00,5.51,5.51,5.44,5.49,138600.0,4.1707,4.1707,4.1178,4.1556,138600.0
2007-11-19 13:30:00,5.5,5.51,5.48,5.49,69000.0,4.1632,4.1707,4.148,4.1556,69000.0
2007-11-19 14:00:00,5.49,5.53,5.49,5.53,82200.0,4.1556,4.1859,4.1556,4.1859,82200.0
2007-11-19 14:30:00,5.53,5.54,5.51,5.52,79200.0,4.1859,4.1934,4.1707,4.1783,79200.0
2007-11-19 15:00:00,5.52,5.57,5.51,5.56,82800.0,4.1783,4.2162,4.1707,4.2086,82800.0
2007-11-19 15:30:00,5.56,5.56,5.47,5.48,120600.0,4.2086,4.2086,4.1405,4.148,120600.0
2007-11-20 09:30:00,5.48,5.57,5.42,5.57,66000.0,4.148,4.2162,4.1026,4.2162,66000.0
2007-11-20 10:00:00,5.57,5.59,5.53,5.53,75600.0,4.2162,4.2313,4.1859,4.1859,75600.0
2007-11-20 10:30:00,5.53,5.59,5.53,5.54,81600.0,4.1859,4.2313,4.1859,4.1934,81600.0
2007-11-20 11:00:00,5.54,5.56,5.54,5.56,103800.0,4.1934,4.2086,4.1934,4.2086,103800.0
2007-11-20 11:30:00,5.56,5.57,5.54,5.54,61200.0,4.2086,4.2162,4.1934,4.1934,61200.0
2007-11-20 12:00:00,5.54,5.54,5.5,5.51,78600.0,4.1934,4.1934,4.1632,4.1707,78600.0
2007-11-20 12:30:00,5.51,5.51,5.46,5.48,112200.0,4.1707,4.1707,4.1329,4.148,112200.0
2007-11-20 13:00:00,5.48,5.48,5.37,5.37,123000.0,4.148,4.148,4.0648,4.0648,123000.0
2007-11-20 13:30:00,5.38,5.45,5.38,5.45,79800.0,4.0723,4.1253,4.0723,4.1253,79800.0
2007-11-20 14:00:00,5.45,5.49,5.37,5.37,118200.0,4.1253,4.1556,4.0648,4.0648,118200.0
2007-11-20 14:30:00,5.38,5.41,5.36,5.37,104400.0,4.0723,4.095,4.0572,4.0648,104400.0
2007-11-20 15:00:00,5.37,5.44,5.35,5.43,103200.0,4.0648,4.1178,4.0496,4.1102,103200.0
2007-11-20 15:30:00,5.43,5.48,5.43,5.46,142800.0,4.1102,4.148,4.1102,4.1329,142800.0
2007-11-21 09:30:00,5.42,5.54,5.35,5.51,90600.0,4.1026,4.1934,4.0496,4.1707,90600.0
2007-11-21 10:00:00,5.5,5.55,5.48,5.51,61200.0,4.1632,4.201,4.148,4.1707,61200.0
2007-11-21 10:30:00,5.5,5.52,5.43,5.52,72000.0,4.1632,4.1783,4.1102,4.1783,72000.0
2007-11-21 11:00:00,5.52,5.52,5.45,5.52,127200.0,4.1783,4.1783,4.1253,4.1783,127200.0
2007-11-21 11:30:00,5.52,5.54,5.51,5.54,38400.0,4.1783,4.1934,4.1707,4.1934,38400.0
2007-11-21 12:00:00,5.54,5.57,5.52,5.53,66000.0,4.1934,4.2162,4.1783,4.1859,66000.0
2007-11-21 12:30:00,5.53,5.58,5.53,5.58,78000.0,4.1859,4.2237,4.1859,4.2237,78000.0
2007-11-21 13:00:00,5.58,5.59,5.56,5.58,59400.0,4.2237,4.2313,4.2086,4.2237,59400.0
2007-11-21 13:30:00,5.57,5.59,5.54,5.56,68400.0,4.2162,4.2313,4.1934,4.2086,68400.0
2007-11-21 14:00:00,5.57,5.59,5.54,5.54,60000.0,4.2162,4.2313,4.1934,4.1934,60000.0
2007-11-21 14:30:00,5.53,5.56,5.52,5.56,72600.0,4.1859,4.2086,4.1783,4.2086,72600.0
2007-11-21 15:00:00,5.57,5.57,5.5,5.5,92400.0,4.2162,4.2162,4.1632,4.1632,92400.0
2007-11-21 15:30:00,5.5,5.52,5.49,5.49,123600.0,4.1632,4.1783,4.1556,4.1556,123600.0
2007-11-23 09:30:00,5.52,5.52,5.44,5.44,27600.0,4.1783,4.1783,4.1178,4.1178,27600.0
2007-11-23 10:00:00,5.45,5.49,5.45,5.48,15600.0,4.1253,4.1556,4.1253,4.148,15600.0
2007-11-23 10:30:00,5.48,5.5,5.47,5.5,17400.0,4.148,4.1632,4.1405,4.1632,17400.0
2007-11-23 11:00:00,5.5,5.51,5.48,5.48,51600.0,4.1632,4.1707,4.148,4.148,51600.0
2007-11-23 11:30:00,5.48,5.51,5.48,5.48,26400.0,4.148,4.1707,4.148,4.148,26400.0
2007-11-23 12:00:00,5.47,5.5,5.47,5.5,26400.0,4.1405,4.1632,4.1405,4.1632,26400.0
2007-11-23 12:30:00,5.5,5.56,5.5,5.53,93600.0,4.1632,4.2086,4.1632,4.1859,93600.0
2007-11-26 09:30:00,5.51,5.63,5.51,5.61,57600.0,4.1707,4.2616,4.1707,4.2464,57600.0
2007-11-26 10:00:00,5.62,5.66,5.61,5.63,110400.0,4.254,4.2843,4.2464,4.2616,110400.0
2007-11-26 10:30:00,5.63,5.64,5.58,5.59,116400.0,4.2616,4.2691,4.2237,4.2313,116400.0
2007-11-26 11:00:00,5.59,5.62,5.55,5.56,90000.0,4.2313,4.254,4.201,4.2086,90000.0
2007-11-26 11:30:00,5.55,5.57,5.54,5.56,55800.0,4.201,4.2162,4.1934,4.2086,55800.0
2007-11-26 12:00:00,5.57,5.62,5.56,5.62,52200.0,4.2162,4.254,4.2086,4.254,52200.0
2007-11-26 12:30:00,5.62,5.65,5.62,5.63,77400.0,4.254,4.2767,4.254,4.2616,77400.0
2007-11-26 13:00:00,5.63,5.63,5.59,5.6,57600.0,4.2616,4.2616,4.2313,4.2389,57600.0
2007-11-26 13:30:00,5.6,5.63,5.59,5.62,106200.0,4.2389,4.2616,4.2313,4.254,106200.0
2007-11-26 14:00:00,5.62,5.63,5.6,5.63,120000.0,4.254,4.2616,4.2389,4.2616,120000.0
2007-11-26 14:30:00,5.62,5.63,5.6,5.6,166200.0,4.254,4.2616,4.2389,4.2389,166200.0
2007-11-26 15:00:00,5.61,5.63,5.58,5.61,471600.0,4.2464,4.2616,4.2237,4.2464,471600.0
2007-11-26 15:30:00,5.61,5.61,5.53,5.53,297000.0,4.2464,4.2464,4.1859,4.1859,297000.0
2007-11-27 09:30:00,5.54,5.6,5.52,5.58,91800.0,4.1934,4.2389,4.1783,4.2237,91800.0
2007-11-27 10:00:00,5.58,5.65,5.57,5.65,186000.0,4.2237,4.2767,4.2162,4.2767,186000.0
2007-11-27 10:30:00,5.65,5.73,5.64,5.71,164400.0,4.2767,4.3373,4.2691,4.3221,164400.0
2007-11-27 11:00:00,5.71,5.72,5.67,5.69,99600.0,4.3221,4.3297,4.2918,4.307,99600.0
2007-11-27 11:30:00,5.7,5.7,5.67,5.69,76800.0,4.3146,4.3146,4.2918,4.307,76800.0
2007-11-27 12:00:00,5.69,5.69,5.65,5.66,133200.0,4.307,4.307,4.2767,4.2843,133200.0
2007-11-27 12:30:00,5.66,5.68,5.65,5.66,109200.0,4.2843,4.2994,4.2767,4.2843,109200.0
2007-11-27 13:00:00,5.66,5.68,5.65,5.67,102600.0,4.2843,4.2994,4.2767,4.2918,102600.0
2007-11-27 13:30:00,5.67,5.67,5.63,5.64,93000.0,4.2918,4.2918,4.2616,4.2691,93000.0
2007-11-27 14:00:00,5.64,5.64,5.62,5.62,91200.0,4.2691,4.2691,4.254,4.254,91200.0
2007-11-27 14:30:00,5.62,5.62,5.55,5.59,225600.0,4.254,4.254,4.201,4.2313,225600.0
2007-11-27 15:00:00,5.59,5.65,5.58,5.63,293400.0,4.2313,4.2767,4.2237,4.2616,293400.0
2007-11-27 15:30:00,5.63,5.68,5.63,5.67,233400.0,4.2616,4.2994,4.2616,4.2918,233400.0
2007-11-28 09:30:00,5.74,5.75,5.68,5.7,37200.0,4.3448,4.3524,4.2994,4.3146,37200.0
2007-11-28 10:00:00,5.67,5.79,5.67,5.79,62400.0,4.2918,4.3827,4.2918,4.3827,62400.0
2007-11-28 10:30:00,5.79,5.85,5.79,5.85,100200.0,4.3827,4.4281,4.3827,4.4281,100200.0
2007-11-28 11:00:00,5.86,5.86,5.82,5.82,75600.0,4.4357,4.4357,4.4054,4.4054,75600.0
2007-11-28 11:30:00,5.82,5.83,5.79,5.82,67800.0,4.4054,4.413,4.3827,4.4054,67800.0
2007-11-28 12:00:00,5.82,5.82,5.78,5.8,63600.0,4.4054,4.4054,4.3751,4.3903,63600.0
2007-11-28 12:30:00,5.8,5.8,5.78,5.79,30600.0,4.3903,4.3903,4.3751,4.3827,30600.0
2007-11-28 13:00:00,5.79,5.82,5.77,5.81,40800.0,4.3827,4.4054,4.3675,4.3978,40800.0
2007-11-28 13:30:00,5.81,5.9,5.81,5.89,76800.0,4.3978,4.4659,4.3978,4.4584,76800.0
2007-11-28 14:00:00,5.89,5.9,5.83,5.83,118800.0,4.4584,4.4659,4.413,4.413,118800.0
2007-11-28 14:30:00,5.83,5.83,5.8,5.8,54600.0,4.413,4.413,4.3903,4.3903,54600.0
2007-11-28 15:00:00,5.8,5.88,5.79,5.88,115200.0,4.3903,4.4508,4.3827,4.4508,115200.0
2007-11-28 15:30:00,5.88,5.91,5.81,5.85,158400.0,4.4508,4.4735,4.3978,4.4281,158400.0
2007-11-29 09:30:00,5.85,5.91,5.85,5.91,28200.0,4.4281,4.4735,4.4281,4.4735,28200.0
2007-11-29 10:00:00,5.89,5.93,5.88,5.92,39000.0,4.4584,4.4887,4.4508,4.4811,39000.0
2007-11-29 10:30:00,5.92,5.92,5.9,5.92,57600.0,4.4811,4.4811,4.4659,4.4811,57600.0
2007-11-29 11:00:00,5.91,5.92,5.9,5.92,38400.0,4.4735,4.4811,4.4659,4.4811,38400.0
2007-11-29 11:30:00,5.93,5.95,5.9,5.91,45600.0,4.4887,4.5038,4.4659,4.4735,45600.0
2007-11-29 12:00:00,5.91,5.91,5.9,5.91,80400.0,4.4735,4.4735,4.4659,4.4735,80400.0
2007-11-29 12:30:00,5.91,5.91,5.88,5.89,76800.0,4.4735,4.4735,4.4508,4.4584,76800.0
2007-11-29 13:00:00,5.89,5.89,5.88,5.88,39000.0,4.4584,4.4584,4.4508,4.4508,39000.0
2007-11-29 13:30:00,5.88,5.88,5.86,5.87,61800.0,4.4508,4.4508,4.4357,4.4432,61800.0
2007-11-29 14:00:00,5.87,5.89,5.83,5.88,84000.0,4.4432,4.4584,4.413,4.4508,84000.0
2007-11-29 14:30:00,5.88,5.88,5.84,5.86,119400.0,4.4508,4.4508,4.4205,4.4357,119400.0
2007-11-29 15:00:00,5.86,5.89,5.84,5.88,126600.0,4.4357,4.4584,4.4205,4.4508,126600.0
2007-11-29 15:30:00,5.88,5.88,5.82,5.82,96000.0,4.4508,4.4508,4.4054,4.4054,96000.0
2007-11-30 09:30:00,5.93,6.04,5.93,6.0,106200.0,4.4887,4.5719,4.4887,4.5416,106200.0
2007-11-30 10:00:00,6.01,6.03,5.98,6.0,95400.0,4.5492,4.5643,4.5265,4.5416,95400.0
2007-11-30 10:30:00,6.01,6.02,5.96,5.97,34800.0,4.5492,4.5568,4.5114,4.5189,34800.0
2007-11-30 11:00:00,5.98,5.98,5.91,5.91,43200.0,4.5265,4.5265,4.4735,4.4735,43200.0
2007-11-30 11:30:00,5.91,5.94,5.91,5.94,34800.0,4.4735,4.4962,4.4735,4.4962,34800.0
2007-11-30 12:00:00,5.93,5.93,5.89,5.89,35400.0,4.4887,4.4887,4.4584,4.4584,35400.0
2007-11-30 12:30:00,5.89,5.93,5.89,5.93,32400.0,4.4584,4.4887,4.4584,4.4887,32400.0
2007-11-30 13:00:00,5.93,5.96,5.92,5.96,23400.0,4.4887,4.5114,4.4811,4.5114,23400.0
2007-11-30 13:30:00,5.95,5.95,5.93,5.93,34800.0,4.5038,4.5038,4.4887,4.4887,34800.0
2007-11-30 14:00:00,5.94,5.95,5.93,5.93,52800.0,4.4962,4.5038,4.4887,4.4887,52800.0
2007-11-30 14:30:00,5.93,5.95,5.89,5.92,100800.0,4.4887,4.5038,4.4584,4.4811,100800.0
2007-11-30 15:00:00,5.91,5.94,5.88,5.93,124800.0,4.4735,4.4962,4.4508,4.4887,124800.0
2007-11-30 15:30:00,5.94,5.95,5.88,5.89,169800.0,4.4962,4.5038,4.4508,4.4584,169800.0
2007-12-03 09:30:00,5.95,5.95,5.74,5.78,82200.0,4.5038,4.5038,4.3448,4.3751,82200.0
2007-12-03 10:00:00,5.78,5.8,5.76,5.76,43800.0,4.3751,4.3903,4.36,4.36,43800.0
2007-12-03 10:30:00,5.76,5.83,5.76,5.82,157800.0,4.36,4.413,4.36,4.4054,157800.0
2007-12-03 11:00:00,5.82,5.83,5.8,5.81,26400.0,4.4054,4.413,4.3903,4.3978,26400.0
2007-12-03 11:30:00,5.82,5.82,5.77,5.77,39600.0,4.4054,4.4054,4.3675,4.3675,39600.0
2007-12-03 12:00:00,5.77,5.77,5.75,5.76,120600.0,4.3675,4.3675,4.3524,4.36,120600.0
2007-12-03 12:30:00,5.76,5.77,5.74,5.74,123000.0,4.36,4.3675,4.3448,4.3448,123000.0
2007-12-03 13:00:00,5.74,5.74,5.71,5.72,51600.0,4.3448,4.3448,4.3221,4.3297,51600.0
2007-12-03 13:30:00,5.71,5.71,5.68,5.69,55200.0,4.3221,4.3221,4.2994,4.307,55200.0
2007-12-03 14:00:00,5.69,5.71,5.69,5.69,67800.0,4.307,4.3221,4.307,4.307,67800.0
2007-12-03 14:30:00,5.68,5.69,5.66,5.68,86400.0,4.2994,4.307,4.2843,4.2994,86400.0
2007-12-03 15:00:00,5.67,5.68,5.63,5.66,106800.0,4.2918,4.2994,4.2616,4.2843,106800.0
2007-12-03 15:30:00,5.65,5.68,5.65,5.67,201000.0,4.2767,4.2994,4.2767,4.2918,201000.0
2007-12-04 09:30:00,5.61,5.65,5.58,5.64,61800.0,4.2464,4.2767,4.2237,4.2691,61800.0
2007-12-04 10:00:00,5.63,5.69,5.62,5.68,64800.0,4.2616,4.307,4.254,4.2994,64800.0
2007-12-04 10:30:00,5.7,5.71,5.68,5.69,84000.0,4.3146,4.3221,4.2994,4.307,84000.0
2007-12-04 11:00:00,5.7,5.73,5.7,5.7,48000.0,4.3146,4.3373,4.3146,4.3146,48000.0
2007-12-04 11:30:00,5.7,5.73,5.69,5.73,36000.0,4.3146,4.3373,4.307,4.3373,36000.0
2007-12-04 12:00:00,5.73,5.77,5.73,5.77,52200.0,4.3373,4.3675,4.3373,4.3675,52200.0
2007-12-04 12:30:00,5.77,5.79,5.76,5.79,16800.0,4.3675,4.3827,4.36,4.3827,16800.0
2007-12-04 13:00:00,5.79,5.8,5.75,5.75,30600.0,4.3827,4.3903,4.3524,4.3524,30600.0
2007-12-04 13:30:00,5.77,5.8,5.75,5.79,41400.0,4.3675,4.3903,4.3524,4.3827,41400.0
2007-12-04 14:00:00,5.78,5.79,5.73,5.74,44400.0,4.3751,4.3827,4.3373,4.3448,44400.0
2007-12-04 14:30:00,5.74,5.77,5.73,5.76,39000.0,4.3448,4.3675,4.3373,4.36,39000.0
2007-12-04 15:00:00,5.76,5.8,5.74,5.75,101400.0,4.36,4.3903,4.3448,4.3524,101400.0
2007-12-04 15:30:00,5.76,5.81,5.72,5.77,279000.0,4.36,4.3978,4.3297,4.3675,279000.0
2007-12-05 09:30:00,5.87,5.92,5.85,5.86,65400.0,4.4432,4.4811,4.4281,4.4357,65400.0
2007-12-05 10:00:00,5.85,5.87,5.8,5.82,43200.0,4.4281,4.4432,4.3903,4.4054,43200.0
2007-12-05 10:30:00,5.82,5.86,5.8,5.85,58800.0,4.4054,4.4357,4.3903,4.4281,58800.0
2007-12-05 11:00:00,5.85,5.86,5.84,5.86,63600.0,4.4281,4.4357,4.4205,4.4357,63600.0
2007-12-05 11:30:00,5.86,5.87,5.85,5.86,19800.0,4.4357,4.4432,4.4281,4.4357,19800.0
2007-12-05 12:00:00,5.86,5.87,5.85,5.85,29400.0,4.4357,4.4432,4.4281,4.4281,29400.0
2007-12-05 12:30:00,5.86,5.86,5.83,5.85,87000.0,4.4357,4.4357,4.413,4.4281,87000.0
2007-12-05 13:00:00,5.85,5.86,5.84,5.86,18600.0,4.4281,4.4357,4.4205,4.4357,18600.0
2007-12-05 13:30:00,5.86,5.88,5.86,5.86,23400.0,4.4357,4.4508,4.4357,4.4357,23400.0
2007-12-05 14:00:00,5.86,5.86,5.83,5.84,72000.0,4.4357,4.4357,4.413,4.4205,72000.0
2007-12-05 14:30:00,5.84,5.86,5.83,5.85,72000.0,4.4205,4.4357,4.413,4.4281,72000.0
2007-12-05 15:00:00,5.84,5.86,5.83,5.85,102600.0,4.4205,4.4357,4.413,4.4281,102600.0
2007-12-05 15:30:00,5.85,5.87,5.84,5.86,153000.0,4.4281,4.4432,4.4205,4.4357,153000.0
2007-12-06 09:30:00,5.83,6.0,5.83,6.0,41400.0,4.413,4.5416,4.413,4.5416,41400.0
2007-12-06 10:00:00,6.0,6.02,5.97,5.97,33600.0,4.5416,4.5568,4.5189,4.5189,33600.0
2007-12-06 10:30:00,5.97,6.08,5.97,6.07,115200.0,4.5189,4.6022,4.5189,4.5946,115200.0
2007-12-06 11:00:00,6.07,6.09,6.04,6.09,63000.0,4.5946,4.6098,4.5719,4.6098,63000.0
2007-12-06 11:30:00,6.09,6.09,6.07,6.09,25200.0,4.6098,4.6098,4.5946,4.6098,25200.0
2007-12-06 12:00:00,6.09,6.11,6.08,6.11,72000.0,4.6098,4.6249,4.6022,4.6249,72000.0
2007-12-06 12:30:00,6.11,6.14,6.11,6.14,28200.0,4.6249,4.6476,4.6249,4.6476,28200.0
2007-12-06 13:00:00,6.13,6.16,6.13,6.15,52800.0,4.64,4.6627,4.64,4.6552,52800.0
2007-12-06 13:30:00,6.15,6.18,6.14,6.16,79200.0,4.6552,4.6779,4.6476,4.6627,79200.0
2007-12-06 14:00:00,6.16,6.2,6.15,6.19,63600.0,4.6627,4.693,4.6552,4.6855,63600.0
2007-12-06 14:30:00,6.19,6.2,6.14,6.14,88800.0,4.6855,4.693,4.6476,4.6476,88800.0
2007-12-06 15:00:00,6.14,6.18,6.14,6.18,94200.0,4.6476,4.6779,4.6476,4.6779,94200.0
2007-12-06 15:30:00,6.18,6.27,6.16,6.26,227400.0,4.6779,4.746,4.6627,4.7384,227400.0
2007-12-07 09:30:00,6.21,6.23,6.06,6.14,212400.0,4.7006,4.7157,4.5871,4.6476,212400.0
2007-12-07 10:00:00,6.14,6.16,6.08,6.09,94200.0,4.6476,4.6627,4.6022,4.6098,94200.0
2007-12-07 10:30:00,6.08,6.09,6.07,6.08,77400.0,4.6022,4.6098,4.5946,4.6022,77400.0
2007-12-07 11:00:00,6.09,6.09,6.04,6.04,46800.0,4.6098,4.6098,4.5719,4.5719,46800.0
2007-12-07 11:30:00,6.04,6.09,6.04,6.08,39600.0,4.5719,4.6098,4.5719,4.6022,39600.0
2007-12-07 12:00:00,6.07,6.08,6.06,6.06,22200.0,4.5946,4.6022,4.5871,4.5871,22200.0
2007-12-07 12:30:00,6.06,6.07,6.06,6.06,35400.0,4.5871,4.5946,4.5871,4.5871,35400.0
2007-12-07 13:00:00,6.06,6.07,6.06,6.06,64800.0,4.5871,4.5946,4.5871,4.5871,64800.0
2007-12-07 13:30:00,6.06,6.07,6.06,6.06,47400.0,4.5871,4.5946,4.5871,4.5871,47400.0
2007-12-07 14:00:00,6.06,6.07,6.02,6.04,154800.0,4.5871,4.5946,4.5568,4.5719,154800.0
2007-12-07 14:30:00,6.04,6.05,6.01,6.02,74400.0,4.5719,4.5795,4.5492,4.5568,74400.0
2007-12-07 15:00:00,6.01,6.06,6.0,6.0,128400.0,4.5492,4.5871,4.5416,4.5416,128400.0
2007-12-07 15:30:00,6.01,6.05,6.0,6.05,166200.0,4.5492,4.5795,4.5416,4.5795,166200.0
2007-12-10 09:30:00,6.04,6.17,6.02,6.15,56400.0,4.5719,4.6703,4.5568,4.6552,56400.0
2007-12-10 10:00:00,6.16,6.2,6.14,6.19,64800.0,4.6627,4.693,4.6476,4.6855,64800.0
2007-12-10 10:30:00,6.2,6.26,6.19,6.26,78600.0,4.693,4.7384,4.6855,4.7384,78600.0
2007-12-10 11:00:00,6.25,6.26,6.23,6.24,82200.0,4.7309,4.7384,4.7157,4.7233,82200.0
2007-12-10 11:30:00,6.24,6.25,6.22,6.23,43200.0,4.7233,4.7309,4.7082,4.7157,43200.0
2007-12-10 12:00:00,6.23,6.24,6.23,6.24,50400.0,4.7157,4.7233,4.7157,4.7233,50400.0
2007-12-10 12:30:00,6.24,6.25,6.24,6.25,37200.0,4.7233,4.7309,4.7233,4.7309,37200.0
2007-12-10 13:00:00,6.25,6.33,6.25,6.3,81600.0,4.7309,4.7914,4.7309,4.7687,81600.0
2007-12-10 13:30:00,6.3,6.31,6.26,6.26,49200.0,4.7687,4.7763,4.7384,4.7384,49200.0
2007-12-10 14:00:00,6.26,6.26,6.24,6.25,48000.0,4.7384,4.7384,4.7233,4.7309,48000.0
2007-12-10 14:30:00,6.25,6.26,6.22,6.22,66600.0,4.7309,4.7384,4.7082,4.7082,66600.0
2007-12-10 15:00:00,6.23,6.25,6.22,6.24,112800.0,4.7157,4.7309,4.7082,4.7233,112800.0
2007-12-10 15:30:00,6.25,6.27,6.23,6.27,147000.0,4.7309,4.746,4.7157,4.746,147000.0
2007-12-11 09:30:00,6.23,6.32,6.23,6.3,48600.0,4.7157,4.7839,4.7157,4.7687,48600.0
2007-12-11 10:00:00,6.29,6.3,6.27,6.29,34200.0,4.7612,4.7687,4.746,4.7612,34200.0
2007-12-11 10:30:00,6.28,6.28,6.26,6.27,18600.0,4.7536,4.7536,4.7384,4.746,18600.0
2007-12-11 11:00:00,6.26,6.26,6.24,6.24,46800.0,4.7384,4.7384,4.7233,4.7233,46800.0
2007-12-11 11:30:00,6.24,6.25,6.22,6.22,49200.0,4.7233,4.7309,4.7082,4.7082,49200.0
2007-12-11 12:00:00,6.23,6.25,6.23,6.25,21600.0,4.7157,4.7309,4.7157,4.7309,21600.0
2007-12-11 12:30:00,6.25,6.26,6.25,6.25,69000.0,4.7309,4.7384,4.7309,4.7309,69000.0
2007-12-11 13:00:00,6.25,6.26,6.24,6.26,35400.0,4.7309,4.7384,4.7233,4.7384,35400.0
2007-12-11 13:30:00,6.26,6.31,6.26,6.31,48600.0,4.7384,4.7763,4.7384,4.7763,48600.0
2007-12-11 14:00:00,6.31,6.32,6.15,6.15,116400.0,4.7763,4.7839,4.6552,4.6552,116400.0
2007-12-11 14:30:00,6.16,6.16,6.1,6.1,149400.0,4.6627,4.6627,4.6173,4.6173,149400.0
2007-12-11 15:00:00,6.1,6.11,6.0,6.03,162000.0,4.6173,4.6249,4.5416,4.5643,162000.0
2007-12-11 15:30:00,6.04,6.05,5.98,6.0,519600.0,4.5719,4.5795,4.5265,4.5416,519600.0
2007-12-12 09:30:00,6.15,6.25,6.13,6.2,163800.0,4.6552,4.7309,4.64,4.693,163800.0
2007-12-12 10:00:00,6.18,6.18,6.08,6.1,113400.0,4.6779,4.6779,4.6022,4.6173,113400.0
2007-12-12 10:30:00,6.11,6.11,6.05,6.05,81600.0,4.6249,4.6249,4.5795,4.5795,81600.0
2007-12-12 11:00:00,6.05,6.08,6.05,6.07,36600.0,4.5795,4.6022,4.5795,4.5946,36600.0
2007-12-12 11:30:00,6.07,6.11,6.07,6.09,40800.0,4.5946,4.6249,4.5946,4.6098,40800.0
2007-12-12 12:00:00,6.09,6.09,6.07,6.08,36600.0,4.6098,4.6098,4.5946,4.6022,36600.0
2007-12-12 12:30:00,6.07,6.07,6.0,6.01,39000.0,4.5946,4.5946,4.5416,4.5492,39000.0
2007-12-12 13:00:00,6.01,6.04,6.0,6.02,42600.0,4.5492,4.5719,4.5416,4.5568,42600.0
2007-12-12 13:30:00,6.02,6.06,6.02,6.06,63600.0,4.5568,4.5871,4.5568,4.5871,63600.0
2007-12-12 14:00:00,6.05,6.09,6.04,6.08,104400.0,4.5795,4.6098,4.5719,4.6022,104400.0
2007-12-12 14:30:00,6.07,6.08,6.04,6.04,52200.0,4.5946,4.6022,4.5719,4.5719,52200.0
2007-12-12 15:00:00,6.04,6.04,5.93,5.99,165000.0,4.5719,4.5719,4.4887,4.5341,165000.0
2007-12-12 15:30:00,5.98,5.99,5.91,5.95,162600.0,4.5265,4.5341,4.4735,4.5038,162600.0
2007-12-13 09:30:00,5.91,5.91,5.85,5.89,90000.0,4.4735,4.4735,4.4281,4.4584,90000.0
2007-12-13 10:00:00,5.9,5.92,5.88,5.88,84000.0,4.4659,4.4811,4.4508,4.4508,84000.0
2007-12-13 10:30:00,5.88,5.9,5.86,5.88,101400.0,4.4508,4.4659,4.4357,4.4508,101400.0
2007-12-13 11:00:00,5.88,5.88,5.85,5.86,75600.0,4.4508,4.4508,4.4281,4.4357,75600.0
2007-12-13 11:30:00,5.86,5.87,5.84,5.85,38400.0,4.4357,4.4432,4.4205,4.4281,38400.0
2007-12-13 12:00:00,5.85,5.85,5.81,5.82,42600.0,4.4281,4.4281,4.3978,4.4054,42600.0
2007-12-13 12:30:00,5.82,5.82,5.77,5.8,50400.0,4.4054,4.4054,4.3675,4.3903,50400.0
2007-12-13 13:00:00,5.8,5.84,5.8,5.84,38400.0,4.3903,4.4205,4.3903,4.4205,38400.0
2007-12-13 13:30:00,5.84,5.84,5.78,5.83,65400.0,4.4205,4.4205,4.3751,4.413,65400.0
2007-12-13 14:00:00,5.83,5.91,5.82,5.9,84000.0,4.413,4.4735,4.4054,4.4659,84000.0
2007-12-13 14:30:00,5.9,5.93,5.89,5.89,73200.0,4.4659,4.4887,4.4584,4.4584,73200.0
2007-12-13 15:00:00,5.89,5.92,5.84,5.88,76800.0,4.4584,4.4811,4.4205,4.4508,76800.0
2007-12-13 15:30:00,5.88,5.94,5.87,5.91,126000.0,4.4508,4.4962,4.4432,4.4735,126000.0
2007-12-14 09:30:00,5.86,5.86,5.77,5.84,42600.0,4.4357,4.4357,4.3675,4.4205,42600.0
2007-12-14 10:00:00,5.84,5.89,5.84,5.87,46800.0,4.4205,4.4584,4.4205,4.4432,46800.0
2007-12-14 10:30:00,5.87,5.89,5.84,5.89,21600.0,4.4432,4.4584,4.4205,4.4584,21600.0
2007-12-14 11:00:00,5.9,5.99,5.9,5.98,95400.0,4.4659,4.5341,4.4659,4.5265,95400.0
2007-12-14 11:30:00,6.0,6.12,5.99,6.08,300600.0,4.5416,4.6325,4.5341,4.6022,300600.0
2007-12-14 12:00:00,6.08,6.15,6.07,6.11,101400.0,4.6022,4.6552,4.5946,4.6249,101400.0
2007-12-14 12:30:00,6.12,6.15,6.1,6.15,60600.0,4.6325,4.6552,4.6173,4.6552,60600.0
2007-12-14 13:00:00,6.14,6.14,6.1,6.12,74400.0,4.6476,4.6476,4.6173,4.6325,74400.0
2007-12-14 13:30:00,6.13,6.13,6.08,6.08,84000.0,4.64,4.64,4.6022,4.6022,84000.0
2007-12-14 14:00:00,6.08,6.11,6.07,6.09,159600.0,4.6022,4.6249,4.5946,4.6098,159600.0
2007-12-14 14:30:00,6.09,6.09,6.02,6.04,102600.0,4.6098,4.6098,4.5568,4.5719,102600.0
2007-12-14 15:00:00,6.02,6.03,5.96,5.98,258600.0,4.5568,4.5643,4.5114,4.5265,258600.0
2007-12-14 15:30:00,5.98,6.03,5.97,5.97,169800.0,4.5265,4.5643,4.5189,4.5189,169800.0
2007-12-17 09:30:00,5.93,5.99,5.93,5.96,130200.0,4.4887,4.5341,4.4887,4.5114,130200.0
2007-12-17 10:00:00,5.96,6.05,5.96,6.04,147000.0,4.5114,4.5795,4.5114,4.5719,147000.0
2007-12-17 10:30:00,6.03,6.04,5.99,5.99,46200.0,4.5643,4.5719,4.5341,4.5341,46200.0
2007-12-17 11:00:00,5.98,6.0,5.96,5.98,55200.0,4.5265,4.5416,4.5114,4.5265,55200.0
2007-12-17 11:30:00,5.98,6.0,5.95,5.99,70200.0,4.5265,4.5416,4.5038,4.5341,70200.0
2007-12-17 12:00:00,5.99,6.0,5.96,5.98,145800.0,4.5341,4.5416,4.5114,4.5265,145800.0
2007-12-17 12:30:00,6.0,6.0,5.95,5.99,107400.0,4.5416,4.5416,4.5038,4.5341,107400.0
2007-12-17 13:00:00,5.99,6.0,5.93,6.0,84000.0,4.5341,4.5416,4.4887,4.5416,84000.0
2007-12-17 13:30:00,5.99,6.0,5.92,5.92,42600.0,4.5341,4.5416,4.4811,4.4811,42600.0
2007-12-17 14:00:00,5.92,5.93,5.91,5.92,61200.0,4.4811,4.4887,4.4735,4.4811,61200.0
2007-12-17 14:30:00,5.93,5.94,5.89,5.9,87000.0,4.4887,4.4962,4.4584,4.4659,87000.0
2007-12-17 15:00:00,5.9,5.91,5.87,5.88,150000.0,4.4659,4.4735,4.4432,4.4508,150000.0
2007-12-17 15:30:00,5.88,5.91,5.85,5.86,233400.0,4.4508,4.4735,4.4281,4.4357,233400.0
2007-12-18 09:30:00,5.93,6.0,5.88,5.99,48600.0,4.4887,4.5416,4.4508,4.5341,48600.0
2007-12-18 10:00:00,5.98,5.98,5.88,5.89,73800.0,4.5265,4.5265,4.4508,4.4584,73800.0
2007-12-18 10:30:00,5.89,5.89,5.83,5.85,67200.0,4.4584,4.4584,4.413,4.4281,67200.0
2007-12-18 11:00:00,5.84,5.84,5.74,5.74,75000.0,4.4205,4.4205,4.3448,4.3448,75000.0
2007-12-18 11:30:00,5.74,5.77,5.74,5.75,115800.0,4.3448,4.3675,4.3448,4.3524,115800.0
2007-12-18 12:00:00,5.76,5.81,5.72,5.81,95400.0,4.36,4.3978,4.3297,4.3978,95400.0
2007-12-18 12:30:00,5.81,5.89,5.8,5.87,66600.0,4.3978,4.4584,4.3903,4.4432,66600.0
2007-12-18 13:00:00,5.87,5.87,5.81,5.85,69600.0,4.4432,4.4432,4.3978,4.4281,69600.0
2007-12-18 13:30:00,5.84,5.92,5.83,5.83,84000.0,4.4205,4.4811,4.413,4.413,84000.0
2007-12-18 14:00:00,5.84,5.89,5.83,5.87,57000.0,4.4205,4.4584,4.413,4.4432,57000.0
2007-12-18 14:30:00,5.88,5.9,5.82,5.86,89400.0,4.4508,4.4659,4.4054,4.4357,89400.0
2007-12-18 15:00:00,5.86,5.92,5.86,5.91,97200.0,4.4357,4.4811,4.4357,4.4735,97200.0
2007-12-18 15:30:00,5.91,5.93,5.89,5.92,143400.0,4.4735,4.4887,4.4584,4.4811,143400.0
2007-12-19 09:30:00,5.85,5.93,5.84,5.85,131400.0,4.4281,4.4887,4.4205,4.4281,131400.0
2007-12-19 10:00:00,5.86,5.87,5.78,5.8,122400.0,4.4357,4.4432,4.3751,4.3903,122400.0
2007-12-19 10:30:00,5.8,5.8,5.73,5.74,82200.0,4.3903,4.3903,4.3373,4.3448,82200.0
2007-12-19 11:00:00,5.74,5.74,5.62,5.66,108000.0,4.3448,4.3448,4.254,4.2843,108000.0
2007-12-19 11:30:00,5.64,5.68,5.62,5.67,111600.0,4.2691,4.2994,4.254,4.2918,111600.0
2007-12-19 12:00:00,5.67,5.69,5.66,5.68,60600.0,4.2918,4.307,4.2843,4.2994,60600.0
2007-12-19 12:30:00,5.68,5.68,5.65,5.66,108600.0,4.2994,4.2994,4.2767,4.2843,108600.0
2007-12-19 13:00:00,5.65,5.68,5.63,5.67,32400.0,4.2767,4.2994,4.2616,4.2918,32400.0
2007-12-19 13:30:00,5.68,5.68,5.6,5.67,102600.0,4.2994,4.2994,4.2389,4.2918,102600.0
2007-12-19 14:00:00,5.66,5.73,5.66,5.7,68400.0,4.2843,4.3373,4.2843,4.3146,68400.0
2007-12-19 14:30:00,5.71,5.72,5.69,5.7,41400.0,4.3221,4.3297,4.307,4.3146,41400.0
2007-12-19 15:00:00,5.7,5.76,5.7,5.76,85200.0,4.3146,4.36,4.3146,4.36,85200.0
2007-12-19 15:30:00,5.75,5.77,5.73,5.73,142200.0,4.3524,4.3675,4.3373,4.3373,142200.0
2007-12-20 09:30:00,5.8,5.83,5.8,5.81,30000.0,4.3903,4.413,4.3903,4.3978,30000.0
2007-12-20 10:00:00,5.82,5.82,5.7,5.71,50400.0,4.4054,4.4054,4.3146,4.3221,50400.0
2007-12-20 10:30:00,5.7,5.77,5.7,5.73,52200.0,4.3146,4.3675,4.3146,4.3373,52200.0
2007-12-20 11:00:00,5.72,5.74,5.67,5.68,156000.0,4.3297,4.3448,4.2918,4.2994,156000.0
2007-12-20 11:30:00,5.69,5.7,5.67,5.68,91200.0,4.307,4.3146,4.2918,4.2994,91200.0
2007-12-20 12:00:00,5.67,5.72,5.65,5.72,91800.0,4.2918,4.3297,4.2767,4.3297,91800.0
2007-12-20 12:30:00,5.71,5.71,5.69,5.7,36000.0,4.3221,4.3221,4.307,4.3146,36000.0
2007-12-20 13:00:00,5.7,5.74,5.7,5.74,24000.0,4.3146,4.3448,4.3146,4.3448,24000.0
2007-12-20 13:30:00,5.73,5.74,5.7,5.74,22800.0,4.3373,4.3448,4.3146,4.3448,22800.0
2007-12-20 14:00:00,5.75,5.79,5.75,5.79,36600.0,4.3524,4.3827,4.3524,4.3827,36600.0
2007-12-20 14:30:00,5.8,5.87,5.8,5.81,97200.0,4.3903,4.4432,4.3903,4.3978,97200.0
2007-12-20 15:00:00,5.81,5.82,5.75,5.75,83400.0,4.3978,4.4054,4.3524,4.3524,83400.0
2007-12-20 15:30:00,5.75,5.87,5.74,5.87,169800.0,4.3524,4.4432,4.3448,4.4432,169800.0
2007-12-21 09:30:00,5.95,6.12,5.94,6.07,700800.0,4.5038,4.6325,4.4962,4.5946,700800.0
2007-12-21 10:00:00,6.07,6.23,6.06,6.2,208200.0,4.5946,4.7157,4.5871,4.693,208200.0
2007-12-21 10:30:00,6.2,6.2,6.07,6.13,128400.0,4.693,4.693,4.5946,4.64,128400.0
2007-12-21 11:00:00,6.12,6.13,6.11,6.11,54000.0,4.6325,4.64,4.6249,4.6249,54000.0
2007-12-21 11:30:00,6.11,6.14,6.06,6.06,147600.0,4.6249,4.6476,4.5871,4.5871,147600.0
2007-12-21 12:00:00,6.07,6.09,6.05,6.08,120000.0,4.5946,4.6098,4.5795,4.6022,120000.0
2007-12-21 12:30:00,6.07,6.12,6.07,6.12,73800.0,4.5946,4.6325,4.5946,4.6325,73800.0
2007-12-21 13:00:00,6.12,6.15,6.11,6.14,109800.0,4.6325,4.6552,4.6249,4.6476,109800.0
2007-12-21 13:30:00,6.15,6.19,6.14,6.18,77400.0,4.6552,4.6855,4.6476,4.6779,77400.0
2007-12-21 14:00:00,6.18,6.2,6.17,6.19,121800.0,4.6779,4.693,4.6703,4.6855,121800.0
2007-12-21 14:30:00,6.19,6.32,6.19,6.3,244200.0,4.6855,4.7839,4.6855,4.7687,244200.0
2007-12-21 15:00:00,6.3,6.34,6.29,6.31,237000.0,4.7687,4.799,4.7612,4.7763,237000.0
2007-12-21 15:30:00,6.31,6.34,6.26,6.3,267000.0,4.7763,4.799,4.7384,4.7687,267000.0
2007-12-24 09:30:00,6.23,6.4,6.23,6.38,150000.0,4.7157,4.8444,4.7157,4.8293,150000.0
2007-12-24 10:00:00,6.38,6.38,6.35,6.36,101400.0,4.8293,4.8293,4.8066,4.8141,101400.0
2007-12-24 10:30:00,6.35,6.39,6.34,6.37,60000.0,4.8066,4.8368,4.799,4.8217,60000.0
2007-12-24 11:00:00,6.37,6.37,6.33,6.33,46800.0,4.8217,4.8217,4.7914,4.7914,46800.0
2007-12-24 11:30:00,6.33,6.35,6.32,6.35,38400.0,4.7914,4.8066,4.7839,4.8066,38400.0
2007-12-24 12:00:00,6.35,6.39,6.35,6.38,53400.0,4.8066,4.8368,4.8066,4.8293,53400.0
2007-12-24 12:30:00,6.39,6.5,6.38,6.46,84600.0,4.8368,4.9201,4.8293,4.8898,84600.0
2007-12-24 13:00:00,6.47,6.48,6.47,6.48,16800.0,4.8974,4.905,4.8974,4.905,16800.0
2007-12-24 13:30:00,6.48,6.48,6.48,6.48,0.0,4.905,4.905,4.905,4.905,0.0
2007-12-24 14:00:00,6.48,6.48,6.48,6.48,0.0,4.905,4.905,4.905,4.905,0.0
2007-12-24 14:30:00,6.48,6.48,6.48,6.48,0.0,4.905,4.905,4.905,4.905,0.0
2007-12-24 15:00:00,6.48,6.48,6.48,6.48,0.0,4.905,4.905,4.905,4.905,0.0
2007-12-24 15:30:00,6.48,6.48,6.48,6.48,0.0,4.905,4.905,4.905,4.905,0.0
2007-12-26 09:30:00,6.43,6.43,6.36,6.37,55200.0,4.8671,4.8671,4.8141,4.8217,55200.0
2007-12-26 10:00:00,6.36,6.37,6.29,6.29,76200.0,4.8141,4.8217,4.7612,4.7612,76200.0
2007-12-26 10:30:00,6.29,6.3,6.24,6.25,41400.0,4.7612,4.7687,4.7233,4.7309,41400.0
2007-12-26 11:00:00,6.24,6.26,6.23,6.23,39600.0,4.7233,4.7384,4.7157,4.7157,39600.0
2007-12-26 11:30:00,6.23,6.23,6.2,6.2,25200.0,4.7157,4.7157,4.693,4.693,25200.0
2007-12-26 12:00:00,6.2,6.21,6.16,6.17,40800.0,4.693,4.7006,4.6627,4.6703,40800.0
2007-12-26 12:30:00,6.17,6.19,6.16,6.19,85200.0,4.6703,4.6855,4.6627,4.6855,85200.0
2007-12-26 13:00:00,6.18,6.24,6.18,6.21,33000.0,4.6779,4.7233,4.6779,4.7006,33000.0
2007-12-26 13:30:00,6.21,6.25,6.19,6.24,48600.0,4.7006,4.7309,4.6855,4.7233,48600.0
2007-12-26 14:00:00,6.26,6.26,6.22,6.23,65400.0,4.7384,4.7384,4.7082,4.7157,65400.0
2007-12-26 14:30:00,6.24,6.24,6.21,6.22,76800.0,4.7233,4.7233,4.7006,4.7082,76800.0
2007-12-26 15:00:00,6.22,6.24,6.2,6.22,78000.0,4.7082,4.7233,4.693,4.7082,78000.0
2007-12-26 15:30:00,6.22,6.27,6.19,6.25,98400.0,4.7082,4.746,4.6855,4.7309,98400.0
2007-12-27 09:30:00,6.2,6.22,6.08,6.1,75600.0,4.693,4.7082,4.6022,4.6173,75600.0
2007-12-27 10:00:00,6.11,6.13,6.1,6.13,48600.0,4.6249,4.64,4.6173,4.64,48600.0
2007-12-27 10:30:00,6.13,6.13,6.04,6.06,84600.0,4.64,4.64,4.5719,4.5871,84600.0
2007-12-27 11:00:00,6.07,6.07,6.0,6.02,72000.0,4.5946,4.5946,4.5416,4.5568,72000.0
2007-12-27 11:30:00,6.03,6.03,6.0,6.01,34800.0,4.5643,4.5643,4.5416,4.5492,34800.0
2007-12-27 12:00:00,6.02,6.02,5.95,5.95,76800.0,4.5568,4.5568,4.5038,4.5038,76800.0
2007-12-27 12:30:00,5.95,5.95,5.92,5.94,71400.0,4.5038,4.5038,4.4811,4.4962,71400.0
2007-12-27 13:00:00,5.94,5.98,5.94,5.97,103200.0,4.4962,4.5265,4.4962,4.5189,103200.0
2007-12-27 13:30:00,5.97,5.98,5.95,5.98,77400.0,4.5189,4.5265,4.5038,4.5265,77400.0
2007-12-27 14:00:00,5.98,6.01,5.96,6.01,71400.0,4.5265,4.5492,4.5114,4.5492,71400.0
2007-12-27 14:30:00,6.01,6.03,5.95,5.98,196800.0,4.5492,4.5643,4.5038,4.5265,196800.0
2007-12-27 15:00:00,5.98,6.0,5.94,5.95,139200.0,4.5265,4.5416,4.4962,4.5038,139200.0
2007-12-27 15:30:00,5.95,5.95,5.87,5.93,271200.0,4.5038,4.5038,4.4432,4.4887,271200.0
2007-12-28 09:30:00,6.01,6.08,5.95,6.04,63000.0,4.5492,4.6022,4.5038,4.5719,63000.0
2007-12-28 10:00:00,6.01,6.04,5.96,6.0,127200.0,4.5492,4.5719,4.5114,4.5416,127200.0
2007-12-28 10:30:00,6.0,6.01,6.0,6.0,19200.0,4.5416,4.5492,4.5416,4.5416,19200.0
2007-12-28 11:00:00,5.99,6.0,5.95,6.0,40200.0,4.5341,4.5416,4.5038,4.5416,40200.0
2007-12-28 11:30:00,6.0,6.0,5.97,5.98,96000.0,4.5416,4.5416,4.5189,4.5265,96000.0
2007-12-28 12:00:00,5.97,6.01,5.97,5.98,68400.0,4.5189,4.5492,4.5189,4.5265,68400.0
2007-12-28 12:30:00,5.98,6.01,5.98,5.98,100800.0,4.5265,4.5492,4.5265,4.5265,100800.0
2007-12-28 13:00:00,5.97,5.98,5.96,5.97,33600.0,4.5189,4.5265,4.5114,4.5189,33600.0
2007-12-28 13:30:00,5.97,5.98,5.96,5.98,22200.0,4.5189,4.5265,4.5114,4.5265,22200.0
2007-12-28 14:00:00,5.99,6.0,5.94,5.94,81600.0,4.5341,4.5416,4.4962,4.4962,81600.0
2007-12-28 14:30:00,5.95,5.95,5.91,5.92,49200.0,4.5038,4.5038,4.4735,4.4811,49200.0
2007-12-28 15:00:00,5.92,5.99,5.9,5.98,88200.0,4.4811,4.5341,4.4659,4.5265,88200.0
2007-12-28 15:30:00,5.98,5.98,5.93,5.95,78000.0,4.5265,4.5265,4.4887,4.5038,78000.0
2007-12-31 09:30:00,5.94,5.98,5.89,5.96,81000.0,4.4962,4.5265,4.4584,4.5114,81000.0
2007-12-31 10:00:00,5.97,5.97,5.84,5.86,91200.0,4.5189,4.5189,4.4205,4.4357,91200.0
2007-12-31 10:30:00,5.87,5.88,5.84,5.84,68400.0,4.4432,4.4508,4.4205,4.4205,68400.0
2007-12-31 11:00:00,5.83,5.84,5.81,5.84,50400.0,4.413,4.4205,4.3978,4.4205,50400.0
2007-12-31 11:30:00,5.86,5.9,5.85,5.89,40200.0,4.4357,4.4659,4.4281,4.4584,40200.0
2007-12-31 12:00:00,5.89,5.9,5.87,5.88,56400.0,4.4584,4.4659,4.4432,4.4508,56400.0
2007-12-31 12:30:00,5.87,5.88,5.84,5.87,54600.0,4.4432,4.4508,4.4205,4.4432,54600.0
2007-12-31 13:00:00,5.87,5.9,5.87,5.9,24000.0,4.4432,4.4659,4.4432,4.4659,24000.0
2007-12-31 13:30:00,5.89,5.92,5.88,5.9,24000.0,4.4584,4.4811,4.4508,4.4659,24000.0
2007-12-31 14:00:00,5.9,5.91,5.88,5.89,51600.0,4.4659,4.4735,4.4508,4.4584,51600.0
2007-12-31 14:30:00,5.89,5.9,5.88,5.89,36600.0,4.4584,4.4659,4.4508,4.4584,36600.0
2007-12-31 15:00:00,5.89,5.93,5.88,5.92,76800.0,4.4584,4.4887,4.4508,4.4811,76800.0
2007-12-31 15:30:00,5.91,5.91,5.86,5.86,126000.0,4.4735,4.4735,4.4357,4.4357,126000.0
2008-01-02 09:30:00,5.82,5.9,5.82,5.89,44400.0,4.4054,4.4659,4.4054,4.4584,44400.0
2008-01-02 10:00:00,5.87,5.88,5.77,5.77,61200.0,4.4432,4.4508,4.3675,4.3675,61200.0
2008-01-02 10:30:00,5.77,5.77,5.73,5.73,55800.0,4.3675,4.3675,4.3373,4.3373,55800.0
2008-01-02 11:00:00,5.71,5.73,5.66,5.68,59400.0,4.3221,4.3373,4.2843,4.2994,59400.0
2008-01-02 11:30:00,5.68,5.68,5.64,5.67,25200.0,4.2994,4.2994,4.2691,4.2918,25200.0
2008-01-02 12:00:00,5.68,5.68,5.64,5.67,49200.0,4.2994,4.2994,4.2691,4.2918,49200.0
2008-01-02 12:30:00,5.68,5.7,5.68,5.69,21600.0,4.2994,4.3146,4.2994,4.307,21600.0
2008-01-02 13:00:00,5.69,5.7,5.66,5.7,40800.0,4.307,4.3146,4.2843,4.3146,40800.0
2008-01-02 13:30:00,5.71,5.72,5.7,5.71,22200.0,4.3221,4.3297,4.3146,4.3221,22200.0
2008-01-02 14:00:00,5.72,5.76,5.69,5.72,60000.0,4.3297,4.36,4.307,4.3297,60000.0
2008-01-02 14:30:00,5.72,5.73,5.68,5.68,99000.0,4.3297,4.3373,4.2994,4.2994,99000.0
2008-01-02 15:00:00,5.67,5.69,5.63,5.64,121800.0,4.2918,4.307,4.2616,4.2691,121800.0
2008-01-02 15:30:00,5.64,5.67,5.63,5.63,184200.0,4.2691,4.2918,4.2616,4.2616,184200.0
2008-01-03 09:30:00,5.63,5.68,5.61,5.67,60600.0,4.2616,4.2994,4.2464,4.2918,60600.0
2008-01-03 10:00:00,5.68,5.76,5.65,5.66,150600.0,4.2994,4.36,4.2767,4.2843,150600.0
2008-01-03 10:30:00,5.66,5.68,5.59,5.59,201600.0,4.2843,4.2994,4.2313,4.2313,201600.0
2008-01-03 11:00:00,5.59,5.63,5.58,5.58,89400.0,4.2313,4.2616,4.2237,4.2237,89400.0
2008-01-03 11:30:00,5.59,5.61,5.58,5.6,43800.0,4.2313,4.2464,4.2237,4.2389,43800.0
2008-01-03 12:00:00,5.61,5.66,5.61,5.66,91800.0,4.2464,4.2843,4.2464,4.2843,91800.0
2008-01-03 12:30:00,5.66,5.67,5.63,5.66,80400.0,4.2843,4.2918,4.2616,4.2843,80400.0
2008-01-03 13:00:00,5.66,5.66,5.58,5.58,64800.0,4.2843,4.2843,4.2237,4.2237,64800.0
2008-01-03 13:30:00,5.59,5.63,5.56,5.57,58800.0,4.2313,4.2616,4.2086,4.2162,58800.0
2008-01-03 14:00:00,5.56,5.59,5.56,5.58,99000.0,4.2086,4.2313,4.2086,4.2237,99000.0
2008-01-03 14:30:00,5.59,5.6,5.55,5.55,112800.0,4.2313,4.2389,4.201,4.201,112800.0
2008-01-03 15:00:00,5.55,5.58,5.5,5.5,208200.0,4.201,4.2237,4.1632,4.1632,208200.0
2008-01-03 15:30:00,5.5,5.53,5.5,5.5,189600.0,4.1632,4.1859,4.1632,4.1632,189600.0
2008-01-04 09:30:00,5.5,5.5,5.36,5.42,111000.0,4.1632,4.1632,4.0572,4.1026,111000.0
2008-01-04 10:00:00,5.42,5.44,5.36,5.4,207600.0,4.1026,4.1178,4.0572,4.0875,207600.0
2008-01-04 10:30:00,5.4,5.41,5.34,5.34,227400.0,4.0875,4.095,4.0421,4.0421,227400.0
2008-01-04 11:00:00,5.34,5.37,5.32,5.35,117600.0,4.0421,4.0648,4.0269,4.0496,117600.0
2008-01-04 11:30:00,5.35,5.36,5.32,5.34,78600.0,4.0496,4.0572,4.0269,4.0421,78600.0
2008-01-04 12:00:00,5.34,5.34,5.26,5.28,177600.0,4.0421,4.0421,3.9815,3.9966,177600.0
2008-01-04 12:30:00,5.28,5.3,5.25,5.29,136200.0,3.9966,4.0118,3.9739,4.0042,136200.0
2008-01-04 13:00:00,5.29,5.31,5.26,5.29,97800.0,4.0042,4.0194,3.9815,4.0042,97800.0
2008-01-04 13:30:00,5.3,5.31,5.26,5.31,81600.0,4.0118,4.0194,3.9815,4.0194,81600.0
2008-01-04 14:00:00,5.3,5.31,5.27,5.27,102000.0,4.0118,4.0194,3.9891,3.9891,102000.0
2008-01-04 14:30:00,5.27,5.29,5.26,5.29,114600.0,3.9891,4.0042,3.9815,4.0042,114600.0
2008-01-04 15:00:00,5.3,5.37,5.29,5.37,127200.0,4.0118,4.0648,4.0042,4.0648,127200.0
2008-01-04 15:30:00,5.36,5.36,5.26,5.28,199200.0,4.0572,4.0572,3.9815,3.9966,199200.0
2008-01-07 09:30:00,5.31,5.37,5.29,5.34,104400.0,4.0194,4.0648,4.0042,4.0421,104400.0
2008-01-07 10:00:00,5.33,5.33,5.22,5.25,95400.0,4.0345,4.0345,3.9512,3.9739,95400.0
2008-01-07 10:30:00,5.26,5.27,5.2,5.21,223200.0,3.9815,3.9891,3.9361,3.9437,223200.0
2008-01-07 11:00:00,5.21,5.24,5.2,5.24,145200.0,3.9437,3.9664,3.9361,3.9664,145200.0
2008-01-07 11:30:00,5.24,5.31,5.24,5.3,117000.0,3.9664,4.0194,3.9664,4.0118,117000.0
2008-01-07 12:00:00,5.3,5.34,5.25,5.33,117600.0,4.0118,4.0421,3.9739,4.0345,117600.0
2008-01-07 12:30:00,5.34,5.38,5.32,5.37,97200.0,4.0421,4.0723,4.0269,4.0648,97200.0
2008-01-07 13:00:00,5.36,5.37,5.33,5.34,94800.0,4.0572,4.0648,4.0345,4.0421,94800.0
2008-01-07 13:30:00,5.33,5.36,5.32,5.35,113400.0,4.0345,4.0572,4.0269,4.0496,113400.0
2008-01-07 14:00:00,5.35,5.35,5.3,5.32,120600.0,4.0496,4.0496,4.0118,4.0269,120600.0
2008-01-07 14:30:00,5.33,5.34,5.28,5.32,101400.0,4.0345,4.0421,3.9966,4.0269,101400.0
2008-01-07 15:00:00,5.32,5.33,5.28,5.29,141600.0,4.0269,4.0345,3.9966,4.0042,141600.0
2008-01-07 15:30:00,5.29,5.33,5.26,5.32,113400.0,4.0042,4.0345,3.9815,4.0269,113400.0
2008-01-08 09:30:00,5.34,5.43,5.29,5.39,152400.0,4.0421,4.1102,4.0042,4.0799,152400.0
2008-01-08 10:00:00,5.38,5.45,5.38,5.4,177600.0,4.0723,4.1253,4.0723,4.0875,177600.0
2008-01-08 10:30:00,5.4,5.41,5.38,5.39,99000.0,4.0875,4.095,4.0723,4.0799,99000.0
2008-01-08 11:00:00,5.39,5.43,5.39,5.42,244200.0,4.0799,4.1102,4.0799,4.1026,244200.0
2008-01-08 11:30:00,5.41,5.43,5.41,5.42,196200.0,4.095,4.1102,4.095,4.1026,196200.0
2008-01-08 12:00:00,5.41,5.43,5.39,5.42,148200.0,4.095,4.1102,4.0799,4.1026,148200.0
2008-01-08 12:30:00,5.43,5.43,5.39,5.42,229800.0,4.1102,4.1102,4.0799,4.1026,229800.0
2008-01-08 13:00:00,5.42,5.45,5.41,5.44,115800.0,4.1026,4.1253,4.095,4.1178,115800.0
2008-01-08 13:30:00,5.43,5.43,5.42,5.43,66600.0,4.1102,4.1102,4.1026,4.1102,66600.0
2008-01-08 14:00:00,5.42,5.44,5.42,5.44,55800.0,4.1026,4.1178,4.1026,4.1178,55800.0
2008-01-08 14:30:00,5.44,5.47,5.43,5.44,255000.0,4.1178,4.1405,4.1102,4.1178,255000.0
2008-01-08 15:00:00,5.44,5.44,5.38,5.42,297600.0,4.1178,4.1178,4.0723,4.1026,297600.0
2008-01-08 15:30:00,5.42,5.45,5.41,5.44,486600.0,4.1026,4.1253,4.095,4.1178,486600.0
2008-01-09 09:30:00,5.42,5.42,5.31,5.34,45000.0,4.1026,4.1026,4.0194,4.0421,45000.0
2008-01-09 10:00:00,5.34,5.38,5.3,5.37,141000.0,4.0421,4.0723,4.0118,4.0648,141000.0
2008-01-09 10:30:00,5.37,5.39,5.37,5.38,141000.0,4.0648,4.0799,4.0648,4.0723,141000.0
2008-01-09 11:00:00,5.38,5.38,5.34,5.36,81600.0,4.0723,4.0723,4.0421,4.0572,81600.0
2008-01-09 11:30:00,5.36,5.36,5.31,5.33,70200.0,4.0572,4.0572,4.0194,4.0345,70200.0
2008-01-09 12:00:00,5.32,5.39,5.31,5.38,184800.0,4.0269,4.0799,4.0194,4.0723,184800.0
2008-01-09 12:30:00,5.38,5.38,5.32,5.34,144600.0,4.0723,4.0723,4.0269,4.0421,144600.0
2008-01-09 13:00:00,5.35,5.36,5.31,5.33,54600.0,4.0496,4.0572,4.0194,4.0345,54600.0
2008-01-09 13:30:00,5.32,5.36,5.31,5.36,101400.0,4.0269,4.0572,4.0194,4.0572,101400.0
2008-01-09 14:00:00,5.35,5.39,5.33,5.39,198000.0,4.0496,4.0799,4.0345,4.0799,198000.0
2008-01-09 14:30:00,5.39,5.43,5.36,5.42,162600.0,4.0799,4.1102,4.0572,4.1026,162600.0
2008-01-09 15:00:00,5.42,5.47,5.4,5.43,118200.0,4.1026,4.1405,4.0875,4.1102,118200.0
2008-01-09 15:30:00,5.43,5.48,5.4,5.47,131400.0,4.1102,4.148,4.0875,4.1405,131400.0
2008-01-10 09:30:00,5.33,5.43,5.31,5.35,161400.0,4.0345,4.1102,4.0194,4.0496,161400.0
2008-01-10 10:00:00,5.35,5.35,5.26,5.28,124200.0,4.0496,4.0496,3.9815,3.9966,124200.0
2008-01-10 10:30:00,5.28,5.33,5.27,5.28,165000.0,3.9966,4.0345,3.9891,3.9966,165000.0
2008-01-10 11:00:00,5.28,5.32,5.26,5.31,69600.0,3.9966,4.0269,3.9815,4.0194,69600.0
2008-01-10 11:30:00,5.31,5.35,5.29,5.35,36600.0,4.0194,4.0496,4.0042,4.0496,36600.0
2008-01-10 12:00:00,5.34,5.47,5.33,5.4,122400.0,4.0421,4.1405,4.0345,4.0875,122400.0
2008-01-10 12:30:00,5.39,5.47,5.36,5.43,61800.0,4.0799,4.1405,4.0572,4.1102,61800.0
2008-01-10 13:00:00,5.43,5.45,5.37,5.43,81600.0,4.1102,4.1253,4.0648,4.1102,81600.0
2008-01-10 13:30:00,5.42,5.42,5.34,5.36,51600.0,4.1026,4.1026,4.0421,4.0572,51600.0
2008-01-10 14:00:00,5.37,5.44,5.35,5.43,100800.0,4.0648,4.1178,4.0496,4.1102,100800.0
2008-01-10 14:30:00,5.44,5.5,5.43,5.48,81600.0,4.1178,4.1632,4.1102,4.148,81600.0
2008-01-10 15:00:00,5.47,5.53,5.47,5.51,111000.0,4.1405,4.1859,4.1405,4.1707,111000.0
2008-01-10 15:30:00,5.52,5.52,5.42,5.46,142200.0,4.1783,4.1783,4.1026,4.1329,142200.0
2008-01-11 09:30:00,5.4,5.45,5.39,5.39,44400.0,4.0875,4.1253,4.0799,4.0799,44400.0
2008-01-11 10:00:00,5.41,5.42,5.29,5.33,121200.0,4.095,4.1026,4.0042,4.0345,121200.0
2008-01-11 10:30:00,5.33,5.38,5.3,5.34,180000.0,4.0345,4.0723,4.0118,4.0421,180000.0
2008-01-11 11:00:00,5.34,5.35,5.31,5.32,104400.0,4.0421,4.0496,4.0194,4.0269,104400.0
2008-01-11 11:30:00,5.32,5.38,5.32,5.37,31800.0,4.0269,4.0723,4.0269,4.0648,31800.0
2008-01-11 12:00:00,5.38,5.41,5.37,5.38,114600.0,4.0723,4.095,4.0648,4.0723,114600.0
2008-01-11 12:30:00,5.38,5.45,5.37,5.45,115800.0,4.0723,4.1253,4.0648,4.1253,115800.0
2008-01-11 13:00:00,5.46,5.46,5.38,5.44,87600.0,4.1329,4.1329,4.0723,4.1178,87600.0
2008-01-11 13:30:00,5.43,5.44,5.4,5.43,76200.0,4.1102,4.1178,4.0875,4.1102,76200.0
2008-01-11 14:00:00,5.42,5.45,5.4,5.41,105000.0,4.1026,4.1253,4.0875,4.095,105000.0
2008-01-11 14:30:00,5.41,5.43,5.39,5.43,121800.0,4.095,4.1102,4.0799,4.1102,121800.0
2008-01-11 15:00:00,5.43,5.43,5.36,5.39,195600.0,4.1102,4.1102,4.0572,4.0799,195600.0
2008-01-11 15:30:00,5.39,5.41,5.33,5.34,271800.0,4.0799,4.095,4.0345,4.0421,271800.0
2008-01-14 09:30:00,5.38,5.43,5.35,5.38,271200.0,4.0723,4.1102,4.0496,4.0723,271200.0
2008-01-14 10:00:00,5.39,5.39,5.32,5.37,64800.0,4.0799,4.0799,4.0269,4.0648,64800.0
2008-01-14 10:30:00,5.38,5.42,5.35,5.42,125400.0,4.0723,4.1026,4.0496,4.1026,125400.0
2008-01-14 11:00:00,5.43,5.46,5.43,5.44,45600.0,4.1102,4.1329,4.1102,4.1178,45600.0
2008-01-14 11:30:00,5.44,5.44,5.42,5.42,6000.0,4.1178,4.1178,4.1026,4.1026,6000.0
2008-01-14 12:00:00,5.42,5.43,5.41,5.42,110400.0,4.1026,4.1102,4.095,4.1026,110400.0
2008-01-14 12:30:00,5.42,5.43,5.42,5.43,51600.0,4.1026,4.1102,4.1026,4.1102,51600.0
2008-01-14 13:00:00,5.42,5.44,5.41,5.44,91800.0,4.1026,4.1178,4.095,4.1178,91800.0
2008-01-14 13:30:00,5.44,5.48,5.43,5.48,69600.0,4.1178,4.148,4.1102,4.148,69600.0
2008-01-14 14:00:00,5.48,5.5,5.45,5.48,85800.0,4.148,4.1632,4.1253,4.148,85800.0
2008-01-14 14:30:00,5.5,5.54,5.49,5.53,77400.0,4.1632,4.1934,4.1556,4.1859,77400.0
2008-01-14 15:00:00,5.53,5.55,5.49,5.51,102600.0,4.1859,4.201,4.1556,4.1707,102600.0
2008-01-14 15:30:00,5.52,5.52,5.46,5.47,144000.0,4.1783,4.1783,4.1329,4.1405,144000.0
2008-01-15 09:30:00,5.38,5.39,5.27,5.28,153000.0,4.0723,4.0799,3.9891,3.9966,153000.0
2008-01-15 10:00:00,5.28,5.29,5.23,5.25,186600.0,3.9966,4.0042,3.9588,3.9739,186600.0
2008-01-15 10:30:00,5.25,5.29,5.24,5.28,133200.0,3.9739,4.0042,3.9664,3.9966,133200.0
2008-01-15 11:00:00,5.29,5.31,5.28,5.28,65400.0,4.0042,4.0194,3.9966,3.9966,65400.0
2008-01-15 11:30:00,5.29,5.3,5.27,5.28,69000.0,4.0042,4.0118,3.9891,3.9966,69000.0
2008-01-15 12:00:00,5.27,5.3,5.27,5.28,34200.0,3.9891,4.0118,3.9891,3.9966,34200.0
2008-01-15 12:30:00,5.3,5.32,5.28,5.3,44400.0,4.0118,4.0269,3.9966,4.0118,44400.0
2008-01-15 13:00:00,5.3,5.38,5.3,5.33,80400.0,4.0118,4.0723,4.0118,4.0345,80400.0
2008-01-15 13:30:00,5.33,5.33,5.28,5.31,37800.0,4.0345,4.0345,3.9966,4.0194,37800.0
2008-01-15 14:00:00,5.3,5.36,5.29,5.35,281400.0,4.0118,4.0572,4.0042,4.0496,281400.0
2008-01-15 14:30:00,5.34,5.39,5.33,5.37,167400.0,4.0421,4.0799,4.0345,4.0648,167400.0
2008-01-15 15:00:00,5.37,5.42,5.36,5.4,116400.0,4.0648,4.1026,4.0572,4.0875,116400.0
2008-01-15 15:30:00,5.41,5.41,5.34,5.36,153600.0,4.095,4.095,4.0421,4.0572,153600.0
2008-01-16 09:30:00,5.36,5.47,5.36,5.43,46800.0,4.0572,4.1405,4.0572,4.1102,46800.0
2008-01-16 10:00:00,5.4,5.42,5.29,5.32,227400.0,4.0875,4.1026,4.0042,4.0269,227400.0
2008-01-16 10:30:00,5.34,5.38,5.32,5.37,138600.0,4.0421,4.0723,4.0269,4.0648,138600.0
2008-01-16 11:00:00,5.37,5.48,5.37,5.43,138600.0,4.0648,4.148,4.0648,4.1102,138600.0
2008-01-16 11:30:00,5.43,5.47,5.39,5.42,171000.0,4.1102,4.1405,4.0799,4.1026,171000.0
2008-01-16 12:00:00,5.42,5.43,5.39,5.41,65400.0,4.1026,4.1102,4.0799,4.095,65400.0
2008-01-16 12:30:00,5.41,5.43,5.39,5.43,40800.0,4.095,4.1102,4.0799,4.1102,40800.0
2008-01-16 13:00:00,5.43,5.43,5.38,5.38,88200.0,4.1102,4.1102,4.0723,4.0723,88200.0
2008-01-16 13:30:00,5.38,5.41,5.33,5.34,298200.0,4.0723,4.095,4.0345,4.0421,298200.0
2008-01-16 14:00:00,5.35,5.45,5.33,5.45,376800.0,4.0496,4.1253,4.0345,4.1253,376800.0
2008-01-16 14:30:00,5.46,5.52,5.43,5.43,126600.0,4.1329,4.1783,4.1102,4.1102,126600.0
2008-01-16 15:00:00,5.43,5.48,5.43,5.46,167400.0,4.1102,4.148,4.1102,4.1329,167400.0
2008-01-16 15:30:00,5.47,5.48,5.37,5.4,225000.0,4.1405,4.148,4.0648,4.0875,225000.0
2008-01-17 09:30:00,5.4,5.71,5.37,5.69,229200.0,4.0875,4.3221,4.0648,4.307,229200.0
2008-01-17 10:00:00,5.65,5.66,5.47,5.55,312000.0,4.2767,4.2843,4.1405,4.201,312000.0
2008-01-17 10:30:00,5.54,5.57,5.5,5.54,111600.0,4.1934,4.2162,4.1632,4.1934,111600.0
2008-01-17 11:00:00,5.52,5.57,5.51,5.51,59400.0,4.1783,4.2162,4.1707,4.1707,59400.0
2008-01-17 11:30:00,5.51,5.51,5.41,5.42,79800.0,4.1707,4.1707,4.095,4.1026,79800.0
2008-01-17 12:00:00,5.42,5.45,5.39,5.43,109800.0,4.1026,4.1253,4.0799,4.1102,109800.0
2008-01-17 12:30:00,5.44,5.45,5.41,5.41,43800.0,4.1178,4.1253,4.095,4.095,43800.0
2008-01-17 13:00:00,5.41,5.47,5.39,5.43,103800.0,4.095,4.1405,4.0799,4.1102,103800.0
2008-01-17 13:30:00,5.43,5.44,5.39,5.41,107400.0,4.1102,4.1178,4.0799,4.095,107400.0
2008-01-17 14:00:00,5.41,5.42,5.32,5.33,276600.0,4.095,4.1026,4.0269,4.0345,276600.0
2008-01-17 14:30:00,5.32,5.35,5.29,5.34,66000.0,4.0269,4.0496,4.0042,4.0421,66000.0
2008-01-17 15:00:00,5.33,5.38,5.28,5.28,97200.0,4.0345,4.0723,3.9966,3.9966,97200.0
2008-01-17 15:30:00,5.28,5.36,5.27,5.36,299400.0,3.9966,4.0572,3.9891,4.0572,299400.0
2008-01-18 09:30:00,5.4,5.62,5.21,5.22,376200.0,4.0875,4.254,3.9437,3.9512,376200.0
2008-01-18 10:00:00,5.21,5.38,5.18,5.36,320400.0,3.9437,4.0723,3.9209,4.0572,320400.0
2008-01-18 10:30:00,5.36,5.38,5.18,5.24,242400.0,4.0572,4.0723,3.9209,3.9664,242400.0
2008-01-18 11:00:00,5.24,5.26,5.17,5.18,274200.0,3.9664,3.9815,3.9134,3.9209,274200.0
2008-01-18 11:30:00,5.18,5.21,5.04,5.07,214200.0,3.9209,3.9437,3.815,3.8377,214200.0
2008-01-18 12:00:00,5.06,5.14,5.06,5.14,120600.0,3.8301,3.8907,3.8301,3.8907,120600.0
2008-01-18 12:30:00,5.14,5.18,5.14,5.18,108000.0,3.8907,3.9209,3.8907,3.9209,108000.0
2008-01-18 13:00:00,5.16,5.22,5.13,5.13,123600.0,3.9058,3.9512,3.8831,3.8831,123600.0
2008-01-18 13:30:00,5.13,5.18,5.11,5.15,168600.0,3.8831,3.9209,3.868,3.8982,168600.0
2008-01-18 14:00:00,5.16,5.18,5.09,5.1,139800.0,3.9058,3.9209,3.8528,3.8604,139800.0
2008-01-18 14:30:00,5.09,5.12,5.04,5.09,199800.0,3.8528,3.8755,3.815,3.8528,199800.0
2008-01-18 15:00:00,5.07,5.12,5.05,5.1,280200.0,3.8377,3.8755,3.8225,3.8604,280200.0
2008-01-18 15:30:00,5.1,5.12,5.07,5.08,270000.0,3.8604,3.8755,3.8377,3.8453,270000.0
2008-01-22 09:30:00,4.94,5.19,4.94,4.99,224400.0,3.7393,3.9285,3.7393,3.7771,224400.0
2008-01-22 10:00:00,5.01,5.19,4.94,5.17,180600.0,3.7923,3.9285,3.7393,3.9134,180600.0
2008-01-22 10:30:00,5.17,5.23,5.12,5.23,153600.0,3.9134,3.9588,3.8755,3.9588,153600.0
2008-01-22 11:00:00,5.21,5.33,5.17,5.26,282000.0,3.9437,4.0345,3.9134,3.9815,282000.0
2008-01-22 11:30:00,5.25,5.32,5.23,5.26,234000.0,3.9739,4.0269,3.9588,3.9815,234000.0
2008-01-22 12:00:00,5.26,5.34,5.25,5.32,150000.0,3.9815,4.0421,3.9739,4.0269,150000.0
2008-01-22 12:30:00,5.31,5.31,5.25,5.28,150600.0,4.0194,4.0194,3.9739,3.9966,150600.0
2008-01-22 13:00:00,5.29,5.34,5.19,5.29,220800.0,4.0042,4.0421,3.9285,4.0042,220800.0
2008-01-22 13:30:00,5.27,5.28,5.22,5.26,79200.0,3.9891,3.9966,3.9512,3.9815,79200.0
2008-01-22 14:00:00,5.26,5.26,5.18,5.21,155400.0,3.9815,3.9815,3.9209,3.9437,155400.0
2008-01-22 14:30:00,5.2,5.21,5.11,5.11,359400.0,3.9361,3.9437,3.868,3.868,359400.0
2008-01-22 15:00:00,5.11,5.16,5.07,5.13,556800.0,3.868,3.9058,3.8377,3.8831,556800.0
2008-01-22 15:30:00,5.13,5.29,5.12,5.28,553200.0,3.8831,4.0042,3.8755,3.9966,553200.0
2008-01-23 09:30:00,5.08,5.23,4.88,5.21,534000.0,3.8453,3.9588,3.6939,3.9437,534000.0
2008-01-23 10:00:00,5.24,5.31,5.16,5.28,361200.0,3.9664,4.0194,3.9058,3.9966,361200.0
2008-01-23 10:30:00,5.28,5.33,5.22,5.23,184800.0,3.9966,4.0345,3.9512,3.9588,184800.0
2008-01-23 11:00:00,5.25,5.25,5.15,5.17,319800.0,3.9739,3.9739,3.8982,3.9134,319800.0
2008-01-23 11:30:00,5.17,5.17,5.06,5.09,392400.0,3.9134,3.9134,3.8301,3.8528,392400.0
2008-01-23 12:00:00,5.1,5.2,5.1,5.18,189600.0,3.8604,3.9361,3.8604,3.9209,189600.0
2008-01-23 12:30:00,5.17,5.18,5.08,5.11,206400.0,3.9134,3.9209,3.8453,3.868,206400.0
2008-01-23 13:00:00,5.13,5.2,5.11,5.14,141000.0,3.8831,3.9361,3.868,3.8907,141000.0
2008-01-23 13:30:00,5.14,5.23,5.1,5.18,211200.0,3.8907,3.9588,3.8604,3.9209,211200.0
2008-01-23 14:00:00,5.17,5.31,5.17,5.31,138600.0,3.9134,4.0194,3.9134,4.0194,138600.0
2008-01-23 14:30:00,5.31,5.36,5.26,5.32,195000.0,4.0194,4.0572,3.9815,4.0269,195000.0
2008-01-23 15:00:00,5.32,5.51,5.31,5.51,399600.0,4.0269,4.1707,4.0194,4.1707,399600.0
2008-01-23 15:30:00,5.5,5.83,5.47,5.75,596400.0,4.1632,4.413,4.1405,4.3524,596400.0
2008-01-24 09:30:00,5.78,5.91,5.7,5.85,283200.0,4.3751,4.4735,4.3146,4.4281,283200.0
2008-01-24 10:00:00,5.86,5.88,5.63,5.64,214200.0,4.4357,4.4508,4.2616,4.2691,214200.0
2008-01-24 10:30:00,5.64,5.64,5.53,5.6,221400.0,4.2691,4.2691,4.1859,4.2389,221400.0
2008-01-24 11:00:00,5.58,5.63,5.36,5.42,231600.0,4.2237,4.2616,4.0572,4.1026,231600.0
2008-01-24 11:30:00,5.42,5.51,5.41,5.44,120000.0,4.1026,4.1707,4.095,4.1178,120000.0
2008-01-24 12:00:00,5.45,5.47,5.4,5.41,72600.0,4.1253,4.1405,4.0875,4.095,72600.0
2008-01-24 12:30:00,5.41,5.43,5.39,5.43,88200.0,4.095,4.1102,4.0799,4.1102,88200.0
2008-01-24 13:00:00,5.43,5.46,5.4,5.42,76800.0,4.1102,4.1329,4.0875,4.1026,76800.0
2008-01-24 13:30:00,5.42,5.48,5.39,5.46,76800.0,4.1026,4.148,4.0799,4.1329,76800.0
2008-01-24 14:00:00,5.46,5.51,5.44,5.48,147000.0,4.1329,4.1707,4.1178,4.148,147000.0
2008-01-24 14:30:00,5.48,5.5,5.42,5.43,149400.0,4.148,4.1632,4.1026,4.1102,149400.0
2008-01-24 15:00:00,5.43,5.44,5.35,5.38,319800.0,4.1102,4.1178,4.0496,4.0723,319800.0
2008-01-24 15:30:00,5.38,5.4,5.3,5.32,709200.0,4.0723,4.0875,4.0118,4.0269,709200.0
2008-01-25 09:30:00,5.37,5.46,5.34,5.46,232800.0,4.0648,4.1329,4.0421,4.1329,232800.0
2008-01-25 10:00:00,5.46,5.49,5.42,5.46,93000.0,4.1329,4.1556,4.1026,4.1329,93000.0
2008-01-25 10:30:00,5.47,5.47,5.39,5.4,235200.0,4.1405,4.1405,4.0799,4.0875,235200.0
2008-01-25 11:00:00,5.41,5.47,5.4,5.42,180600.0,4.095,4.1405,4.0875,4.1026,180600.0
2008-01-25 11:30:00,5.43,5.48,5.42,5.46,99000.0,4.1102,4.148,4.1026,4.1329,99000.0
2008-01-25 12:00:00,5.46,5.51,5.42,5.44,251400.0,4.1329,4.1707,4.1026,4.1178,251400.0
2008-01-25 12:30:00,5.45,5.48,5.43,5.45,177000.0,4.1253,4.148,4.1102,4.1253,177000.0
2008-01-25 13:00:00,5.45,5.48,5.43,5.44,102000.0,4.1253,4.148,4.1102,4.1178,102000.0
2008-01-25 13:30:00,5.44,5.45,5.42,5.43,150600.0,4.1178,4.1253,4.1026,4.1102,150600.0
2008-01-25 14:00:00,5.43,5.46,5.41,5.42,364800.0,4.1102,4.1329,4.095,4.1026,364800.0
2008-01-25 14:30:00,5.42,5.44,5.4,5.43,94200.0,4.1026,4.1178,4.0875,4.1102,94200.0
2008-01-25 15:00:00,5.42,5.53,5.41,5.48,213600.0,4.1026,4.1859,4.095,4.148,213600.0
2008-01-25 15:30:00,5.48,5.5,5.45,5.48,502200.0,4.148,4.1632,4.1253,4.148,502200.0
2008-01-28 09:30:00,5.47,5.54,5.38,5.49,360000.0,4.1405,4.1934,4.0723,4.1556,360000.0
2008-01-28 10:00:00,5.46,5.48,5.39,5.45,154200.0,4.1329,4.148,4.0799,4.1253,154200.0
2008-01-28 10:30:00,5.46,5.52,5.45,5.52,389400.0,4.1329,4.1783,4.1253,4.1783,389400.0
2008-01-28 11:00:00,5.52,5.57,5.52,5.57,99000.0,4.1783,4.2162,4.1783,4.2162,99000.0
2008-01-28 11:30:00,5.57,5.61,5.56,5.59,115200.0,4.2162,4.2464,4.2086,4.2313,115200.0
2008-01-28 12:00:00,5.6,5.63,5.53,5.55,273600.0,4.2389,4.2616,4.1859,4.201,273600.0
2008-01-28 12:30:00,5.55,5.58,5.53,5.55,87000.0,4.201,4.2237,4.1859,4.201,87000.0
2008-01-28 13:00:00,5.55,5.61,5.54,5.61,88800.0,4.201,4.2464,4.1934,4.2464,88800.0
2008-01-28 13:30:00,5.61,5.67,5.59,5.65,91800.0,4.2464,4.2918,4.2313,4.2767,91800.0
2008-01-28 14:00:00,5.65,5.67,5.58,5.61,175200.0,4.2767,4.2918,4.2237,4.2464,175200.0
2008-01-28 14:30:00,5.6,5.67,5.59,5.59,92400.0,4.2389,4.2918,4.2313,4.2313,92400.0
2008-01-28 15:00:00,5.59,5.66,5.58,5.65,183600.0,4.2313,4.2843,4.2237,4.2767,183600.0
2008-01-28 15:30:00,5.65,5.7,5.64,5.67,309000.0,4.2767,4.3146,4.2691,4.2918,309000.0
2008-01-29 09:30:00,5.71,5.75,5.63,5.63,212400.0,4.345,4.3754,4.2841,4.2841,212400.0
2008-01-29 10:00:00,5.63,5.7,5.61,5.62,199800.0,4.2841,4.3374,4.2689,4.2765,199800.0
2008-01-29 10:30:00,5.63,5.63,5.57,5.58,114600.0,4.2841,4.2841,4.2384,4.2461,114600.0
2008-01-29 11:00:00,5.58,5.62,5.57,5.61,163800.0,4.2461,4.2765,4.2384,4.2689,163800.0
2008-01-29 11:30:00,5.61,5.68,5.61,5.68,90600.0,4.2689,4.3221,4.2689,4.3221,90600.0
2008-01-29 12:00:00,5.67,5.68,5.6,5.61,232200.0,4.3145,4.3221,4.2613,4.2689,232200.0
2008-01-29 12:30:00,5.61,5.65,5.61,5.61,139200.0,4.2689,4.2993,4.2689,4.2689,139200.0
2008-01-29 13:00:00,5.61,5.64,5.61,5.63,103800.0,4.2689,4.2917,4.2689,4.2841,103800.0
2008-01-29 13:30:00,5.62,5.64,5.61,5.61,75600.0,4.2765,4.2917,4.2689,4.2689,75600.0
2008-01-29 14:00:00,5.62,5.67,5.62,5.67,192000.0,4.2765,4.3145,4.2765,4.3145,192000.0
2008-01-29 14:30:00,5.67,5.68,5.66,5.67,156600.0,4.3145,4.3221,4.3069,4.3145,156600.0
2008-01-29 15:00:00,5.68,5.69,5.66,5.68,183000.0,4.3221,4.3298,4.3069,4.3221,183000.0
2008-01-29 15:30:00,5.68,5.7,5.68,5.68,351600.0,4.3221,4.3374,4.3221,4.3221,351600.0
2008-01-30 09:30:00,5.6,5.64,5.56,5.59,201600.0,4.2613,4.2917,4.2308,4.2537,201600.0
2008-01-30 10:00:00,5.6,5.69,5.59,5.65,151800.0,4.2613,4.3298,4.2537,4.2993,151800.0
2008-01-30 10:30:00,5.65,5.65,5.6,5.62,170400.0,4.2993,4.2993,4.2613,4.2765,170400.0
2008-01-30 11:00:00,5.62,5.62,5.57,5.58,84600.0,4.2765,4.2765,4.2384,4.2461,84600.0
2008-01-30 11:30:00,5.58,5.59,5.54,5.56,118200.0,4.2461,4.2537,4.2156,4.2308,118200.0
2008-01-30 12:00:00,5.55,5.56,5.52,5.54,90000.0,4.2232,4.2308,4.2004,4.2156,90000.0
2008-01-30 12:30:00,5.54,5.55,5.51,5.54,144600.0,4.2156,4.2232,4.1928,4.2156,144600.0
2008-01-30 13:00:00,5.55,5.59,5.54,5.58,97800.0,4.2232,4.2537,4.2156,4.2461,97800.0
2008-01-30 13:30:00,5.58,5.62,5.57,5.61,201600.0,4.2461,4.2765,4.2384,4.2689,201600.0
2008-01-30 14:00:00,5.61,5.77,5.6,5.73,191400.0,4.2689,4.3906,4.2613,4.3602,191400.0
2008-01-30 14:30:00,5.73,5.83,5.64,5.82,288600.0,4.3602,4.4363,4.2917,4.4287,288600.0
2008-01-30 15:00:00,5.84,5.89,5.76,5.81,275400.0,4.4439,4.4819,4.383,4.4211,275400.0
2008-01-30 15:30:00,5.82,5.82,5.63,5.64,348000.0,4.4287,4.4287,4.2841,4.2917,348000.0
2008-01-31 09:30:00,5.53,5.64,5.52,5.64,68400.0,4.208,4.2917,4.2004,4.2917,68400.0
2008-01-31 10:00:00,5.63,5.68,5.57,5.68,118200.0,4.2841,4.3221,4.2384,4.3221,118200.0
2008-01-31 10:30:00,5.68,5.73,5.64,5.73,95400.0,4.3221,4.3602,4.2917,4.3602,95400.0
2008-01-31 11:00:00,5.75,5.84,5.75,5.84,97800.0,4.3754,4.4439,4.3754,4.4439,97800.0
2008-01-31 11:30:00,5.83,5.93,5.82,5.87,118800.0,4.4363,4.5124,4.4287,4.4667,118800.0
2008-01-31 12:00:00,5.86,5.86,5.79,5.85,124200.0,4.4591,4.4591,4.4059,4.4515,124200.0
2008-01-31 12:30:00,5.85,5.87,5.82,5.85,122400.0,4.4515,4.4667,4.4287,4.4515,122400.0
2008-01-31 13:00:00,5.86,5.86,5.8,5.84,178200.0,4.4591,4.4591,4.4135,4.4439,178200.0
2008-01-31 13:30:00,5.85,5.87,5.81,5.82,151200.0,4.4515,4.4667,4.4211,4.4287,151200.0
2008-01-31 14:00:00,5.82,5.86,5.82,5.84,235200.0,4.4287,4.4591,4.4287,4.4439,235200.0
2008-01-31 14:30:00,5.85,5.9,5.84,5.88,270000.0,4.4515,4.4896,4.4439,4.4743,270000.0
2008-01-31 15:00:00,5.88,5.91,5.85,5.87,358800.0,4.4743,4.4972,4.4515,4.4667,358800.0
2008-01-31 15:30:00,5.87,5.9,5.8,5.83,374400.0,4.4667,4.4896,4.4135,4.4363,374400.0
2008-02-01 09:30:00,5.87,5.95,5.86,5.93,65400.0,4.4667,4.5276,4.4591,4.5124,65400.0
2008-02-01 10:00:00,5.94,6.0,5.93,5.95,112200.0,4.52,4.5656,4.5124,4.5276,112200.0
2008-02-01 10:30:00,5.94,5.96,5.89,5.95,133200.0,4.52,4.5352,4.4819,4.5276,133200.0
2008-02-01 11:00:00,5.96,5.97,5.93,5.96,133800.0,4.5352,4.5428,4.5124,4.5352,133800.0
2008-02-01 11:30:00,5.97,5.97,5.91,5.91,60600.0,4.5428,4.5428,4.4972,4.4972,60600.0
2008-02-01 12:00:00,5.91,5.93,5.9,5.92,55800.0,4.4972,4.5124,4.4896,4.5048,55800.0
2008-02-01 12:30:00,5.92,5.94,5.9,5.91,40800.0,4.5048,4.52,4.4896,4.4972,40800.0
2008-02-01 13:00:00,5.9,5.95,5.9,5.94,49200.0,4.4896,4.5276,4.4896,4.52,49200.0
2008-02-01 13:30:00,5.94,5.98,5.93,5.94,87600.0,4.52,4.5504,4.5124,4.52,87600.0
2008-02-01 14:00:00,5.93,5.96,5.92,5.93,91800.0,4.5124,4.5352,4.5048,4.5124,91800.0
2008-02-01 14:30:00,5.93,5.97,5.93,5.94,132600.0,4.5124,4.5428,4.5124,4.52,132600.0
2008-02-01 15:00:00,5.94,6.03,5.92,6.01,260400.0,4.52,4.5885,4.5048,4.5733,260400.0
2008-02-01 15:30:00,6.01,6.07,6.01,6.03,195000.0,4.5733,4.6189,4.5733,4.5885,195000.0
2008-02-04 09:30:00,6.04,6.09,5.92,5.93,78000.0,4.5961,4.6341,4.5048,4.5124,78000.0
2008-02-04 10:00:00,5.92,5.95,5.9,5.93,155400.0,4.5048,4.5276,4.4896,4.5124,155400.0
2008-02-04 10:30:00,5.93,5.93,5.8,5.85,235200.0,4.5124,4.5124,4.4135,4.4515,235200.0
2008-02-04 11:00:00,5.85,5.85,5.74,5.78,246000.0,4.4515,4.4515,4.3678,4.3982,246000.0
2008-02-04 11:30:00,5.77,5.81,5.74,5.75,80400.0,4.3906,4.4211,4.3678,4.3754,80400.0
2008-02-04 12:00:00,5.75,5.76,5.71,5.71,113400.0,4.3754,4.383,4.345,4.345,113400.0
2008-02-04 12:30:00,5.72,5.76,5.7,5.7,113400.0,4.3526,4.383,4.3374,4.3374,113400.0
2008-02-04 13:00:00,5.71,5.77,5.7,5.76,183000.0,4.345,4.3906,4.3374,4.383,183000.0
2008-02-04 13:30:00,5.76,5.82,5.76,5.8,169800.0,4.383,4.4287,4.383,4.4135,169800.0
2008-02-04 14:00:00,5.79,5.84,5.79,5.83,165000.0,4.4059,4.4439,4.4059,4.4363,165000.0
2008-02-04 14:30:00,5.83,5.86,5.81,5.85,141000.0,4.4363,4.4591,4.4211,4.4515,141000.0
2008-02-04 15:00:00,5.86,5.9,5.84,5.88,169200.0,4.4591,4.4896,4.4439,4.4743,169200.0
2008-02-04 15:30:00,5.88,5.91,5.87,5.9,202200.0,4.4743,4.4972,4.4667,4.4896,202200.0
2008-02-05 09:30:00,5.78,5.87,5.78,5.87,67800.0,4.3982,4.4667,4.3982,4.4667,67800.0
2008-02-05 10:00:00,5.87,5.94,5.85,5.93,136200.0,4.4667,4.52,4.4515,4.5124,136200.0
2008-02-05 10:30:00,5.94,5.96,5.9,5.9,115800.0,4.52,4.5352,4.4896,4.4896,115800.0
2008-02-05 11:00:00,5.89,5.92,5.86,5.88,181200.0,4.4819,4.5048,4.4591,4.4743,181200.0
2008-02-05 11:30:00,5.86,5.91,5.86,5.89,127800.0,4.4591,4.4972,4.4591,4.4819,127800.0
2008-02-05 12:00:00,5.88,5.9,5.87,5.87,105000.0,4.4743,4.4896,4.4667,4.4667,105000.0
2008-02-05 12:30:00,5.87,5.9,5.87,5.89,108000.0,4.4667,4.4896,4.4667,4.4819,108000.0
2008-02-05 13:00:00,5.89,5.91,5.87,5.88,123000.0,4.4819,4.4972,4.4667,4.4743,123000.0
2008-02-05 13:30:00,5.88,5.89,5.86,5.89,120000.0,4.4743,4.4819,4.4591,4.4819,120000.0
2008-02-05 14:00:00,5.89,5.89,5.85,5.88,84600.0,4.4819,4.4819,4.4515,4.4743,84600.0
2008-02-05 14:30:00,5.89,5.9,5.87,5.9,117600.0,4.4819,4.4896,4.4667,4.4896,117600.0
2008-02-05 15:00:00,5.9,5.9,5.79,5.8,337200.0,4.4896,4.4896,4.4059,4.4135,337200.0
2008-02-05 15:30:00,5.8,5.84,5.77,5.83,428400.0,4.4135,4.4439,4.3906,4.4363,428400.0
2008-02-06 09:30:00,5.83,5.85,5.78,5.81,54000.0,4.4363,4.4515,4.3982,4.4211,54000.0
2008-02-06 10:00:00,5.8,5.96,5.8,5.93,162600.0,4.4135,4.5352,4.4135,4.5124,162600.0
2008-02-06 10:30:00,5.93,5.95,5.91,5.94,216600.0,4.5124,4.5276,4.4972,4.52,216600.0
2008-02-06 11:00:00,5.93,5.96,5.92,5.95,95400.0,4.5124,4.5352,4.5048,4.5276,95400.0
2008-02-06 11:30:00,5.95,5.98,5.92,5.98,114000.0,4.5276,4.5504,4.5048,4.5504,114000.0
2008-02-06 12:00:00,5.99,5.99,5.92,5.93,86400.0,4.558,4.558,4.5048,4.5124,86400.0
2008-02-06 12:30:00,5.93,5.95,5.92,5.95,138600.0,4.5124,4.5276,4.5048,4.5276,138600.0
2008-02-06 13:00:00,5.95,5.98,5.93,5.98,142800.0,4.5276,4.5504,4.5124,4.5504,142800.0
2008-02-06 13:30:00,5.98,5.98,5.94,5.94,110400.0,4.5504,4.5504,4.52,4.52,110400.0
2008-02-06 14:00:00,5.94,5.96,5.9,5.92,200400.0,4.52,4.5352,4.4896,4.5048,200400.0
2008-02-06 14:30:00,5.92,5.95,5.9,5.91,113400.0,4.5048,4.5276,4.4896,4.4972,113400.0
2008-02-06 15:00:00,5.91,5.94,5.89,5.93,202800.0,4.4972,4.52,4.4819,4.5124,202800.0
2008-02-06 15:30:00,5.93,5.93,5.84,5.88,601800.0,4.5124,4.5124,4.4439,4.4743,601800.0
2008-02-07 09:30:00,5.87,5.94,5.84,5.86,329400.0,4.4667,4.52,4.4439,4.4591,329400.0
2008-02-07 10:00:00,5.86,5.97,5.85,5.89,270600.0,4.4591,4.5428,4.4515,4.4819,270600.0
2008-02-07 10:30:00,5.89,5.92,5.88,5.9,132600.0,4.4819,4.5048,4.4743,4.4896,132600.0
2008-02-07 11:00:00,5.89,5.91,5.87,5.89,195600.0,4.4819,4.4972,4.4667,4.4819,195600.0
2008-02-07 11:30:00,5.89,5.95,5.89,5.93,118200.0,4.4819,4.5276,4.4819,4.5124,118200.0
2008-02-07 12:00:00,5.93,5.99,5.91,5.97,139800.0,4.5124,4.558,4.4972,4.5428,139800.0
2008-02-07 12:30:00,5.98,6.03,5.98,6.02,61200.0,4.5504,4.5885,4.5504,4.5809,61200.0
2008-02-07 13:00:00,6.01,6.03,5.97,6.02,105000.0,4.5733,4.5885,4.5428,4.5809,105000.0
2008-02-07 13:30:00,6.02,6.11,6.02,6.11,223800.0,4.5809,4.6494,4.5809,4.6494,223800.0
2008-02-07 14:00:00,6.11,6.13,6.05,6.09,153000.0,4.6494,4.6646,4.6037,4.6341,153000.0
2008-02-07 14:30:00,6.09,6.09,6.01,6.01,180600.0,4.6341,4.6341,4.5733,4.5733,180600.0
2008-02-07 15:00:00,6.02,6.06,5.92,6.04,235800.0,4.5809,4.6113,4.5048,4.5961,235800.0
2008-02-07 15:30:00,6.04,6.06,5.98,6.05,163200.0,4.5961,4.6113,4.5504,4.6037,163200.0
2008-02-08 09:30:00,6.0,6.12,6.0,6.06,76800.0,4.5656,4.657,4.5656,4.6113,76800.0
2008-02-08 10:00:00,6.06,6.09,6.0,6.01,148800.0,4.6113,4.6341,4.5656,4.5733,148800.0
2008-02-08 10:30:00,6.0,6.06,5.98,6.02,147000.0,4.5656,4.6113,4.5504,4.5809,147000.0
2008-02-08 11:00:00,6.02,6.1,6.02,6.08,168600.0,4.5809,4.6417,4.5809,4.6265,168600.0
2008-02-08 11:30:00,6.09,6.11,6.06,6.07,137400.0,4.6341,4.6494,4.6113,4.6189,137400.0
2008-02-08 12:00:00,6.06,6.08,6.0,6.05,306600.0,4.6113,4.6265,4.5656,4.6037,306600.0
2008-02-08 12:30:00,6.05,6.05,6.01,6.05,156000.0,4.6037,4.6037,4.5733,4.6037,156000.0
2008-02-08 13:00:00,6.05,6.07,6.03,6.06,221400.0,4.6037,4.6189,4.5885,4.6113,221400.0
2008-02-08 13:30:00,6.06,6.06,6.01,6.05,168000.0,4.6113,4.6113,4.5733,4.6037,168000.0
2008-02-08 14:00:00,6.04,6.06,6.01,6.05,95400.0,4.5961,4.6113,4.5733,4.6037,95400.0
2008-02-08 14:30:00,6.05,6.05,6.0,6.01,188400.0,4.6037,4.6037,4.5656,4.5733,188400.0
2008-02-08 15:00:00,6.01,6.03,5.99,6.02,279600.0,4.5733,4.5885,4.558,4.5809,279600.0
2008-02-08 15:30:00,6.02,6.03,5.98,6.02,295200.0,4.5809,4.5885,4.5504,4.5809,295200.0
2008-02-11 09:30:00,6.02,6.04,5.87,5.88,79200.0,4.5809,4.5961,4.4667,4.4743,79200.0
2008-02-11 10:00:00,5.88,5.91,5.84,5.91,79800.0,4.4743,4.4972,4.4439,4.4972,79800.0
2008-02-11 10:30:00,5.89,5.91,5.86,5.88,79800.0,4.4819,4.4972,4.4591,4.4743,79800.0
2008-02-11 11:00:00,5.89,5.91,5.89,5.9,77400.0,4.4819,4.4972,4.4819,4.4896,77400.0
2008-02-11 11:30:00,5.9,5.93,5.89,5.93,117600.0,4.4896,4.5124,4.4819,4.5124,117600.0
2008-02-11 12:00:00,5.92,5.95,5.92,5.93,87600.0,4.5048,4.5276,4.5048,4.5124,87600.0
2008-02-11 12:30:00,5.93,5.96,5.93,5.95,57000.0,4.5124,4.5352,4.5124,4.5276,57000.0
2008-02-11 13:00:00,5.96,5.99,5.96,5.98,102000.0,4.5352,4.558,4.5352,4.5504,102000.0
2008-02-11 13:30:00,5.98,6.02,5.98,6.01,106800.0,4.5504,4.5809,4.5504,4.5733,106800.0
2008-02-11 14:00:00,6.0,6.02,5.98,5.98,97800.0,4.5656,4.5809,4.5504,4.5504,97800.0
2008-02-11 14:30:00,5.98,6.01,5.96,5.96,55200.0,4.5504,4.5733,4.5352,4.5352,55200.0
2008-02-11 15:00:00,5.96,6.03,5.95,6.02,130200.0,4.5352,4.5885,4.5276,4.5809,130200.0
2008-02-11 15:30:00,6.02,6.02,5.98,6.0,192000.0,4.5809,4.5809,4.5504,4.5656,192000.0
2008-02-12 09:30:00,6.03,6.09,6.01,6.06,217800.0,4.5885,4.6341,4.5733,4.6113,217800.0
2008-02-12 10:00:00,6.07,6.1,6.07,6.07,136800.0,4.6189,4.6417,4.6189,4.6189,136800.0
2008-02-12 10:30:00,6.07,6.12,6.07,6.11,184200.0,4.6189,4.657,4.6189,4.6494,184200.0
2008-02-12 11:00:00,6.11,6.17,6.11,6.11,185400.0,4.6494,4.695,4.6494,4.6494,185400.0
2008-02-12 11:30:00,6.11,6.11,6.08,6.08,28200.0,4.6494,4.6494,4.6265,4.6265,28200.0
2008-02-12 12:00:00,6.08,6.11,6.08,6.1,33600.0,4.6265,4.6494,4.6265,4.6417,33600.0
2008-02-12 12:30:00,6.09,6.09,6.06,6.09,68400.0,4.6341,4.6341,4.6113,4.6341,68400.0
2008-02-12 13:00:00,6.09,6.13,6.08,6.13,52800.0,4.6341,4.6646,4.6265,4.6646,52800.0
2008-02-12 13:30:00,6.12,6.16,6.11,6.16,38400.0,4.657,4.6874,4.6494,4.6874,38400.0
2008-02-12 14:00:00,6.15,6.15,6.08,6.1,42000.0,4.6798,4.6798,4.6265,4.6417,42000.0
2008-02-12 14:30:00,6.08,6.15,6.08,6.14,90000.0,4.6265,4.6798,4.6265,4.6722,90000.0
2008-02-12 15:00:00,6.14,6.14,6.01,6.06,115200.0,4.6722,4.6722,4.5733,4.6113,115200.0
2008-02-12 15:30:00,6.06,6.1,6.01,6.09,202200.0,4.6113,4.6417,4.5733,4.6341,202200.0
2008-02-13 09:30:00,6.17,6.21,6.14,6.15,102600.0,4.695,4.7254,4.6722,4.6798,102600.0
2008-02-13 10:00:00,6.16,6.19,6.12,6.14,83400.0,4.6874,4.7102,4.657,4.6722,83400.0
2008-02-13 10:30:00,6.13,6.13,6.1,6.13,259800.0,4.6646,4.6646,4.6417,4.6646,259800.0
2008-02-13 11:00:00,6.12,6.14,6.11,6.13,88800.0,4.657,4.6722,4.6494,4.6646,88800.0
2008-02-13 11:30:00,6.13,6.16,6.13,6.16,69000.0,4.6646,4.6874,4.6646,4.6874,69000.0
2008-02-13 12:00:00,6.16,6.18,6.15,6.18,52200.0,4.6874,4.7026,4.6798,4.7026,52200.0
2008-02-13 12:30:00,6.18,6.2,6.18,6.2,46200.0,4.7026,4.7178,4.7026,4.7178,46200.0
2008-02-13 13:00:00,6.19,6.25,6.18,6.23,78000.0,4.7102,4.7559,4.7026,4.7407,78000.0
2008-02-13 13:30:00,6.23,6.27,6.23,6.25,31200.0,4.7407,4.7711,4.7407,4.7559,31200.0
2008-02-13 14:00:00,6.24,6.26,6.21,6.23,105000.0,4.7483,4.7635,4.7254,4.7407,105000.0
2008-02-13 14:30:00,6.22,6.29,6.21,6.29,195000.0,4.7331,4.7863,4.7254,4.7863,195000.0
2008-02-13 15:00:00,6.29,6.31,6.23,6.31,136800.0,4.7863,4.8015,4.7407,4.8015,136800.0
2008-02-13 15:30:00,6.31,6.33,6.29,6.31,165000.0,4.8015,4.8168,4.7863,4.8015,165000.0
2008-02-14 09:30:00,6.31,6.31,6.16,6.18,61800.0,4.8015,4.8015,4.6874,4.7026,61800.0
2008-02-14 10:00:00,6.17,6.22,6.16,6.16,126000.0,4.695,4.7331,4.6874,4.6874,126000.0
2008-02-14 10:30:00,6.15,6.16,6.11,6.11,136800.0,4.6798,4.6874,4.6494,4.6494,136800.0
2008-02-14 11:00:00,6.11,6.13,6.08,6.1,350400.0,4.6494,4.6646,4.6265,4.6417,350400.0
2008-02-14 11:30:00,6.1,6.18,6.1,6.15,220800.0,4.6417,4.7026,4.6417,4.6798,220800.0
2008-02-14 12:00:00,6.15,6.15,6.11,6.15,70800.0,4.6798,4.6798,4.6494,4.6798,70800.0
2008-02-14 12:30:00,6.15,6.15,6.11,6.13,84000.0,4.6798,4.6798,4.6494,4.6646,84000.0
2008-02-14 13:00:00,6.14,6.15,6.1,6.13,156600.0,4.6722,4.6798,4.6417,4.6646,156600.0
2008-02-14 13:30:00,6.13,6.15,6.12,6.13,63000.0,4.6646,4.6798,4.657,4.6646,63000.0
2008-02-14 14:00:00,6.13,6.16,6.12,6.13,111600.0,4.6646,4.6874,4.657,4.6646,111600.0
2008-02-14 14:30:00,6.13,6.15,6.11,6.14,166200.0,4.6646,4.6798,4.6494,4.6722,166200.0
2008-02-14 15:00:00,6.14,6.2,6.12,6.2,156000.0,4.6722,4.7178,4.657,4.7178,156000.0
2008-02-14 15:30:00,6.19,6.23,6.14,6.22,488400.0,4.7102,4.7407,4.6722,4.7331,488400.0
2008-02-15 09:30:00,6.15,6.2,6.02,6.05,104400.0,4.6798,4.7178,4.5809,4.6037,104400.0
2008-02-15 10:00:00,6.04,6.12,6.03,6.06,96600.0,4.5961,4.657,4.5885,4.6113,96600.0
2008-02-15 10:30:00,6.06,6.11,6.03,6.03,277200.0,4.6113,4.6494,4.5885,4.5885,277200.0
2008-02-15 11:00:00,6.04,6.06,6.01,6.02,37800.0,4.5961,4.6113,4.5733,4.5809,37800.0
2008-02-15 11:30:00,6.02,6.03,5.97,5.99,78600.0,4.5809,4.5885,4.5428,4.558,78600.0
2008-02-15 12:00:00,6.0,6.04,5.99,6.01,116400.0,4.5656,4.5961,4.558,4.5733,116400.0
2008-02-15 12:30:00,6.02,6.02,6.0,6.0,102600.0,4.5809,4.5809,4.5656,4.5656,102600.0
2008-02-15 13:00:00,6.01,6.02,6.0,6.02,62400.0,4.5733,4.5809,4.5656,4.5809,62400.0
2008-02-15 13:30:00,6.02,6.05,6.01,6.01,57000.0,4.5809,4.6037,4.5733,4.5733,57000.0
2008-02-15 14:00:00,6.02,6.04,6.0,6.04,80400.0,4.5809,4.5961,4.5656,4.5961,80400.0
2008-02-15 14:30:00,6.04,6.04,6.01,6.02,75600.0,4.5961,4.5961,4.5733,4.5809,75600.0
2008-02-15 15:00:00,6.01,6.08,6.01,6.06,117000.0,4.5733,4.6265,4.5733,4.6113,117000.0
2008-02-15 15:30:00,6.06,6.12,6.06,6.11,115200.0,4.6113,4.657,4.6113,4.6494,115200.0
2008-02-19 09:30:00,6.17,6.24,6.16,6.16,112800.0,4.695,4.7483,4.6874,4.6874,112800.0
2008-02-19 10:00:00,6.16,6.2,6.16,6.18,118200.0,4.6874,4.7178,4.6874,4.7026,118200.0
2008-02-19 10:30:00,6.18,6.25,6.16,6.25,156600.0,4.7026,4.7559,4.6874,4.7559,156600.0
2008-02-19 11:00:00,6.24,6.24,6.19,6.22,93000.0,4.7483,4.7483,4.7102,4.7331,93000.0
2008-02-19 11:30:00,6.22,6.26,6.2,6.25,127800.0,4.7331,4.7635,4.7178,4.7559,127800.0
2008-02-19 12:00:00,6.25,6.28,6.24,6.25,66000.0,4.7559,4.7787,4.7483,4.7559,66000.0
2008-02-19 12:30:00,6.26,6.26,6.23,6.23,99600.0,4.7635,4.7635,4.7407,4.7407,99600.0
2008-02-19 13:00:00,6.25,6.31,6.24,6.29,117000.0,4.7559,4.8015,4.7483,4.7863,117000.0
2008-02-19 13:30:00,6.3,6.31,6.27,6.28,157200.0,4.7939,4.8015,4.7711,4.7787,157200.0
2008-02-19 14:00:00,6.29,6.31,6.27,6.29,219600.0,4.7863,4.8015,4.7711,4.7863,219600.0
2008-02-19 14:30:00,6.29,6.29,6.17,6.18,94200.0,4.7863,4.7863,4.695,4.7026,94200.0
2008-02-19 15:00:00,6.17,6.19,6.15,6.15,171600.0,4.695,4.7102,4.6798,4.6798,171600.0
2008-02-19 15:30:00,6.16,6.21,6.15,6.17,261000.0,4.6874,4.7254,4.6798,4.695,261000.0
2008-02-20 09:30:00,6.15,6.19,6.04,6.06,96000.0,4.6798,4.7102,4.5961,4.6113,96000.0
2008-02-20 10:00:00,6.06,6.08,6.03,6.07,70200.0,4.6113,4.6265,4.5885,4.6189,70200.0
2008-02-20 10:30:00,6.07,6.13,6.06,6.1,108000.0,4.6189,4.6646,4.6113,4.6417,108000.0
2008-02-20 11:00:00,6.11,6.19,6.11,6.19,95400.0,4.6494,4.7102,4.6494,4.7102,95400.0
2008-02-20 11:30:00,6.19,6.19,6.15,6.16,72000.0,4.7102,4.7102,4.6798,4.6874,72000.0
2008-02-20 12:00:00,6.16,6.23,6.16,6.17,135000.0,4.6874,4.7407,4.6874,4.695,135000.0
2008-02-20 12:30:00,6.18,6.23,6.18,6.2,69600.0,4.7026,4.7407,4.7026,4.7178,69600.0
2008-02-20 13:00:00,6.19,6.24,6.16,6.16,91200.0,4.7102,4.7483,4.6874,4.6874,91200.0
2008-02-20 13:30:00,6.16,6.22,6.14,6.21,129600.0,4.6874,4.7331,4.6722,4.7254,129600.0
2008-02-20 14:00:00,6.2,6.24,6.18,6.21,90600.0,4.7178,4.7483,4.7026,4.7254,90600.0
2008-02-20 14:30:00,6.21,6.26,6.17,6.25,84000.0,4.7254,4.7635,4.695,4.7559,84000.0
2008-02-20 15:00:00,6.24,6.29,6.23,6.23,54000.0,4.7483,4.7863,4.7407,4.7407,54000.0
2008-02-20 15:30:00,6.22,6.25,6.21,6.25,107400.0,4.7331,4.7559,4.7254,4.7559,107400.0
2008-02-21 09:30:00,6.29,6.38,6.25,6.37,109200.0,4.7863,4.8548,4.7559,4.8472,109200.0
2008-02-21 10:00:00,6.36,6.5,6.35,6.46,103800.0,4.8396,4.9461,4.832,4.9157,103800.0
2008-02-21 10:30:00,6.47,6.47,6.36,6.36,175200.0,4.9233,4.9233,4.8396,4.8396,175200.0
2008-02-21 11:00:00,6.36,6.41,6.36,6.39,133800.0,4.8396,4.8776,4.8396,4.8624,133800.0
2008-02-21 11:30:00,6.39,6.45,6.39,6.42,84000.0,4.8624,4.9081,4.8624,4.8852,84000.0
2008-02-21 12:00:00,6.42,6.43,6.32,6.32,79200.0,4.8852,4.8929,4.8091,4.8091,79200.0
2008-02-21 12:30:00,6.31,6.32,6.25,6.26,82800.0,4.8015,4.8091,4.7559,4.7635,82800.0
2008-02-21 13:00:00,6.27,6.28,6.2,6.22,82800.0,4.7711,4.7787,4.7178,4.7331,82800.0
2008-02-21 13:30:00,6.24,6.24,6.17,6.19,80400.0,4.7483,4.7483,4.695,4.7102,80400.0
2008-02-21 14:00:00,6.19,6.24,6.17,6.23,88800.0,4.7102,4.7483,4.695,4.7407,88800.0
2008-02-21 14:30:00,6.23,6.23,6.16,6.19,102000.0,4.7407,4.7407,4.6874,4.7102,102000.0
2008-02-21 15:00:00,6.19,6.19,6.12,6.14,151200.0,4.7102,4.7102,4.657,4.6722,151200.0
2008-02-21 15:30:00,6.14,6.19,6.13,6.17,168600.0,4.6722,4.7102,4.6646,4.695,168600.0
2008-02-22 09:30:00,6.18,6.23,6.09,6.09,79200.0,4.7026,4.7407,4.6341,4.6341,79200.0
2008-02-22 10:00:00,6.09,6.09,6.04,6.08,78000.0,4.6341,4.6341,4.5961,4.6265,78000.0
2008-02-22 10:30:00,6.09,6.09,6.01,6.01,126600.0,4.6341,4.6341,4.5733,4.5733,126600.0
2008-02-22 11:00:00,6.01,6.08,6.01,6.03,127800.0,4.5733,4.6265,4.5733,4.5885,127800.0
2008-02-22 11:30:00,6.04,6.06,6.01,6.04,70200.0,4.5961,4.6113,4.5733,4.5961,70200.0
2008-02-22 12:00:00,6.04,6.05,5.97,5.98,152400.0,4.5961,4.6037,4.5428,4.5504,152400.0
2008-02-22 12:30:00,5.98,6.0,5.95,6.0,72600.0,4.5504,4.5656,4.5276,4.5656,72600.0
2008-02-22 13:00:00,5.99,6.01,5.94,5.96,153600.0,4.558,4.5733,4.52,4.5352,153600.0
2008-02-22 13:30:00,5.95,5.97,5.94,5.95,105600.0,4.5276,4.5428,4.52,4.5276,105600.0
2008-02-22 14:00:00,5.95,5.97,5.94,5.95,162600.0,4.5276,4.5428,4.52,4.5276,162600.0
2008-02-22 14:30:00,5.95,5.99,5.93,5.98,172800.0,4.5276,4.558,4.5124,4.5504,172800.0
2008-02-22 15:00:00,5.98,6.01,5.95,5.97,136200.0,4.5504,4.5733,4.5276,4.5428,136200.0
2008-02-22 15:30:00,5.97,6.09,5.95,6.07,385200.0,4.5428,4.6341,4.5276,4.6189,385200.0
2008-02-25 09:30:00,6.09,6.15,6.05,6.1,65400.0,4.6341,4.6798,4.6037,4.6417,65400.0
2008-02-25 10:00:00,6.1,6.28,6.1,6.27,106800.0,4.6417,4.7787,4.6417,4.7711,106800.0
2008-02-25 10:30:00,6.27,6.3,6.22,6.3,103800.0,4.7711,4.7939,4.7331,4.7939,103800.0
2008-02-25 11:00:00,6.29,6.3,6.25,6.26,88200.0,4.7863,4.7939,4.7559,4.7635,88200.0
2008-02-25 11:30:00,6.26,6.28,6.23,6.23,123000.0,4.7635,4.7787,4.7407,4.7407,123000.0
2008-02-25 12:00:00,6.22,6.23,6.14,6.15,70800.0,4.7331,4.7407,4.6722,4.6798,70800.0
2008-02-25 12:30:00,6.16,6.22,6.14,6.2,37200.0,4.6874,4.7331,4.6722,4.7178,37200.0
2008-02-25 13:00:00,6.19,6.22,6.18,6.19,20400.0,4.7102,4.7331,4.7026,4.7102,20400.0
2008-02-25 13:30:00,6.19,6.2,6.13,6.19,57600.0,4.7102,4.7178,4.6646,4.7102,57600.0
2008-02-25 14:00:00,6.19,6.33,6.18,6.31,118800.0,4.7102,4.8168,4.7026,4.8015,118800.0
2008-02-25 14:30:00,6.31,6.33,6.2,6.22,219600.0,4.8015,4.8168,4.7178,4.7331,219600.0
2008-02-25 15:00:00,6.23,6.25,6.18,6.23,228600.0,4.7407,4.7559,4.7026,4.7407,228600.0
2008-02-25 15:30:00,6.22,6.26,6.21,6.24,271800.0,4.7331,4.7635,4.7254,4.7483,271800.0
2008-02-26 09:30:00,6.21,6.33,6.12,6.29,156000.0,4.7254,4.8168,4.657,4.7863,156000.0
2008-02-26 10:00:00,6.28,6.39,6.28,6.29,118800.0,4.7787,4.8624,4.7787,4.7863,118800.0
2008-02-26 10:30:00,6.29,6.31,6.26,6.29,85200.0,4.7863,4.8015,4.7635,4.7863,85200.0
2008-02-26 11:00:00,6.28,6.31,6.28,6.29,118200.0,4.7787,4.8015,4.7787,4.7863,118200.0
2008-02-26 11:30:00,6.3,6.39,6.3,6.38,29400.0,4.7939,4.8624,4.7939,4.8548,29400.0
2008-02-26 12:00:00,6.37,6.43,6.37,6.43,46200.0,4.8472,4.8929,4.8472,4.8929,46200.0
2008-02-26 12:30:00,6.43,6.43,6.38,6.39,78000.0,4.8929,4.8929,4.8548,4.8624,78000.0
2008-02-26 13:00:00,6.4,6.4,6.32,6.33,586800.0,4.87,4.87,4.8091,4.8168,586800.0
2008-02-26 13:30:00,6.33,6.36,6.31,6.32,406200.0,4.8168,4.8396,4.8015,4.8091,406200.0
2008-02-26 14:00:00,6.32,6.35,6.31,6.35,123600.0,4.8091,4.832,4.8015,4.832,123600.0
2008-02-26 14:30:00,6.36,6.43,6.36,6.39,61800.0,4.8396,4.8929,4.8396,4.8624,61800.0
2008-02-26 15:00:00,6.38,6.41,6.34,6.41,837600.0,4.8548,4.8776,4.8244,4.8776,837600.0
2008-02-26 15:30:00,6.41,6.41,6.35,6.38,150000.0,4.8776,4.8776,4.832,4.8548,150000.0
2008-02-27 09:30:00,6.32,6.32,6.17,6.26,148200.0,4.8091,4.8091,4.695,4.7635,148200.0
2008-02-27 10:00:00,6.26,6.37,6.25,6.31,106200.0,4.7635,4.8472,4.7559,4.8015,106200.0
2008-02-27 10:30:00,6.31,6.42,6.3,6.35,649200.0,4.8015,4.8852,4.7939,4.832,649200.0
2008-02-27 11:00:00,6.37,6.47,6.37,6.39,147600.0,4.8472,4.9233,4.8472,4.8624,147600.0
2008-02-27 11:30:00,6.4,6.41,6.35,6.35,47400.0,4.87,4.8776,4.832,4.832,47400.0
2008-02-27 12:00:00,6.35,6.4,6.35,6.37,69000.0,4.832,4.87,4.832,4.8472,69000.0
2008-02-27 12:30:00,6.37,6.38,6.3,6.3,508200.0,4.8472,4.8548,4.7939,4.7939,508200.0
2008-02-27 13:00:00,6.3,6.32,6.27,6.27,78600.0,4.7939,4.8091,4.7711,4.7711,78600.0
2008-02-27 13:30:00,6.28,6.29,6.24,6.29,82200.0,4.7787,4.7863,4.7483,4.7863,82200.0
2008-02-27 14:00:00,6.29,6.29,6.2,6.23,154200.0,4.7863,4.7863,4.7178,4.7407,154200.0
2008-02-27 14:30:00,6.22,6.27,6.22,6.27,109200.0,4.7331,4.7711,4.7331,4.7711,109200.0
2008-02-27 15:00:00,6.28,6.35,6.28,6.32,501600.0,4.7787,4.832,4.7787,4.8091,501600.0
2008-02-27 15:30:00,6.31,6.32,6.27,6.3,169800.0,4.8015,4.8091,4.7711,4.7939,169800.0
2008-02-28 09:30:00,6.19,6.23,6.12,6.18,85800.0,4.7102,4.7407,4.657,4.7026,85800.0
2008-02-28 10:00:00,6.18,6.23,6.16,6.21,70800.0,4.7026,4.7407,4.6874,4.7254,70800.0
2008-02-28 10:30:00,6.21,6.23,6.17,6.21,77400.0,4.7254,4.7407,4.695,4.7254,77400.0
2008-02-28 11:00:00,6.21,6.25,6.19,6.22,253200.0,4.7254,4.7559,4.7102,4.7331,253200.0
2008-02-28 11:30:00,6.22,6.27,6.2,6.24,159600.0,4.7331,4.7711,4.7178,4.7483,159600.0
2008-02-28 12:00:00,6.24,6.25,6.21,6.24,314400.0,4.7483,4.7559,4.7254,4.7483,314400.0
2008-02-28 12:30:00,6.25,6.26,6.23,6.24,67200.0,4.7559,4.7635,4.7407,4.7483,67200.0
2008-02-28 13:00:00,6.24,6.27,6.22,6.22,175800.0,4.7483,4.7711,4.7331,4.7331,175800.0
2008-02-28 13:30:00,6.22,6.24,6.22,6.24,124800.0,4.7331,4.7483,4.7331,4.7483,124800.0
2008-02-28 14:00:00,6.24,6.27,6.22,6.27,115200.0,4.7483,4.7711,4.7331,4.7711,115200.0
2008-02-28 14:30:00,6.27,6.32,6.26,6.32,162000.0,4.7711,4.8091,4.7635,4.8091,162000.0
2008-02-28 15:00:00,6.32,6.34,6.27,6.27,344400.0,4.8091,4.8244,4.7711,4.7711,344400.0
2008-02-28 15:30:00,6.27,6.28,6.24,6.25,156000.0,4.7711,4.7787,4.7483,4.7559,156000.0
2008-02-29 09:30:00,6.18,6.18,6.06,6.11,316800.0,4.7026,4.7026,4.6113,4.6494,316800.0
2008-02-29 10:00:00,6.11,6.13,6.1,6.12,57600.0,4.6494,4.6646,4.6417,4.657,57600.0
2008-02-29 10:30:00,6.12,6.14,6.09,6.11,87600.0,4.657,4.6722,4.6341,4.6494,87600.0
2008-02-29 11:00:00,6.12,6.15,6.07,6.07,105600.0,4.657,4.6798,4.6189,4.6189,105600.0
2008-02-29 11:30:00,6.08,6.12,6.07,6.12,162600.0,4.6265,4.657,4.6189,4.657,162600.0
2008-02-29 12:00:00,6.14,6.19,6.11,6.16,33000.0,4.6722,4.7102,4.6494,4.6874,33000.0
2008-02-29 12:30:00,6.16,6.18,6.13,6.18,32400.0,4.6874,4.7026,4.6646,4.7026,32400.0
2008-02-29 13:00:00,6.17,6.2,6.17,6.2,69600.0,4.695,4.7178,4.695,4.7178,69600.0
2008-02-29 13:30:00,6.18,6.2,6.11,6.11,98400.0,4.7026,4.7178,4.6494,4.6494,98400.0
2008-02-29 14:00:00,6.12,6.12,6.09,6.09,103800.0,4.657,4.657,4.6341,4.6341,103800.0
2008-02-29 14:30:00,6.1,6.1,6.08,6.09,511200.0,4.6417,4.6417,4.6265,4.6341,511200.0
2008-02-29 15:00:00,6.08,6.11,6.08,6.1,111000.0,4.6265,4.6494,4.6265,4.6417,111000.0
2008-02-29 15:30:00,6.1,6.1,6.04,6.1,189000.0,4.6417,4.6417,4.5961,4.6417,189000.0
2008-03-03 09:30:00,6.05,6.07,5.95,5.98,131400.0,4.6037,4.6189,4.5276,4.5504,131400.0
2008-03-03 10:00:00,5.98,6.09,5.98,6.06,81600.0,4.5504,4.6341,4.5504,4.6113,81600.0
2008-03-03 10:30:00,6.07,6.13,6.02,6.04,291600.0,4.6189,4.6646,4.5809,4.5961,291600.0
2008-03-03 11:00:00,6.04,6.06,6.01,6.06,454800.0,4.5961,4.6113,4.5733,4.6113,454800.0
2008-03-03 11:30:00,6.06,6.11,6.05,6.11,161400.0,4.6113,4.6494,4.6037,4.6494,161400.0
2008-03-03 12:00:00,6.1,6.11,6.04,6.09,52200.0,4.6417,4.6494,4.5961,4.6341,52200.0
2008-03-03 12:30:00,6.08,6.13,6.06,6.08,742200.0,4.6265,4.6646,4.6113,4.6265,742200.0
2008-03-03 13:00:00,6.08,6.1,6.06,6.09,236400.0,4.6265,4.6417,4.6113,4.6341,236400.0
2008-03-03 13:30:00,6.09,6.11,6.06,6.06,146400.0,4.6341,4.6494,4.6113,4.6113,146400.0
2008-03-03 14:00:00,6.06,6.1,6.05,6.07,169800.0,4.6113,4.6417,4.6037,4.6189,169800.0
2008-03-03 14:30:00,6.08,6.09,6.05,6.06,805200.0,4.6265,4.6341,4.6037,4.6113,805200.0
2008-03-03 15:00:00,6.07,6.12,6.06,6.08,96600.0,4.6189,4.657,4.6113,4.6265,96600.0
2008-03-03 15:30:00,6.09,6.17,6.09,6.16,96600.0,4.6341,4.695,4.6341,4.6874,96600.0
2008-03-04 09:30:00,6.1,6.13,5.91,5.98,532200.0,4.6417,4.6646,4.4972,4.5504,532200.0
2008-03-04 10:00:00,5.97,6.03,5.95,5.99,67200.0,4.5428,4.5885,4.5276,4.558,67200.0
2008-03-04 10:30:00,5.99,6.0,5.92,5.93,136200.0,4.558,4.5656,4.5048,4.5124,136200.0
2008-03-04 11:00:00,5.92,5.93,5.88,5.9,127800.0,4.5048,4.5124,4.4743,4.4896,127800.0
2008-03-04 11:30:00,5.9,5.91,5.85,5.89,87600.0,4.4896,4.4972,4.4515,4.4819,87600.0
2008-03-04 12:00:00,5.88,5.92,5.88,5.9,148200.0,4.4743,4.5048,4.4743,4.4896,148200.0
2008-03-04 12:30:00,5.89,5.92,5.89,5.91,57000.0,4.4819,4.5048,4.4819,4.4972,57000.0
2008-03-04 13:00:00,5.92,5.98,5.9,5.98,401400.0,4.5048,4.5504,4.4896,4.5504,401400.0
2008-03-04 13:30:00,5.99,5.99,5.91,5.93,527400.0,4.558,4.558,4.4972,4.5124,527400.0
2008-03-04 14:00:00,5.93,6.0,5.92,5.98,178800.0,4.5124,4.5656,4.5048,4.5504,178800.0
2008-03-04 14:30:00,5.98,6.06,5.97,6.03,222000.0,4.5504,4.6113,4.5428,4.5885,222000.0
2008-03-04 15:00:00,6.03,6.08,6.02,6.03,378000.0,4.5885,4.6265,4.5809,4.5885,378000.0
2008-03-04 15:30:00,6.03,6.09,6.01,6.04,186600.0,4.5885,4.6341,4.5733,4.5961,186600.0
2008-03-05 09:30:00,6.0,6.0,5.89,5.9,571800.0,4.5656,4.5656,4.4819,4.4896,571800.0
2008-03-05 10:00:00,5.9,5.97,5.89,5.96,219600.0,4.4896,4.5428,4.4819,4.5352,219600.0
2008-03-05 10:30:00,5.96,5.99,5.95,5.97,142800.0,4.5352,4.558,4.5276,4.5428,142800.0
2008-03-05 11:00:00,5.97,5.97,5.93,5.93,539400.0,4.5428,4.5428,4.5124,4.5124,539400.0
2008-03-05 11:30:00,5.93,5.95,5.93,5.95,105600.0,4.5124,4.5276,4.5124,4.5276,105600.0
2008-03-05 12:00:00,5.95,6.02,5.93,5.94,174600.0,4.5276,4.5809,4.5124,4.52,174600.0
2008-03-05 12:30:00,5.95,5.95,5.93,5.95,75600.0,4.5276,4.5276,4.5124,4.5276,75600.0
2008-03-05 13:00:00,5.96,5.97,5.9,5.92,169800.0,4.5352,4.5428,4.4896,4.5048,169800.0
2008-03-05 13:30:00,5.92,5.92,5.86,5.9,978600.0,4.5048,4.5048,4.4591,4.4896,978600.0
2008-03-05 14:00:00,5.9,5.94,5.88,5.93,103200.0,4.4896,4.52,4.4743,4.5124,103200.0
2008-03-05 14:30:00,5.93,5.93,5.86,5.87,211200.0,4.5124,4.5124,4.4591,4.4667,211200.0
2008-03-05 15:00:00,5.88,5.88,5.83,5.84,700200.0,4.4743,4.4743,4.4363,4.4439,700200.0
2008-03-05 15:30:00,5.83,5.86,5.83,5.84,511200.0,4.4363,4.4591,4.4363,4.4439,511200.0
2008-03-06 09:30:00,5.83,5.92,5.81,5.83,83400.0,4.4363,4.5048,4.4211,4.4363,83400.0
2008-03-06 10:00:00,5.82,5.85,5.8,5.81,112200.0,4.4287,4.4515,4.4135,4.4211,112200.0
2008-03-06 10:30:00,5.81,5.83,5.78,5.79,175800.0,4.4211,4.4363,4.3982,4.4059,175800.0
2008-03-06 11:00:00,5.79,5.8,5.72,5.75,363600.0,4.4059,4.4135,4.3526,4.3754,363600.0
2008-03-06 11:30:00,5.74,5.76,5.72,5.73,188400.0,4.3678,4.383,4.3526,4.3602,188400.0
2008-03-06 12:00:00,5.73,5.73,5.67,5.69,369000.0,4.3602,4.3602,4.3145,4.3298,369000.0
2008-03-06 12:30:00,5.69,5.72,5.67,5.7,100200.0,4.3298,4.3526,4.3145,4.3374,100200.0
2008-03-06 13:00:00,5.69,5.74,5.67,5.71,173400.0,4.3298,4.3678,4.3145,4.345,173400.0
2008-03-06 13:30:00,5.7,5.74,5.7,5.73,62400.0,4.3374,4.3678,4.3374,4.3602,62400.0
2008-03-06 14:00:00,5.73,5.75,5.72,5.72,58200.0,4.3602,4.3754,4.3526,4.3526,58200.0
2008-03-06 14:30:00,5.72,5.76,5.7,5.73,72600.0,4.3526,4.383,4.3374,4.3602,72600.0
2008-03-06 15:00:00,5.73,5.76,5.69,5.76,118200.0,4.3602,4.383,4.3298,4.383,118200.0
2008-03-06 15:30:00,5.75,5.75,5.67,5.67,249600.0,4.3754,4.3754,4.3145,4.3145,249600.0
2008-03-07 09:30:00,5.63,5.73,5.59,5.73,102000.0,4.2841,4.3602,4.2537,4.3602,102000.0
2008-03-07 10:00:00,5.73,5.75,5.64,5.67,133800.0,4.3602,4.3754,4.2917,4.3145,133800.0
2008-03-07 10:30:00,5.68,5.72,5.66,5.68,79200.0,4.3221,4.3526,4.3069,4.3221,79200.0
2008-03-07 11:00:00,5.68,5.69,5.63,5.64,100800.0,4.3221,4.3298,4.2841,4.2917,100800.0
2008-03-07 11:30:00,5.64,5.67,5.59,5.59,77400.0,4.2917,4.3145,4.2537,4.2537,77400.0
2008-03-07 12:00:00,5.59,5.62,5.57,5.61,106800.0,4.2537,4.2765,4.2384,4.2689,106800.0
2008-03-07 12:30:00,5.61,5.64,5.58,5.64,79200.0,4.2689,4.2917,4.2461,4.2917,79200.0
2008-03-07 13:00:00,5.64,5.64,5.57,5.61,147000.0,4.2917,4.2917,4.2384,4.2689,147000.0
2008-03-07 13:30:00,5.6,5.61,5.55,5.58,134400.0,4.2613,4.2689,4.2232,4.2461,134400.0
2008-03-07 14:00:00,5.59,5.59,5.51,5.54,370200.0,4.2537,4.2537,4.1928,4.2156,370200.0
2008-03-07 14:30:00,5.55,5.6,5.54,5.6,159600.0,4.2232,4.2613,4.2156,4.2613,159600.0
2008-03-07 15:00:00,5.61,5.68,5.59,5.64,319800.0,4.2689,4.3221,4.2537,4.2917,319800.0
2008-03-07 15:30:00,5.64,5.67,5.55,5.58,731400.0,4.2917,4.3145,4.2232,4.2461,731400.0
2008-03-10 09:30:00,5.58,5.59,5.37,5.39,337800.0,4.2461,4.2537,4.0863,4.1015,337800.0
2008-03-10 10:00:00,5.39,5.52,5.37,5.5,297600.0,4.1015,4.2004,4.0863,4.1852,297600.0
2008-03-10 10:30:00,5.5,5.54,5.49,5.52,211800.0,4.1852,4.2156,4.1776,4.2004,211800.0
2008-03-10 11:00:00,5.51,5.55,5.45,5.45,163800.0,4.1928,4.2232,4.1471,4.1471,163800.0
2008-03-10 11:30:00,5.46,5.51,5.45,5.49,259800.0,4.1547,4.1928,4.1471,4.1776,259800.0
2008-03-10 12:00:00,5.51,5.53,5.49,5.5,157200.0,4.1928,4.208,4.1776,4.1852,157200.0
2008-03-10 12:30:00,5.51,5.52,5.47,5.49,133800.0,4.1928,4.2004,4.1623,4.1776,133800.0
2008-03-10 13:00:00,5.48,5.51,5.47,5.49,128400.0,4.17,4.1928,4.1623,4.1776,128400.0
2008-03-10 13:30:00,5.49,5.5,5.47,5.47,93600.0,4.1776,4.1852,4.1623,4.1623,93600.0
2008-03-10 14:00:00,5.47,5.51,5.47,5.5,158400.0,4.1623,4.1928,4.1623,4.1852,158400.0
2008-03-10 14:30:00,5.5,5.52,5.47,5.47,136200.0,4.1852,4.2004,4.1623,4.1623,136200.0
2008-03-10 15:00:00,5.48,5.48,5.41,5.43,292800.0,4.17,4.17,4.1167,4.1319,292800.0
2008-03-10 15:30:00,5.43,5.45,5.38,5.43,400800.0,4.1319,4.1471,4.0939,4.1319,400800.0
2008-03-11 09:30:00,5.55,5.61,5.5,5.52,262200.0,4.2232,4.2689,4.1852,4.2004,262200.0
2008-03-11 10:00:00,5.52,5.56,5.5,5.55,715800.0,4.2004,4.2308,4.1852,4.2232,715800.0
2008-03-11 10:30:00,5.55,5.57,5.48,5.48,328200.0,4.2232,4.2384,4.17,4.17,328200.0
2008-03-11 11:00:00,5.48,5.57,5.47,5.57,159000.0,4.17,4.2384,4.1623,4.2384,159000.0
2008-03-11 11:30:00,5.56,5.57,5.46,5.48,78000.0,4.2308,4.2384,4.1547,4.17,78000.0
2008-03-11 12:00:00,5.48,5.55,5.47,5.48,97800.0,4.17,4.2232,4.1623,4.17,97800.0
2008-03-11 12:30:00,5.5,5.51,5.45,5.47,304800.0,4.1852,4.1928,4.1471,4.1623,304800.0
2008-03-11 13:00:00,5.47,5.55,5.46,5.53,81600.0,4.1623,4.2232,4.1547,4.208,81600.0
2008-03-11 13:30:00,5.53,5.58,5.52,5.58,81000.0,4.208,4.2461,4.2004,4.2461,81000.0
2008-03-11 14:00:00,5.57,5.58,5.56,5.58,66000.0,4.2384,4.2461,4.2308,4.2461,66000.0
2008-03-11 14:30:00,5.57,5.66,5.57,5.63,110400.0,4.2384,4.3069,4.2384,4.2841,110400.0
2008-03-11 15:00:00,5.65,5.69,5.63,5.68,82200.0,4.2993,4.3298,4.2841,4.3221,82200.0
2008-03-11 15:30:00,5.68,5.69,5.62,5.65,262800.0,4.3221,4.3298,4.2765,4.2993,262800.0
2008-03-12 09:30:00,5.67,5.68,5.61,5.63,79800.0,4.3145,4.3221,4.2689,4.2841,79800.0
2008-03-12 10:00:00,5.64,5.65,5.6,5.64,80400.0,4.2917,4.2993,4.2613,4.2917,80400.0
2008-03-12 10:30:00,5.64,5.69,5.64,5.65,120000.0,4.2917,4.3298,4.2917,4.2993,120000.0
2008-03-12 11:00:00,5.67,5.69,5.66,5.67,109200.0,4.3145,4.3298,4.3069,4.3145,109200.0
2008-03-12 11:30:00,5.67,5.68,5.65,5.66,84600.0,4.3145,4.3221,4.2993,4.3069,84600.0
2008-03-12 12:00:00,5.66,5.67,5.6,5.6,96600.0,4.3069,4.3145,4.2613,4.2613,96600.0
2008-03-12 12:30:00,5.61,5.64,5.61,5.62,39000.0,4.2689,4.2917,4.2689,4.2765,39000.0
2008-03-12 13:00:00,5.62,5.68,5.62,5.67,58800.0,4.2765,4.3221,4.2765,4.3145,58800.0
2008-03-12 13:30:00,5.67,5.67,5.61,5.64,64200.0,4.3145,4.3145,4.2689,4.2917,64200.0
2008-03-12 14:00:00,5.64,5.65,5.62,5.63,56400.0,4.2917,4.2993,4.2765,4.2841,56400.0
2008-03-12 14:30:00,5.63,5.64,5.61,5.63,105000.0,4.2841,4.2917,4.2689,4.2841,105000.0
2008-03-12 15:00:00,5.63,5.65,5.61,5.62,95400.0,4.2841,4.2993,4.2689,4.2765,95400.0
2008-03-12 15:30:00,5.62,5.62,5.52,5.52,514200.0,4.2765,4.2765,4.2004,4.2004,514200.0
2008-03-13 09:30:00,5.46,5.53,5.45,5.51,69600.0,4.1547,4.208,4.1471,4.1928,69600.0
2008-03-13 10:00:00,5.5,5.59,5.5,5.51,98400.0,4.1852,4.2537,4.1852,4.1928,98400.0
2008-03-13 10:30:00,5.52,5.52,5.46,5.47,279600.0,4.2004,4.2004,4.1547,4.1623,279600.0
2008-03-13 11:00:00,5.47,5.57,5.46,5.57,245400.0,4.1623,4.2384,4.1547,4.2384,245400.0
2008-03-13 11:30:00,5.57,5.61,5.56,5.59,106200.0,4.2384,4.2689,4.2308,4.2537,106200.0
2008-03-13 12:00:00,5.6,5.67,5.6,5.6,94200.0,4.2613,4.3145,4.2613,4.2613,94200.0
2008-03-13 12:30:00,5.6,5.63,5.59,5.63,54000.0,4.2613,4.2841,4.2537,4.2841,54000.0
2008-03-13 13:00:00,5.62,5.76,5.62,5.76,84600.0,4.2765,4.383,4.2765,4.383,84600.0
2008-03-13 13:30:00,5.74,5.75,5.66,5.69,201600.0,4.3678,4.3754,4.3069,4.3298,201600.0
2008-03-13 14:00:00,5.69,5.74,5.68,5.74,85800.0,4.3298,4.3678,4.3221,4.3678,85800.0
2008-03-13 14:30:00,5.73,5.74,5.68,5.74,94800.0,4.3602,4.3678,4.3221,4.3678,94800.0
2008-03-13 15:00:00,5.74,5.81,5.71,5.8,341400.0,4.3678,4.4211,4.345,4.4135,341400.0
2008-03-13 15:30:00,5.8,5.86,5.73,5.76,726000.0,4.4135,4.4591,4.3602,4.383,726000.0
2008-03-14 09:30:00,5.8,5.8,5.51,5.51,66000.0,4.4135,4.4135,4.1928,4.1928,66000.0
2008-03-14 10:00:00,5.5,5.66,5.47,5.59,154200.0,4.1852,4.3069,4.1623,4.2537,154200.0
2008-03-14 10:30:00,5.59,5.61,5.5,5.56,85800.0,4.2537,4.2689,4.1852,4.2308,85800.0
2008-03-14 11:00:00,5.56,5.61,5.49,5.51,107400.0,4.2308,4.2689,4.1776,4.1928,107400.0
2008-03-14 11:30:00,5.5,5.56,5.49,5.54,58800.0,4.1852,4.2308,4.1776,4.2156,58800.0
2008-03-14 12:00:00,5.53,5.57,5.52,5.56,57600.0,4.208,4.2384,4.2004,4.2308,57600.0
2008-03-14 12:30:00,5.56,5.56,5.5,5.53,55800.0,4.2308,4.2308,4.1852,4.208,55800.0
2008-03-14 13:00:00,5.52,5.53,5.5,5.51,87600.0,4.2004,4.208,4.1852,4.1928,87600.0
2008-03-14 13:30:00,5.51,5.54,5.48,5.48,155400.0,4.1928,4.2156,4.17,4.17,155400.0
2008-03-14 14:00:00,5.48,5.52,5.47,5.48,258600.0,4.17,4.2004,4.1623,4.17,258600.0
2008-03-14 14:30:00,5.49,5.55,5.47,5.54,302400.0,4.1776,4.2232,4.1623,4.2156,302400.0
2008-03-14 15:00:00,5.55,5.67,5.52,5.64,223200.0,4.2232,4.3145,4.2004,4.2917,223200.0
2008-03-14 15:30:00,5.65,5.65,5.52,5.55,259800.0,4.2993,4.2993,4.2004,4.2232,259800.0
2008-03-17 09:30:00,5.38,5.43,5.36,5.43,128400.0,4.0939,4.1319,4.0786,4.1319,128400.0
2008-03-17 10:00:00,5.44,5.48,5.41,5.47,184200.0,4.1395,4.17,4.1167,4.1623,184200.0
2008-03-17 10:30:00,5.48,5.59,5.44,5.52,181800.0,4.17,4.2537,4.1395,4.2004,181800.0
2008-03-17 11:00:00,5.52,5.57,5.51,5.54,67200.0,4.2004,4.2384,4.1928,4.2156,67200.0
2008-03-17 11:30:00,5.54,5.58,5.54,5.55,36600.0,4.2156,4.2461,4.2156,4.2232,36600.0
2008-03-17 12:00:00,5.54,5.55,5.49,5.51,33600.0,4.2156,4.2232,4.1776,4.1928,33600.0
2008-03-17 12:30:00,5.51,5.59,5.5,5.58,46800.0,4.1928,4.2537,4.1852,4.2461,46800.0
2008-03-17 13:00:00,5.58,5.58,5.48,5.5,62400.0,4.2461,4.2461,4.17,4.1852,62400.0
2008-03-17 13:30:00,5.5,5.53,5.48,5.53,42000.0,4.1852,4.208,4.17,4.208,42000.0
2008-03-17 14:00:00,5.53,5.58,5.5,5.51,57600.0,4.208,4.2461,4.1852,4.1928,57600.0
2008-03-17 14:30:00,5.51,5.58,5.5,5.56,104400.0,4.1928,4.2461,4.1852,4.2308,104400.0
2008-03-17 15:00:00,5.56,5.61,5.55,5.57,152400.0,4.2308,4.2689,4.2232,4.2384,152400.0
2008-03-17 15:30:00,5.58,5.63,5.52,5.52,132000.0,4.2461,4.2841,4.2004,4.2004,132000.0
2008-03-18 09:30:00,5.63,5.72,5.61,5.68,48000.0,4.2841,4.3526,4.2689,4.3221,48000.0
2008-03-18 10:00:00,5.69,5.7,5.63,5.7,49800.0,4.3298,4.3374,4.2841,4.3374,49800.0
2008-03-18 10:30:00,5.68,5.8,5.67,5.8,84000.0,4.3221,4.4135,4.3145,4.4135,84000.0
2008-03-18 11:00:00,5.8,5.8,5.77,5.78,45600.0,4.4135,4.4135,4.3906,4.3982,45600.0
2008-03-18 11:30:00,5.78,5.78,5.71,5.71,67800.0,4.3982,4.3982,4.345,4.345,67800.0
2008-03-18 12:00:00,5.71,5.71,5.7,5.71,58800.0,4.345,4.345,4.3374,4.345,58800.0
2008-03-18 12:30:00,5.71,5.76,5.71,5.76,47400.0,4.345,4.383,4.345,4.383,47400.0
2008-03-18 13:00:00,5.76,5.77,5.73,5.74,63000.0,4.383,4.3906,4.3602,4.3678,63000.0
2008-03-18 13:30:00,5.74,5.75,5.68,5.7,219000.0,4.3678,4.3754,4.3221,4.3374,219000.0
2008-03-18 14:00:00,5.69,5.7,5.55,5.62,195000.0,4.3298,4.3374,4.2232,4.2765,195000.0
2008-03-18 14:30:00,5.62,5.72,5.57,5.72,279000.0,4.2765,4.3526,4.2384,4.3526,279000.0
2008-03-18 15:00:00,5.72,5.79,5.68,5.76,281400.0,4.3526,4.4059,4.3221,4.383,281400.0
2008-03-18 15:30:00,5.76,5.8,5.73,5.73,520200.0,4.383,4.4135,4.3602,4.3602,520200.0
2008-03-19 09:30:00,5.8,5.89,5.76,5.82,103800.0,4.4135,4.4819,4.383,4.4287,103800.0
2008-03-19 10:00:00,5.83,5.9,5.83,5.86,253800.0,4.4363,4.4896,4.4363,4.4591,253800.0
2008-03-19 10:30:00,5.86,5.95,5.86,5.93,222600.0,4.4591,4.5276,4.4591,4.5124,222600.0
2008-03-19 11:00:00,5.93,5.98,5.92,5.98,115200.0,4.5124,4.5504,4.5048,4.5504,115200.0
2008-03-19 11:30:00,5.98,6.07,5.96,6.04,396600.0,4.5504,4.6189,4.5352,4.5961,396600.0
2008-03-19 12:00:00,6.06,6.06,5.97,5.98,166800.0,4.6113,4.6113,4.5428,4.5504,166800.0
2008-03-19 12:30:00,5.98,5.98,5.9,5.9,199800.0,4.5504,4.5504,4.4896,4.4896,199800.0
2008-03-19 13:00:00,5.91,5.95,5.88,5.94,164400.0,4.4972,4.5276,4.4743,4.52,164400.0
2008-03-19 13:30:00,5.94,6.0,5.91,5.93,221400.0,4.52,4.5656,4.4972,4.5124,221400.0
2008-03-19 14:00:00,5.94,5.98,5.9,5.97,243600.0,4.52,4.5504,4.4896,4.5428,243600.0
2008-03-19 14:30:00,5.97,6.0,5.93,5.99,408600.0,4.5428,4.5656,4.5124,4.558,408600.0
2008-03-19 15:00:00,6.0,6.08,5.87,5.91,621600.0,4.5656,4.6265,4.4667,4.4972,621600.0
2008-03-19 15:30:00,5.9,5.93,5.85,5.87,435600.0,4.4896,4.5124,4.4515,4.4667,435600.0
2008-03-20 09:30:00,5.92,5.94,5.68,5.74,1446600.0,4.5048,4.52,4.3221,4.3678,1446600.0
2008-03-20 10:00:00,5.75,5.76,5.67,5.72,286200.0,4.3754,4.383,4.3145,4.3526,286200.0
2008-03-20 10:30:00,5.7,5.82,5.68,5.81,143400.0,4.3374,4.4287,4.3221,4.4211,143400.0
2008-03-20 11:00:00,5.8,5.8,5.76,5.78,114000.0,4.4135,4.4135,4.383,4.3982,114000.0
2008-03-20 11:30:00,5.78,5.78,5.69,5.71,106200.0,4.3982,4.3982,4.3298,4.345,106200.0
2008-03-20 12:00:00,5.71,5.74,5.68,5.68,130800.0,4.345,4.3678,4.3221,4.3221,130800.0
2008-03-20 12:30:00,5.68,5.71,5.68,5.68,103200.0,4.3221,4.345,4.3221,4.3221,103200.0
2008-03-20 13:00:00,5.68,5.73,5.67,5.7,294600.0,4.3221,4.3602,4.3145,4.3374,294600.0
2008-03-20 13:30:00,5.7,5.76,5.7,5.75,150000.0,4.3374,4.383,4.3374,4.3754,150000.0
2008-03-20 14:00:00,5.75,5.77,5.73,5.75,91200.0,4.3754,4.3906,4.3602,4.3754,91200.0
2008-03-20 14:30:00,5.75,5.79,5.75,5.79,94800.0,4.3754,4.4059,4.3754,4.4059,94800.0
2008-03-20 15:00:00,5.78,5.83,5.78,5.8,198600.0,4.3982,4.4363,4.3982,4.4135,198600.0
2008-03-20 15:30:00,5.8,5.81,5.77,5.79,233400.0,4.4135,4.4211,4.3906,4.4059,233400.0
2008-03-24 09:30:00,5.82,5.82,5.69,5.7,118800.0,4.4287,4.4287,4.3298,4.3374,118800.0
2008-03-24 10:00:00,5.7,5.81,5.69,5.79,153600.0,4.3374,4.4211,4.3298,4.4059,153600.0
2008-03-24 10:30:00,5.8,5.84,5.77,5.78,151800.0,4.4135,4.4439,4.3906,4.3982,151800.0
2008-03-24 11:00:00,5.77,5.83,5.77,5.83,94200.0,4.3906,4.4363,4.3906,4.4363,94200.0
2008-03-24 11:30:00,5.83,5.87,5.82,5.87,100200.0,4.4363,4.4667,4.4287,4.4667,100200.0
2008-03-24 12:00:00,5.87,5.9,5.85,5.9,56400.0,4.4667,4.4896,4.4515,4.4896,56400.0
2008-03-24 12:30:00,5.89,5.95,5.88,5.95,51600.0,4.4819,4.5276,4.4743,4.5276,51600.0
2008-03-24 13:00:00,5.93,5.95,5.89,5.91,64200.0,4.5124,4.5276,4.4819,4.4972,64200.0
2008-03-24 13:30:00,5.91,5.93,5.89,5.93,48600.0,4.4972,4.5124,4.4819,4.5124,48600.0
2008-03-24 14:00:00,5.93,5.93,5.87,5.9,61800.0,4.5124,4.5124,4.4667,4.4896,61800.0
2008-03-24 14:30:00,5.9,5.92,5.86,5.9,133200.0,4.4896,4.5048,4.4591,4.4896,133200.0
2008-03-24 15:00:00,5.89,5.9,5.87,5.87,209400.0,4.4819,4.4896,4.4667,4.4667,209400.0
2008-03-24 15:30:00,5.86,5.89,5.85,5.88,217200.0,4.4591,4.4819,4.4515,4.4743,217200.0
2008-03-25 09:30:00,5.9,5.99,5.86,5.98,111600.0,4.4896,4.558,4.4591,4.5504,111600.0
2008-03-25 10:00:00,5.96,5.96,5.9,5.92,83400.0,4.5352,4.5352,4.4896,4.5048,83400.0
2008-03-25 10:30:00,5.92,5.98,5.91,5.96,79800.0,4.5048,4.5504,4.4972,4.5352,79800.0
2008-03-25 11:00:00,5.96,5.99,5.91,5.93,49800.0,4.5352,4.558,4.4972,4.5124,49800.0
2008-03-25 11:30:00,5.91,5.93,5.89,5.89,34200.0,4.4972,4.5124,4.4819,4.4819,34200.0
2008-03-25 12:00:00,5.91,5.96,5.9,5.96,39000.0,4.4972,4.5352,4.4896,4.5352,39000.0
2008-03-25 12:30:00,5.95,6.0,5.93,5.95,53400.0,4.5276,4.5656,4.5124,4.5276,53400.0
2008-03-25 13:00:00,5.95,5.95,5.91,5.94,97800.0,4.5276,4.5276,4.4972,4.52,97800.0
2008-03-25 13:30:00,5.96,5.97,5.91,5.96,61800.0,4.5352,4.5428,4.4972,4.5352,61800.0
2008-03-25 14:00:00,5.96,5.97,5.94,5.95,46800.0,4.5352,4.5428,4.52,4.5276,46800.0
2008-03-25 14:30:00,5.94,5.98,5.93,5.97,60000.0,4.52,4.5504,4.5124,4.5428,60000.0
2008-03-25 15:00:00,5.97,5.98,5.95,5.96,55200.0,4.5428,4.5504,4.5276,4.5352,55200.0
2008-03-25 15:30:00,5.96,5.97,5.93,5.96,95400.0,4.5352,4.5428,4.5124,4.5352,95400.0
2008-03-26 09:30:00,5.95,5.95,5.78,5.81,77400.0,4.5276,4.5276,4.3982,4.4211,77400.0
2008-03-26 10:00:00,5.83,5.83,5.74,5.75,138600.0,4.4363,4.4363,4.3678,4.3754,138600.0
2008-03-26 10:30:00,5.75,5.75,5.7,5.73,55800.0,4.3754,4.3754,4.3374,4.3602,55800.0
2008-03-26 11:00:00,5.73,5.74,5.69,5.7,85800.0,4.3602,4.3678,4.3298,4.3374,85800.0
2008-03-26 11:30:00,5.7,5.7,5.65,5.66,195000.0,4.3374,4.3374,4.2993,4.3069,195000.0
2008-03-26 12:00:00,5.66,5.68,5.63,5.67,225000.0,4.3069,4.3221,4.2841,4.3145,225000.0
2008-03-26 12:30:00,5.66,5.67,5.61,5.61,141600.0,4.3069,4.3145,4.2689,4.2689,141600.0
2008-03-26 13:00:00,5.62,5.63,5.61,5.63,142800.0,4.2765,4.2841,4.2689,4.2841,142800.0
2008-03-26 13:30:00,5.63,5.65,5.62,5.65,66000.0,4.2841,4.2993,4.2765,4.2993,66000.0
2008-03-26 14:00:00,5.64,5.68,5.64,5.67,259200.0,4.2917,4.3221,4.2917,4.3145,259200.0
2008-03-26 14:30:00,5.67,5.71,5.67,5.71,290400.0,4.3145,4.345,4.3145,4.345,290400.0
2008-03-26 15:00:00,5.71,5.76,5.69,5.74,171600.0,4.345,4.383,4.3298,4.3678,171600.0
2008-03-26 15:30:00,5.74,5.75,5.69,5.7,296400.0,4.3678,4.3754,4.3298,4.3374,296400.0
2008-03-27 09:30:00,5.71,5.73,5.66,5.7,83400.0,4.345,4.3602,4.3069,4.3374,83400.0
2008-03-27 10:00:00,5.71,5.71,5.62,5.64,71400.0,4.345,4.345,4.2765,4.2917,71400.0
2008-03-27 10:30:00,5.63,5.64,5.6,5.63,59400.0,4.2841,4.2917,4.2613,4.2841,59400.0
2008-03-27 11:00:00,5.63,5.67,5.63,5.67,52200.0,4.2841,4.3145,4.2841,4.3145,52200.0
2008-03-27 11:30:00,5.66,5.71,5.66,5.68,45600.0,4.3069,4.345,4.3069,4.3221,45600.0
2008-03-27 12:00:00,5.68,5.72,5.68,5.72,87000.0,4.3221,4.3526,4.3221,4.3526,87000.0
2008-03-27 12:30:00,5.72,5.73,5.68,5.68,62400.0,4.3526,4.3602,4.3221,4.3221,62400.0
2008-03-27 13:00:00,5.67,5.71,5.67,5.71,47400.0,4.3145,4.345,4.3145,4.345,47400.0
2008-03-27 13:30:00,5.69,5.69,5.65,5.66,34200.0,4.3298,4.3298,4.2993,4.3069,34200.0
2008-03-27 14:00:00,5.65,5.7,5.65,5.69,54600.0,4.2993,4.3374,4.2993,4.3298,54600.0
2008-03-27 14:30:00,5.69,5.72,5.68,5.7,59400.0,4.3298,4.3526,4.3221,4.3374,59400.0
2008-03-27 15:00:00,5.7,5.7,5.67,5.68,135000.0,4.3374,4.3374,4.3145,4.3221,135000.0
2008-03-27 15:30:00,5.68,5.7,5.57,5.58,659400.0,4.3221,4.3374,4.2384,4.2461,659400.0
2008-03-28 09:30:00,5.63,5.63,5.5,5.56,118200.0,4.2841,4.2841,4.1852,4.2308,118200.0
2008-03-28 10:00:00,5.56,5.6,5.56,5.57,87000.0,4.2308,4.2613,4.2308,4.2384,87000.0
2008-03-28 10:30:00,5.56,5.58,5.51,5.51,167400.0,4.2308,4.2461,4.1928,4.1928,167400.0
2008-03-28 11:00:00,5.5,5.58,5.5,5.57,55800.0,4.1852,4.2461,4.1852,4.2384,55800.0
2008-03-28 11:30:00,5.57,5.57,5.52,5.54,60600.0,4.2384,4.2384,4.2004,4.2156,60600.0
2008-03-28 12:00:00,5.54,5.54,5.49,5.49,85200.0,4.2156,4.2156,4.1776,4.1776,85200.0
2008-03-28 12:30:00,5.49,5.5,5.46,5.49,386400.0,4.1776,4.1852,4.1547,4.1776,386400.0
2008-03-28 13:00:00,5.48,5.51,5.48,5.5,53400.0,4.17,4.1928,4.17,4.1852,53400.0
2008-03-28 13:30:00,5.5,5.5,5.46,5.47,91800.0,4.1852,4.1852,4.1547,4.1623,91800.0
2008-03-28 14:00:00,5.46,5.5,5.46,5.48,98400.0,4.1547,4.1852,4.1547,4.17,98400.0
2008-03-28 14:30:00,5.48,5.5,5.46,5.48,172800.0,4.17,4.1852,4.1547,4.17,172800.0
2008-03-28 15:00:00,5.48,5.48,5.39,5.42,412200.0,4.17,4.17,4.1015,4.1243,412200.0
2008-03-28 15:30:00,5.42,5.43,5.36,5.41,558000.0,4.1243,4.1319,4.0786,4.1167,558000.0
2008-03-31 09:30:00,5.43,5.54,5.43,5.52,193200.0,4.1319,4.2156,4.1319,4.2004,193200.0
2008-03-31 10:00:00,5.52,5.52,5.47,5.48,262200.0,4.2004,4.2004,4.1623,4.17,262200.0
2008-03-31 10:30:00,5.47,5.5,5.46,5.48,125400.0,4.1623,4.1852,4.1547,4.17,125400.0
2008-03-31 11:00:00,5.48,5.54,5.48,5.54,63600.0,4.17,4.2156,4.17,4.2156,63600.0
2008-03-31 11:30:00,5.54,5.55,5.47,5.47,140400.0,4.2156,4.2232,4.1623,4.1623,140400.0
2008-03-31 12:00:00,5.48,5.51,5.48,5.51,47400.0,4.17,4.1928,4.17,4.1928,47400.0
2008-03-31 12:30:00,5.51,5.54,5.51,5.52,96600.0,4.1928,4.2156,4.1928,4.2004,96600.0
2008-03-31 13:00:00,5.52,5.53,5.5,5.5,123600.0,4.2004,4.208,4.1852,4.1852,123600.0
2008-03-31 13:30:00,5.51,5.52,5.46,5.47,131400.0,4.1928,4.2004,4.1547,4.1623,131400.0
2008-03-31 14:00:00,5.47,5.48,5.45,5.47,142800.0,4.1623,4.17,4.1471,4.1623,142800.0
2008-03-31 14:30:00,5.47,5.49,5.46,5.47,72000.0,4.1623,4.1776,4.1547,4.1623,72000.0
2008-03-31 15:00:00,5.47,5.5,5.46,5.46,90000.0,4.1623,4.1852,4.1547,4.1547,90000.0
2008-03-31 15:30:00,5.46,5.51,5.45,5.49,217800.0,4.1547,4.1928,4.1471,4.1776,217800.0
2008-04-01 08:30:00,5.48,5.48,5.48,5.48,295200.0,4.17,4.17,4.17,4.17,295200.0
2008-04-01 09:00:00,5.48,5.48,5.48,5.48,11400.0,4.17,4.17,4.17,4.17,11400.0
2008-04-01 09:30:00,5.57,5.67,5.56,5.62,321000.0,4.2384,4.3145,4.2308,4.2765,321000.0
2008-04-01 10:00:00,5.62,5.67,5.62,5.67,145200.0,4.2765,4.3145,4.2765,4.3145,145200.0
2008-04-01 10:30:00,5.66,5.71,5.66,5.7,168000.0,4.3069,4.345,4.3069,4.3374,168000.0
2008-04-01 11:00:00,5.7,5.73,5.7,5.7,152400.0,4.3374,4.3602,4.3374,4.3374,152400.0
2008-04-01 11:30:00,5.7,5.71,5.68,5.7,85200.0,4.3374,4.345,4.3221,4.3374,85200.0
2008-04-01 12:00:00,5.7,5.7,5.68,5.69,144000.0,4.3374,4.3374,4.3221,4.3298,144000.0
2008-04-01 12:30:00,5.67,5.75,5.67,5.75,63600.0,4.3145,4.3754,4.3145,4.3754,63600.0
2008-04-01 13:00:00,5.75,5.78,5.74,5.74,350400.0,4.3754,4.3982,4.3678,4.3678,350400.0
2008-04-01 13:30:00,5.74,5.77,5.73,5.76,91200.0,4.3678,4.3906,4.3602,4.383,91200.0
2008-04-01 14:00:00,5.76,5.79,5.73,5.78,106200.0,4.383,4.4059,4.3602,4.3982,106200.0
2008-04-01 14:30:00,5.77,5.82,5.77,5.77,175200.0,4.3906,4.4287,4.3906,4.3906,175200.0
2008-04-01 15:00:00,5.78,5.81,5.76,5.81,164400.0,4.3982,4.4211,4.383,4.4211,164400.0
2008-04-01 15:30:00,5.81,5.81,5.76,5.77,194400.0,4.4211,4.4211,4.383,4.3906,194400.0
2008-04-02 09:30:00,5.79,5.83,5.76,5.79,70200.0,4.4059,4.4363,4.383,4.4059,70200.0
2008-04-02 10:00:00,5.77,5.8,5.73,5.8,96600.0,4.3906,4.4135,4.3602,4.4135,96600.0
2008-04-02 10:30:00,5.8,5.85,5.8,5.85,117600.0,4.4135,4.4515,4.4135,4.4515,117600.0
2008-04-02 11:00:00,5.85,5.85,5.82,5.82,75600.0,4.4515,4.4515,4.4287,4.4287,75600.0
2008-04-02 11:30:00,5.82,5.86,5.81,5.85,39600.0,4.4287,4.4591,4.4211,4.4515,39600.0
2008-04-02 12:00:00,5.86,5.86,5.81,5.83,168600.0,4.4591,4.4591,4.4211,4.4363,168600.0
2008-04-02 12:30:00,5.83,5.87,5.83,5.87,48600.0,4.4363,4.4667,4.4363,4.4667,48600.0
2008-04-02 13:00:00,5.87,5.9,5.86,5.9,138600.0,4.4667,4.4896,4.4591,4.4896,138600.0
2008-04-02 13:30:00,5.9,5.91,5.87,5.87,123600.0,4.4896,4.4972,4.4667,4.4667,123600.0
2008-04-02 14:00:00,5.87,5.9,5.86,5.86,63000.0,4.4667,4.4896,4.4591,4.4591,63000.0
2008-04-02 14:30:00,5.87,5.88,5.86,5.86,109200.0,4.4667,4.4743,4.4591,4.4591,109200.0
2008-04-02 15:00:00,5.86,5.86,5.77,5.77,319200.0,4.4591,4.4591,4.3906,4.3906,319200.0
2008-04-02 15:30:00,5.77,5.78,5.75,5.75,460800.0,4.3906,4.3982,4.3754,4.3754,460800.0
2008-04-03 09:30:00,5.72,5.75,5.68,5.68,66600.0,4.3526,4.3754,4.3221,4.3221,66600.0
2008-04-03 10:00:00,5.71,5.73,5.69,5.7,66000.0,4.345,4.3602,4.3298,4.3374,66000.0
2008-04-03 10:30:00,5.71,5.72,5.61,5.61,75000.0,4.345,4.3526,4.2689,4.2689,75000.0
2008-04-03 11:00:00,5.63,5.69,5.63,5.68,65400.0,4.2841,4.3298,4.2841,4.3221,65400.0
2008-04-03 11:30:00,5.68,5.69,5.67,5.68,69000.0,4.3221,4.3298,4.3145,4.3221,69000.0
2008-04-03 12:00:00,5.68,5.69,5.65,5.66,34800.0,4.3221,4.3298,4.2993,4.3069,34800.0
2008-04-03 12:30:00,5.65,5.72,5.65,5.72,37800.0,4.2993,4.3526,4.2993,4.3526,37800.0
2008-04-03 13:00:00,5.7,5.75,5.7,5.74,28800.0,4.3374,4.3754,4.3374,4.3678,28800.0
2008-04-03 13:30:00,5.74,5.74,5.69,5.7,39000.0,4.3678,4.3678,4.3298,4.3374,39000.0
2008-04-03 14:00:00,5.7,5.72,5.68,5.7,61200.0,4.3374,4.3526,4.3221,4.3374,61200.0
2008-04-03 14:30:00,5.7,5.71,5.67,5.7,60600.0,4.3374,4.345,4.3145,4.3374,60600.0
2008-04-03 15:00:00,5.7,5.7,5.63,5.66,138600.0,4.3374,4.3374,4.2841,4.3069,138600.0
2008-04-03 15:30:00,5.66,5.67,5.62,5.66,119400.0,4.3069,4.3145,4.2765,4.3069,119400.0
2008-04-04 09:30:00,5.67,5.67,5.6,5.62,61200.0,4.3145,4.3145,4.2613,4.2765,61200.0
2008-04-04 10:00:00,5.63,5.63,5.53,5.57,49200.0,4.2841,4.2841,4.208,4.2384,49200.0
2008-04-04 10:30:00,5.57,5.64,5.57,5.59,141000.0,4.2384,4.2917,4.2384,4.2537,141000.0
2008-04-04 11:00:00,5.61,5.66,5.61,5.64,99600.0,4.2689,4.3069,4.2689,4.2917,99600.0
2008-04-04 11:30:00,5.66,5.69,5.65,5.68,93000.0,4.3069,4.3298,4.2993,4.3221,93000.0
2008-04-04 12:00:00,5.68,5.79,5.68,5.78,250800.0,4.3221,4.4059,4.3221,4.3982,250800.0
2008-04-04 12:30:00,5.77,5.81,5.74,5.77,363600.0,4.3906,4.4211,4.3678,4.3906,363600.0
2008-04-04 13:00:00,5.78,5.84,5.77,5.78,417600.0,4.3982,4.4439,4.3906,4.3982,417600.0
2008-04-04 13:30:00,5.78,5.78,5.71,5.72,142800.0,4.3982,4.3982,4.345,4.3526,142800.0
2008-04-04 14:00:00,5.72,5.74,5.64,5.64,127200.0,4.3526,4.3678,4.2917,4.2917,127200.0
2008-04-04 14:30:00,5.64,5.77,5.64,5.74,163200.0,4.2917,4.3906,4.2917,4.3678,163200.0
2008-04-04 15:00:00,5.74,5.76,5.67,5.68,61800.0,4.3678,4.383,4.3145,4.3221,61800.0
2008-04-04 15:30:00,5.69,5.7,5.67,5.68,93000.0,4.3298,4.3374,4.3145,4.3221,93000.0
2008-04-07 09:30:00,5.71,5.73,5.67,5.7,62400.0,4.345,4.3602,4.3145,4.3374,62400.0
2008-04-07 10:00:00,5.72,5.72,5.65,5.65,87000.0,4.3526,4.3526,4.2993,4.2993,87000.0
2008-04-07 10:30:00,5.66,5.67,5.6,5.61,78000.0,4.3069,4.3145,4.2613,4.2689,78000.0
2008-04-07 11:00:00,5.62,5.62,5.6,5.61,56400.0,4.2765,4.2765,4.2613,4.2689,56400.0
2008-04-07 11:30:00,5.62,5.64,5.61,5.61,51600.0,4.2765,4.2917,4.2689,4.2689,51600.0
2008-04-07 12:00:00,5.61,5.63,5.58,5.63,99000.0,4.2689,4.2841,4.2461,4.2841,99000.0
2008-04-07 12:30:00,5.64,5.68,5.62,5.67,71400.0,4.2917,4.3221,4.2765,4.3145,71400.0
2008-04-07 13:00:00,5.67,5.69,5.65,5.66,37800.0,4.3145,4.3298,4.2993,4.3069,37800.0
2008-04-07 13:30:00,5.66,5.66,5.59,5.59,73800.0,4.3069,4.3069,4.2537,4.2537,73800.0
2008-04-07 14:00:00,5.59,5.59,5.58,5.58,82800.0,4.2537,4.2537,4.2461,4.2461,82800.0
2008-04-07 14:30:00,5.58,5.58,5.56,5.58,101400.0,4.2461,4.2461,4.2308,4.2461,101400.0
2008-04-07 15:00:00,5.57,5.58,5.54,5.55,163200.0,4.2384,4.2461,4.2156,4.2232,163200.0
2008-04-07 15:30:00,5.55,5.56,5.5,5.52,399600.0,4.2232,4.2308,4.1852,4.2004,399600.0
2008-04-08 09:30:00,5.46,5.51,5.45,5.48,60600.0,4.1547,4.1928,4.1471,4.17,60600.0
2008-04-08 10:00:00,5.47,5.47,5.4,5.47,1458600.0,4.1623,4.1623,4.1091,4.1623,1458600.0
2008-04-08 10:30:00,5.46,5.5,5.41,5.43,150000.0,4.1547,4.1852,4.1167,4.1319,150000.0
2008-04-08 11:00:00,5.44,5.47,5.44,5.45,69600.0,4.1395,4.1623,4.1395,4.1471,69600.0
2008-04-08 11:30:00,5.44,5.47,5.43,5.46,82200.0,4.1395,4.1623,4.1319,4.1547,82200.0
2008-04-08 12:00:00,5.47,5.48,5.44,5.46,147000.0,4.1623,4.17,4.1395,4.1547,147000.0
2008-04-08 12:30:00,5.46,5.52,5.46,5.52,985200.0,4.1547,4.2004,4.1547,4.2004,985200.0
2008-04-08 13:00:00,5.51,5.54,5.48,5.5,135600.0,4.1928,4.2156,4.17,4.1852,135600.0
2008-04-08 13:30:00,5.5,5.51,5.47,5.47,397200.0,4.1852,4.1928,4.1623,4.1623,397200.0
2008-04-08 14:00:00,5.47,5.48,5.43,5.44,155400.0,4.1623,4.17,4.1319,4.1395,155400.0
2008-04-08 14:30:00,5.44,5.49,5.44,5.48,180000.0,4.1395,4.1776,4.1395,4.17,180000.0
2008-04-08 15:00:00,5.48,5.49,5.44,5.48,192000.0,4.17,4.1776,4.1395,4.17,192000.0
2008-04-08 15:30:00,5.48,5.49,5.42,5.44,428400.0,4.17,4.1776,4.1243,4.1395,428400.0
2008-04-09 09:30:00,5.47,5.53,5.47,5.49,233400.0,4.1623,4.208,4.1623,4.1776,233400.0
2008-04-09 10:00:00,5.5,5.55,5.49,5.52,166800.0,4.1852,4.2232,4.1776,4.2004,166800.0
2008-04-09 10:30:00,5.52,5.53,5.49,5.53,190200.0,4.2004,4.208,4.1776,4.208,190200.0
2008-04-09 11:00:00,5.52,5.52,5.47,5.47,238200.0,4.2004,4.2004,4.1623,4.1623,238200.0
2008-04-09 11:30:00,5.47,5.48,5.42,5.44,211800.0,4.1623,4.17,4.1243,4.1395,211800.0
2008-04-09 12:00:00,5.43,5.44,5.42,5.44,162600.0,4.1319,4.1395,4.1243,4.1395,162600.0
2008-04-09 12:30:00,5.44,5.45,5.41,5.42,191400.0,4.1395,4.1471,4.1167,4.1243,191400.0
2008-04-09 13:00:00,5.42,5.43,5.41,5.43,147000.0,4.1243,4.1319,4.1167,4.1319,147000.0
2008-04-09 13:30:00,5.43,5.43,5.42,5.42,106800.0,4.1319,4.1319,4.1243,4.1243,106800.0
2008-04-09 14:00:00,5.42,5.42,5.37,5.38,226800.0,4.1243,4.1243,4.0863,4.0939,226800.0
2008-04-09 14:30:00,5.38,5.38,5.32,5.33,915000.0,4.0939,4.0939,4.0482,4.0558,915000.0
2008-04-09 15:00:00,5.33,5.39,5.32,5.35,450000.0,4.0558,4.1015,4.0482,4.071,450000.0
2008-04-09 15:30:00,5.35,5.36,5.3,5.33,908400.0,4.071,4.0786,4.033,4.0558,908400.0
2008-04-10 09:30:00,5.34,5.37,5.32,5.32,120000.0,4.0634,4.0863,4.0482,4.0482,120000.0
2008-04-10 10:00:00,5.33,5.36,5.31,5.36,94200.0,4.0558,4.0786,4.0406,4.0786,94200.0
2008-04-10 10:30:00,5.36,5.4,5.35,5.4,340200.0,4.0786,4.1091,4.071,4.1091,340200.0
2008-04-10 11:00:00,5.4,5.43,5.4,5.41,513000.0,4.1091,4.1319,4.1091,4.1167,513000.0
2008-04-10 11:30:00,5.4,5.46,5.39,5.42,322200.0,4.1091,4.1547,4.1015,4.1243,322200.0
2008-04-10 12:00:00,5.42,5.42,5.39,5.4,103800.0,4.1243,4.1243,4.1015,4.1091,103800.0
2008-04-10 12:30:00,5.4,5.42,5.39,5.39,99000.0,4.1091,4.1243,4.1015,4.1015,99000.0
2008-04-10 13:00:00,5.4,5.44,5.4,5.43,259200.0,4.1091,4.1395,4.1091,4.1319,259200.0
2008-04-10 13:30:00,5.43,5.46,5.42,5.42,625800.0,4.1319,4.1547,4.1243,4.1243,625800.0
2008-04-10 14:00:00,5.43,5.43,5.37,5.42,394800.0,4.1319,4.1319,4.0863,4.1243,394800.0
2008-04-10 14:30:00,5.42,5.44,5.41,5.44,208200.0,4.1243,4.1395,4.1167,4.1395,208200.0
2008-04-10 15:00:00,5.44,5.46,5.41,5.43,323400.0,4.1395,4.1547,4.1167,4.1319,323400.0
2008-04-10 15:30:00,5.42,5.44,5.34,5.38,636000.0,4.1243,4.1395,4.0634,4.0939,636000.0
2008-04-11 09:30:00,5.32,5.32,5.24,5.25,112800.0,4.0482,4.0482,3.9873,3.9949,112800.0
2008-04-11 10:00:00,5.24,5.24,5.18,5.21,222000.0,3.9873,3.9873,3.9417,3.9645,222000.0
2008-04-11 10:30:00,5.2,5.24,5.17,5.24,234000.0,3.9569,3.9873,3.9341,3.9873,234000.0
2008-04-11 11:00:00,5.24,5.25,5.23,5.25,474600.0,3.9873,3.9949,3.9797,3.9949,474600.0
2008-04-11 11:30:00,5.25,5.26,5.23,5.26,75000.0,3.9949,4.0026,3.9797,4.0026,75000.0
2008-04-11 12:00:00,5.26,5.26,5.23,5.24,102000.0,4.0026,4.0026,3.9797,3.9873,102000.0
2008-04-11 12:30:00,5.24,5.25,5.24,5.24,129000.0,3.9873,3.9949,3.9873,3.9873,129000.0
2008-04-11 13:00:00,5.24,5.25,5.23,5.23,237600.0,3.9873,3.9949,3.9797,3.9797,237600.0
2008-04-11 13:30:00,5.23,5.24,5.2,5.21,262200.0,3.9797,3.9873,3.9569,3.9645,262200.0
2008-04-11 14:00:00,5.21,5.21,5.16,5.16,396600.0,3.9645,3.9645,3.9265,3.9265,396600.0
2008-04-11 14:30:00,5.17,5.18,5.15,5.16,64200.0,3.9341,3.9417,3.9188,3.9265,64200.0
2008-04-11 15:00:00,5.16,5.17,5.13,5.14,190800.0,3.9265,3.9341,3.9036,3.9112,190800.0
2008-04-11 15:30:00,5.13,5.19,5.11,5.17,820200.0,3.9036,3.9493,3.8884,3.9341,820200.0
2008-04-14 09:30:00,5.18,5.22,5.18,5.22,141000.0,3.9417,3.9721,3.9417,3.9721,141000.0
2008-04-14 10:00:00,5.22,5.22,5.19,5.21,120000.0,3.9721,3.9721,3.9493,3.9645,120000.0
2008-04-14 10:30:00,5.21,5.26,5.21,5.24,222000.0,3.9645,4.0026,3.9645,3.9873,222000.0
2008-04-14 11:00:00,5.24,5.25,5.23,5.24,135600.0,3.9873,3.9949,3.9797,3.9873,135600.0
2008-04-14 11:30:00,5.23,5.24,5.21,5.22,360000.0,3.9797,3.9873,3.9645,3.9721,360000.0
2008-04-14 12:00:00,5.23,5.23,5.21,5.22,118200.0,3.9797,3.9797,3.9645,3.9721,118200.0
2008-04-14 12:30:00,5.22,5.22,5.2,5.21,133200.0,3.9721,3.9721,3.9569,3.9645,133200.0
2008-04-14 13:00:00,5.21,5.22,5.19,5.2,110400.0,3.9645,3.9721,3.9493,3.9569,110400.0
2008-04-14 13:30:00,5.2,5.2,5.19,5.2,84000.0,3.9569,3.9569,3.9493,3.9569,84000.0
2008-04-14 14:00:00,5.2,5.2,5.19,5.2,150000.0,3.9569,3.9569,3.9493,3.9569,150000.0
2008-04-14 14:30:00,5.19,5.2,5.19,5.2,96600.0,3.9493,3.9569,3.9493,3.9569,96600.0
2008-04-14 15:00:00,5.2,5.21,5.18,5.19,186600.0,3.9569,3.9645,3.9417,3.9493,186600.0
2008-04-14 15:30:00,5.19,5.19,5.13,5.13,460200.0,3.9493,3.9493,3.9036,3.9036,460200.0
2008-04-15 09:30:00,5.17,5.24,5.17,5.19,289800.0,3.9341,3.9873,3.9341,3.9493,289800.0
2008-04-15 10:00:00,5.19,5.2,5.08,5.09,225600.0,3.9493,3.9569,3.8656,3.8732,225600.0
2008-04-15 10:30:00,5.09,5.09,5.06,5.07,172200.0,3.8732,3.8732,3.8504,3.858,172200.0
2008-04-15 11:00:00,5.07,5.07,5.04,5.05,181200.0,3.858,3.858,3.8351,3.8428,181200.0
2008-04-15 11:30:00,5.05,5.1,5.05,5.08,150600.0,3.8428,3.8808,3.8428,3.8656,150600.0
2008-04-15 12:00:00,5.08,5.12,5.08,5.12,142800.0,3.8656,3.896,3.8656,3.896,142800.0
2008-04-15 12:30:00,5.12,5.12,5.11,5.11,91200.0,3.896,3.896,3.8884,3.8884,91200.0
2008-04-15 13:00:00,5.12,5.14,5.1,5.11,87600.0,3.896,3.9112,3.8808,3.8884,87600.0
2008-04-15 13:30:00,5.1,5.16,5.1,5.16,46200.0,3.8808,3.9265,3.8808,3.9265,46200.0
2008-04-15 14:00:00,5.16,5.16,5.13,5.13,186600.0,3.9265,3.9265,3.9036,3.9036,186600.0
2008-04-15 14:30:00,5.13,5.14,5.12,5.12,228000.0,3.9036,3.9112,3.896,3.896,228000.0
2008-04-15 15:00:00,5.12,5.13,5.1,5.1,365400.0,3.896,3.9036,3.8808,3.8808,365400.0
2008-04-15 15:30:00,5.1,5.16,5.1,5.15,697200.0,3.8808,3.9265,3.8808,3.9188,697200.0
2008-04-16 09:30:00,5.17,5.24,5.17,5.21,156000.0,3.9341,3.9873,3.9341,3.9645,156000.0
2008-04-16 10:00:00,5.22,5.28,5.21,5.27,272400.0,3.9721,4.0178,3.9645,4.0102,272400.0
2008-04-16 10:30:00,5.27,5.32,5.25,5.3,328200.0,4.0102,4.0482,3.9949,4.033,328200.0
2008-04-16 11:00:00,5.3,5.33,5.29,5.33,73800.0,4.033,4.0558,4.0254,4.0558,73800.0
2008-04-16 11:30:00,5.33,5.33,5.31,5.33,71400.0,4.0558,4.0558,4.0406,4.0558,71400.0
2008-04-16 12:00:00,5.33,5.34,5.3,5.3,124200.0,4.0558,4.0634,4.033,4.033,124200.0
2008-04-16 12:30:00,5.3,5.31,5.23,5.24,229200.0,4.033,4.0406,3.9797,3.9873,229200.0
2008-04-16 13:00:00,5.24,5.26,5.23,5.26,250200.0,3.9873,4.0026,3.9797,4.0026,250200.0
2008-04-16 13:30:00,5.25,5.28,5.25,5.27,216600.0,3.9949,4.0178,3.9949,4.0102,216600.0
2008-04-16 14:00:00,5.27,5.32,5.25,5.29,701400.0,4.0102,4.0482,3.9949,4.0254,701400.0
2008-04-16 14:30:00,5.28,5.35,5.28,5.32,366600.0,4.0178,4.071,4.0178,4.0482,366600.0
2008-04-16 15:00:00,5.32,5.42,5.32,5.41,640800.0,4.0482,4.1243,4.0482,4.1167,640800.0
2008-04-16 15:30:00,5.4,5.41,5.31,5.34,1505400.0,4.1091,4.1167,4.0406,4.0634,1505400.0
2008-04-17 09:30:00,5.17,5.29,5.07,5.26,504000.0,3.9341,4.0254,3.858,4.0026,504000.0
2008-04-17 10:00:00,5.25,5.36,5.2,5.32,1214400.0,3.9949,4.0786,3.9569,4.0482,1214400.0
2008-04-17 10:30:00,5.31,5.38,5.31,5.34,416400.0,4.0406,4.0939,4.0406,4.0634,416400.0
2008-04-17 11:00:00,5.34,5.34,5.32,5.33,193200.0,4.0634,4.0634,4.0482,4.0558,193200.0
2008-04-17 11:30:00,5.32,5.35,5.32,5.35,610800.0,4.0482,4.071,4.0482,4.071,610800.0
2008-04-17 12:00:00,5.36,5.44,5.35,5.42,441600.0,4.0786,4.1395,4.071,4.1243,441600.0
2008-04-17 12:30:00,5.42,5.56,5.42,5.55,625800.0,4.1243,4.2308,4.1243,4.2232,625800.0
2008-04-17 13:00:00,5.54,5.55,5.48,5.54,282600.0,4.2156,4.2232,4.17,4.2156,282600.0
2008-04-17 13:30:00,5.55,5.57,5.48,5.48,302400.0,4.2232,4.2384,4.17,4.17,302400.0
2008-04-17 14:00:00,5.48,5.51,5.45,5.49,223200.0,4.17,4.1928,4.1471,4.1776,223200.0
2008-04-17 14:30:00,5.5,5.5,5.42,5.47,240600.0,4.1852,4.1852,4.1243,4.1623,240600.0
2008-04-17 15:00:00,5.47,5.48,5.45,5.47,163200.0,4.1623,4.17,4.1471,4.1623,163200.0
2008-04-17 15:30:00,5.47,5.48,5.36,5.42,613200.0,4.1623,4.17,4.0786,4.1243,613200.0
2008-04-18 09:30:00,5.55,5.55,5.42,5.46,393000.0,4.2232,4.2232,4.1243,4.1547,393000.0
2008-04-18 10:00:00,5.45,5.52,5.42,5.46,348000.0,4.1471,4.2004,4.1243,4.1547,348000.0
2008-04-18 10:30:00,5.48,5.52,5.47,5.5,147000.0,4.17,4.2004,4.1623,4.1852,147000.0
2008-04-18 11:00:00,5.49,5.52,5.45,5.49,157800.0,4.1776,4.2004,4.1471,4.1776,157800.0
2008-04-18 11:30:00,5.51,5.52,5.46,5.48,161400.0,4.1928,4.2004,4.1547,4.17,161400.0
2008-04-18 12:00:00,5.47,5.48,5.45,5.47,132600.0,4.1623,4.17,4.1471,4.1623,132600.0
2008-04-18 12:30:00,5.46,5.47,5.44,5.45,135600.0,4.1547,4.1623,4.1395,4.1471,135600.0
2008-04-18 13:00:00,5.45,5.49,5.44,5.49,70800.0,4.1471,4.1776,4.1395,4.1776,70800.0
2008-04-18 13:30:00,5.49,5.5,5.45,5.45,107400.0,4.1776,4.1852,4.1471,4.1471,107400.0
2008-04-18 14:00:00,5.45,5.46,5.4,5.4,170400.0,4.1471,4.1547,4.1091,4.1091,170400.0
2008-04-18 14:30:00,5.41,5.42,5.35,5.36,219000.0,4.1167,4.1243,4.071,4.0786,219000.0
2008-04-18 15:00:00,5.36,5.4,5.34,5.34,312000.0,4.0786,4.1091,4.0634,4.0634,312000.0
2008-04-18 15:30:00,5.34,5.37,5.32,5.35,311400.0,4.0634,4.0863,4.0482,4.071,311400.0
2008-04-21 09:30:00,5.34,5.45,5.34,5.45,127200.0,4.0634,4.1471,4.0634,4.1471,127200.0
2008-04-21 10:00:00,5.45,5.45,5.41,5.43,226200.0,4.1471,4.1471,4.1167,4.1319,226200.0
2008-04-21 10:30:00,5.43,5.47,5.42,5.45,169200.0,4.1319,4.1623,4.1243,4.1471,169200.0
2008-04-21 11:00:00,5.45,5.48,5.4,5.4,327000.0,4.1471,4.17,4.1091,4.1091,327000.0
2008-04-21 11:30:00,5.4,5.42,5.39,5.41,81000.0,4.1091,4.1243,4.1015,4.1167,81000.0
2008-04-21 12:00:00,5.41,5.46,5.41,5.45,100800.0,4.1167,4.1547,4.1167,4.1471,100800.0
2008-04-21 12:30:00,5.45,5.47,5.42,5.43,77400.0,4.1471,4.1623,4.1243,4.1319,77400.0
2008-04-21 13:00:00,5.43,5.44,5.41,5.41,97800.0,4.1319,4.1395,4.1167,4.1167,97800.0
2008-04-21 13:30:00,5.41,5.42,5.38,5.39,135000.0,4.1167,4.1243,4.0939,4.1015,135000.0
2008-04-21 14:00:00,5.39,5.39,5.35,5.36,139200.0,4.1015,4.1015,4.071,4.0786,139200.0
2008-04-21 14:30:00,5.36,5.39,5.34,5.38,141000.0,4.0786,4.1015,4.0634,4.0939,141000.0
2008-04-21 15:00:00,5.38,5.42,5.38,5.42,147000.0,4.0939,4.1243,4.0939,4.1243,147000.0
2008-04-21 15:30:00,5.42,5.43,5.4,5.41,262800.0,4.1243,4.1319,4.1091,4.1167,262800.0
2008-04-22 09:30:00,5.35,5.35,5.21,5.21,180000.0,4.071,4.071,3.9645,3.9645,180000.0
2008-04-22 10:00:00,5.21,5.25,5.18,5.22,161400.0,3.9645,3.9949,3.9417,3.9721,161400.0
2008-04-22 10:30:00,5.23,5.25,5.22,5.25,118200.0,3.9797,3.9949,3.9721,3.9949,118200.0
2008-04-22 11:00:00,5.25,5.25,5.22,5.22,113400.0,3.9949,3.9949,3.9721,3.9721,113400.0
2008-04-22 11:30:00,5.22,5.24,5.2,5.2,146400.0,3.9721,3.9873,3.9569,3.9569,146400.0
2008-04-22 12:00:00,5.2,5.2,5.15,5.16,96000.0,3.9569,3.9569,3.9188,3.9265,96000.0
2008-04-22 12:30:00,5.16,5.16,5.12,5.12,81000.0,3.9265,3.9265,3.896,3.896,81000.0
2008-04-22 13:00:00,5.12,5.18,5.12,5.18,81000.0,3.896,3.9417,3.896,3.9417,81000.0
2008-04-22 13:30:00,5.18,5.19,5.16,5.17,44400.0,3.9417,3.9493,3.9265,3.9341,44400.0
2008-04-22 14:00:00,5.16,5.18,5.14,5.18,121200.0,3.9265,3.9417,3.9112,3.9417,121200.0
2008-04-22 14:30:00,5.18,5.18,5.14,5.14,127800.0,3.9417,3.9417,3.9112,3.9112,127800.0
2008-04-22 15:00:00,5.14,5.18,5.14,5.18,180000.0,3.9112,3.9417,3.9112,3.9417,180000.0
2008-04-22 15:30:00,5.17,5.21,5.16,5.21,256200.0,3.9341,3.9645,3.9265,3.9645,256200.0
2008-04-23 09:30:00,5.25,5.25,5.13,5.13,417000.0,3.9949,3.9949,3.9036,3.9036,417000.0
2008-04-23 10:00:00,5.14,5.18,5.13,5.18,157800.0,3.9112,3.9417,3.9036,3.9417,157800.0
2008-04-23 10:30:00,5.18,5.2,5.17,5.2,205800.0,3.9417,3.9569,3.9341,3.9569,205800.0
2008-04-23 11:00:00,5.19,5.21,5.19,5.2,108600.0,3.9493,3.9645,3.9493,3.9569,108600.0
2008-04-23 11:30:00,5.2,5.2,5.16,5.18,113400.0,3.9569,3.9569,3.9265,3.9417,113400.0
2008-04-23 12:00:00,5.18,5.19,5.16,5.18,93600.0,3.9417,3.9493,3.9265,3.9417,93600.0
2008-04-23 12:30:00,5.18,5.19,5.17,5.18,108600.0,3.9417,3.9493,3.9341,3.9417,108600.0
2008-04-23 13:00:00,5.18,5.18,5.16,5.16,112800.0,3.9417,3.9417,3.9265,3.9265,112800.0
2008-04-23 13:30:00,5.16,5.17,5.13,5.14,189000.0,3.9265,3.9341,3.9036,3.9112,189000.0
2008-04-23 14:00:00,5.14,5.16,5.14,5.14,176400.0,3.9112,3.9265,3.9112,3.9112,176400.0
2008-04-23 14:30:00,5.14,5.15,5.11,5.11,223200.0,3.9112,3.9188,3.8884,3.8884,223200.0
2008-04-23 15:00:00,5.12,5.13,5.09,5.1,349200.0,3.896,3.9036,3.8732,3.8808,349200.0
2008-04-23 15:30:00,5.1,5.11,5.09,5.1,355800.0,3.8808,3.8884,3.8732,3.8808,355800.0
2008-04-24 09:30:00,5.09,5.16,5.06,5.08,101400.0,3.8732,3.9265,3.8504,3.8656,101400.0
2008-04-24 10:00:00,5.08,5.09,5.02,5.04,401400.0,3.8656,3.8732,3.8199,3.8351,401400.0
2008-04-24 10:30:00,5.04,5.05,5.01,5.05,130800.0,3.8351,3.8428,3.8123,3.8428,130800.0
2008-04-24 11:00:00,5.04,5.07,5.04,5.05,121200.0,3.8351,3.858,3.8351,3.8428,121200.0
2008-04-24 11:30:00,5.05,5.12,5.05,5.1,261000.0,3.8428,3.896,3.8428,3.8808,261000.0
2008-04-24 12:00:00,5.1,5.14,5.1,5.12,171000.0,3.8808,3.9112,3.8808,3.896,171000.0
2008-04-24 12:30:00,5.12,5.14,5.11,5.13,87000.0,3.896,3.9112,3.8884,3.9036,87000.0
2008-04-24 13:00:00,5.13,5.15,5.12,5.15,109800.0,3.9036,3.9188,3.896,3.9188,109800.0
2008-04-24 13:30:00,5.15,5.2,5.15,5.2,91200.0,3.9188,3.9569,3.9188,3.9569,91200.0
2008-04-24 14:00:00,5.2,5.26,5.2,5.26,114600.0,3.9569,4.0026,3.9569,4.0026,114600.0
2008-04-24 14:30:00,5.26,5.26,5.23,5.23,85800.0,4.0026,4.0026,3.9797,3.9797,85800.0
2008-04-24 15:00:00,5.23,5.25,5.21,5.23,105600.0,3.9797,3.9949,3.9645,3.9797,105600.0
2008-04-24 15:30:00,5.23,5.24,5.19,5.22,152400.0,3.9797,3.9873,3.9493,3.9721,152400.0
2008-04-25 09:30:00,5.25,5.27,5.17,5.18,109200.0,3.9949,4.0102,3.9341,3.9417,109200.0
2008-04-25 10:00:00,5.18,5.18,5.13,5.14,75600.0,3.9417,3.9417,3.9036,3.9112,75600.0
2008-04-25 10:30:00,5.14,5.14,5.09,5.11,130800.0,3.9112,3.9112,3.8732,3.8884,130800.0
2008-04-25 11:00:00,5.11,5.12,5.05,5.06,117600.0,3.8884,3.896,3.8428,3.8504,117600.0
2008-04-25 11:30:00,5.07,5.07,5.05,5.07,133800.0,3.858,3.858,3.8428,3.858,133800.0
2008-04-25 12:00:00,5.07,5.07,5.05,5.06,157200.0,3.858,3.858,3.8428,3.8504,157200.0
2008-04-25 12:30:00,5.05,5.07,5.05,5.06,90000.0,3.8428,3.858,3.8428,3.8504,90000.0
2008-04-25 13:00:00,5.06,5.07,5.04,5.05,220800.0,3.8504,3.858,3.8351,3.8428,220800.0
2008-04-25 13:30:00,5.05,5.07,5.04,5.05,232800.0,3.8428,3.858,3.8351,3.8428,232800.0
2008-04-25 14:00:00,5.06,5.1,5.05,5.09,338400.0,3.8504,3.8808,3.8428,3.8732,338400.0
2008-04-25 14:30:00,5.09,5.14,5.07,5.13,189000.0,3.8732,3.9112,3.858,3.9036,189000.0
2008-04-25 15:00:00,5.12,5.16,5.12,5.16,148200.0,3.896,3.9265,3.896,3.9265,148200.0
2008-04-25 15:30:00,5.16,5.16,5.14,5.15,166800.0,3.9265,3.9265,3.9112,3.9188,166800.0
2008-04-28 09:30:00,5.15,5.15,5.09,5.13,210600.0,3.9414,3.9414,3.8955,3.9261,210600.0
2008-04-28 10:00:00,5.13,5.13,5.1,5.12,236400.0,3.9261,3.9261,3.9032,3.9185,236400.0
2008-04-28 10:30:00,5.11,5.16,5.11,5.15,114600.0,3.9108,3.9491,3.9108,3.9414,114600.0
2008-04-28 11:00:00,5.16,5.16,5.15,5.15,96000.0,3.9491,3.9491,3.9414,3.9414,96000.0
2008-04-28 11:30:00,5.15,5.17,5.15,5.17,124800.0,3.9414,3.9567,3.9414,3.9567,124800.0
2008-04-28 12:00:00,5.16,5.16,5.15,5.16,71400.0,3.9491,3.9491,3.9414,3.9491,71400.0
2008-04-28 12:30:00,5.16,5.2,5.15,5.2,69600.0,3.9491,3.9797,3.9414,3.9797,69600.0
2008-04-28 13:00:00,5.2,5.21,5.17,5.18,160800.0,3.9797,3.9874,3.9567,3.9644,160800.0
2008-04-28 13:30:00,5.19,5.2,5.19,5.2,92400.0,3.972,3.9797,3.972,3.9797,92400.0
2008-04-28 14:00:00,5.2,5.21,5.2,5.21,78000.0,3.9797,3.9874,3.9797,3.9874,78000.0
2008-04-28 14:30:00,5.21,5.21,5.2,5.21,65400.0,3.9874,3.9874,3.9797,3.9874,65400.0
2008-04-28 15:00:00,5.2,5.21,5.19,5.19,365400.0,3.9797,3.9874,3.972,3.972,365400.0
2008-04-28 15:30:00,5.19,5.21,5.19,5.2,111000.0,3.972,3.9874,3.972,3.9797,111000.0
2008-04-29 09:30:00,5.24,5.3,5.2,5.25,108000.0,4.0103,4.0562,3.9797,4.018,108000.0
2008-04-29 10:00:00,5.26,5.27,5.17,5.17,126000.0,4.0256,4.0333,3.9567,3.9567,126000.0
2008-04-29 10:30:00,5.17,5.18,5.14,5.14,78000.0,3.9567,3.9644,3.9338,3.9338,78000.0
2008-04-29 11:00:00,5.14,5.17,5.14,5.16,52800.0,3.9338,3.9567,3.9338,3.9491,52800.0
2008-04-29 11:30:00,5.17,5.18,5.17,5.17,78600.0,3.9567,3.9644,3.9567,3.9567,78600.0
2008-04-29 12:00:00,5.17,5.18,5.16,5.17,105600.0,3.9567,3.9644,3.9491,3.9567,105600.0
2008-04-29 12:30:00,5.17,5.18,5.16,5.18,271200.0,3.9567,3.9644,3.9491,3.9644,271200.0
2008-04-29 13:00:00,5.18,5.19,5.17,5.18,91800.0,3.9644,3.972,3.9567,3.9644,91800.0
2008-04-29 13:30:00,5.18,5.2,5.18,5.2,51600.0,3.9644,3.9797,3.9644,3.9797,51600.0
2008-04-29 14:00:00,5.18,5.2,5.18,5.2,91200.0,3.9644,3.9797,3.9644,3.9797,91200.0
2008-04-29 14:30:00,5.2,5.22,5.18,5.22,129000.0,3.9797,3.995,3.9644,3.995,129000.0
2008-04-29 15:00:00,5.22,5.22,5.19,5.22,361800.0,3.995,3.995,3.972,3.995,361800.0
2008-04-29 15:30:00,5.22,5.23,5.21,5.23,289800.0,3.995,4.0027,3.9874,4.0027,289800.0
2008-04-30 09:30:00,5.25,5.25,5.16,5.17,57000.0,4.018,4.018,3.9491,3.9567,57000.0
2008-04-30 10:00:00,5.16,5.17,5.13,5.16,41400.0,3.9491,3.9567,3.9261,3.9491,41400.0
2008-04-30 10:30:00,5.16,5.22,5.16,5.22,53400.0,3.9491,3.995,3.9491,3.995,53400.0
2008-04-30 11:00:00,5.22,5.23,5.21,5.22,42000.0,3.995,4.0027,3.9874,3.995,42000.0
2008-04-30 11:30:00,5.22,5.25,5.22,5.23,69000.0,3.995,4.018,3.995,4.0027,69000.0
2008-04-30 12:00:00,5.23,5.23,5.21,5.22,94800.0,4.0027,4.0027,3.9874,3.995,94800.0
2008-04-30 12:30:00,5.22,5.24,5.21,5.22,18000.0,3.995,4.0103,3.9874,3.995,18000.0
2008-04-30 13:00:00,5.22,5.22,5.21,5.21,69000.0,3.995,3.995,3.9874,3.9874,69000.0
2008-04-30 13:30:00,5.21,5.22,5.2,5.21,43200.0,3.9874,3.995,3.9797,3.9874,43200.0
2008-04-30 14:00:00,5.22,5.28,5.2,5.23,151800.0,3.995,4.0409,3.9797,4.0027,151800.0
2008-04-30 14:30:00,5.23,5.24,5.16,5.17,170400.0,4.0027,4.0103,3.9491,3.9567,170400.0
2008-04-30 15:00:00,5.17,5.18,5.15,5.15,220200.0,3.9567,3.9644,3.9414,3.9414,220200.0
2008-04-30 15:30:00,5.15,5.17,5.13,5.15,195000.0,3.9414,3.9567,3.9261,3.9414,195000.0
2008-05-01 09:30:00,5.16,5.28,5.14,5.25,150000.0,3.9491,4.0409,3.9338,4.018,150000.0
2008-05-01 10:00:00,5.26,5.32,5.25,5.31,193200.0,4.0256,4.0715,4.018,4.0639,193200.0
2008-05-01 10:30:00,5.31,5.36,5.3,5.32,269400.0,4.0639,4.1022,4.0562,4.0715,269400.0
2008-05-01 11:00:00,5.32,5.35,5.3,5.32,174000.0,4.0715,4.0945,4.0562,4.0715,174000.0
2008-05-01 11:30:00,5.32,5.32,5.29,5.3,72600.0,4.0715,4.0715,4.0486,4.0562,72600.0
2008-05-01 12:00:00,5.3,5.32,5.29,5.32,64200.0,4.0562,4.0715,4.0486,4.0715,64200.0
2008-05-01 12:30:00,5.33,5.36,5.33,5.35,144000.0,4.0792,4.1022,4.0792,4.0945,144000.0
2008-05-01 13:00:00,5.34,5.36,5.33,5.34,105000.0,4.0868,4.1022,4.0792,4.0868,105000.0
2008-05-01 13:30:00,5.34,5.35,5.33,5.34,45600.0,4.0868,4.0945,4.0792,4.0868,45600.0
2008-05-01 14:00:00,5.33,5.33,5.31,5.31,106800.0,4.0792,4.0792,4.0639,4.0639,106800.0
2008-05-01 14:30:00,5.32,5.33,5.31,5.32,123600.0,4.0715,4.0792,4.0639,4.0715,123600.0
2008-05-01 15:00:00,5.32,5.34,5.31,5.33,172800.0,4.0715,4.0868,4.0639,4.0792,172800.0
2008-05-01 15:30:00,5.33,5.34,5.29,5.31,246600.0,4.0792,4.0868,4.0486,4.0639,246600.0
2008-05-02 09:30:00,5.34,5.39,5.32,5.34,60000.0,4.0868,4.1251,4.0715,4.0868,60000.0
2008-05-02 10:00:00,5.33,5.38,5.33,5.35,141600.0,4.0792,4.1175,4.0792,4.0945,141600.0
2008-05-02 10:30:00,5.34,5.35,5.29,5.29,90600.0,4.0868,4.0945,4.0486,4.0486,90600.0
2008-05-02 11:00:00,5.29,5.31,5.27,5.27,73200.0,4.0486,4.0639,4.0333,4.0333,73200.0
2008-05-02 11:30:00,5.27,5.28,5.25,5.25,73800.0,4.0333,4.0409,4.018,4.018,73800.0
2008-05-02 12:00:00,5.25,5.25,5.21,5.23,173400.0,4.018,4.018,3.9874,4.0027,173400.0
2008-05-02 12:30:00,5.23,5.25,5.22,5.24,106800.0,4.0027,4.018,3.995,4.0103,106800.0
2008-05-02 13:00:00,5.25,5.26,5.23,5.25,103800.0,4.018,4.0256,4.0027,4.018,103800.0
2008-05-02 13:30:00,5.25,5.29,5.24,5.26,78600.0,4.018,4.0486,4.0103,4.0256,78600.0
2008-05-02 14:00:00,5.27,5.29,5.25,5.27,138600.0,4.0333,4.0486,4.018,4.0333,138600.0
2008-05-02 14:30:00,5.27,5.29,5.26,5.29,103800.0,4.0333,4.0486,4.0256,4.0486,103800.0
2008-05-02 15:00:00,5.29,5.32,5.28,5.3,111000.0,4.0486,4.0715,4.0409,4.0562,111000.0
2008-05-02 15:30:00,5.29,5.31,5.27,5.29,168600.0,4.0486,4.0639,4.0333,4.0486,168600.0
2008-05-05 09:30:00,5.27,5.3,5.24,5.28,85800.0,4.0333,4.0562,4.0103,4.0409,85800.0
2008-05-05 10:00:00,5.29,5.32,5.26,5.26,78600.0,4.0486,4.0715,4.0256,4.0256,78600.0
2008-05-05 10:30:00,5.26,5.29,5.25,5.25,73200.0,4.0256,4.0486,4.018,4.018,73200.0
2008-05-05 11:00:00,5.24,5.25,5.21,5.21,70800.0,4.0103,4.018,3.9874,3.9874,70800.0
2008-05-05 11:30:00,5.21,5.23,5.2,5.21,89400.0,3.9874,4.0027,3.9797,3.9874,89400.0
2008-05-05 12:00:00,5.22,5.23,5.21,5.22,60000.0,3.995,4.0027,3.9874,3.995,60000.0
2008-05-05 12:30:00,5.22,5.23,5.21,5.22,102600.0,3.995,4.0027,3.9874,3.995,102600.0
2008-05-05 13:00:00,5.22,5.22,5.2,5.21,105600.0,3.995,3.995,3.9797,3.9874,105600.0
2008-05-05 13:30:00,5.21,5.21,5.18,5.2,59400.0,3.9874,3.9874,3.9644,3.9797,59400.0
2008-05-05 14:00:00,5.2,5.21,5.19,5.21,96000.0,3.9797,3.9874,3.972,3.9874,96000.0
2008-05-05 14:30:00,5.2,5.21,5.19,5.19,163800.0,3.9797,3.9874,3.972,3.972,163800.0
2008-05-05 15:00:00,5.2,5.22,5.18,5.19,258000.0,3.9797,3.995,3.9644,3.972,258000.0
2008-05-05 15:30:00,5.19,5.22,5.18,5.2,229800.0,3.972,3.995,3.9644,3.9797,229800.0
2008-05-06 09:30:00,5.2,5.24,5.15,5.18,67800.0,3.9797,4.0103,3.9414,3.9644,67800.0
2008-05-06 10:00:00,5.2,5.22,5.18,5.2,132000.0,3.9797,3.995,3.9644,3.9797,132000.0
2008-05-06 10:30:00,5.19,5.22,5.19,5.21,24000.0,3.972,3.995,3.972,3.9874,24000.0
2008-05-06 11:00:00,5.22,5.27,5.22,5.23,39000.0,3.995,4.0333,3.995,4.0027,39000.0
2008-05-06 11:30:00,5.23,5.24,5.22,5.23,45000.0,4.0027,4.0103,3.995,4.0027,45000.0
2008-05-06 12:00:00,5.23,5.25,5.23,5.23,67800.0,4.0027,4.018,4.0027,4.0027,67800.0
2008-05-06 12:30:00,5.24,5.27,5.23,5.26,112800.0,4.0103,4.0333,4.0027,4.0256,112800.0
2008-05-06 13:00:00,5.26,5.27,5.26,5.27,30000.0,4.0256,4.0333,4.0256,4.0333,30000.0
2008-05-06 13:30:00,5.27,5.27,5.26,5.27,37800.0,4.0333,4.0333,4.0256,4.0333,37800.0
2008-05-06 14:00:00,5.27,5.27,5.26,5.27,91800.0,4.0333,4.0333,4.0256,4.0333,91800.0
2008-05-06 14:30:00,5.26,5.28,5.26,5.28,50400.0,4.0256,4.0409,4.0256,4.0409,50400.0
2008-05-06 15:00:00,5.28,5.3,5.27,5.28,56400.0,4.0409,4.0562,4.0333,4.0409,56400.0
2008-05-06 15:30:00,5.29,5.3,5.28,5.28,198000.0,4.0486,4.0562,4.0409,4.0409,198000.0
2008-05-07 09:30:00,5.28,5.34,5.28,5.33,56400.0,4.0409,4.0868,4.0409,4.0792,56400.0
2008-05-07 10:00:00,5.32,5.33,5.3,5.32,42000.0,4.0715,4.0792,4.0562,4.0715,42000.0
2008-05-07 10:30:00,5.31,5.35,5.31,5.33,55200.0,4.0639,4.0945,4.0639,4.0792,55200.0
2008-05-07 11:00:00,5.33,5.34,5.32,5.32,40800.0,4.0792,4.0868,4.0715,4.0715,40800.0
2008-05-07 11:30:00,5.32,5.34,5.3,5.33,86400.0,4.0715,4.0868,4.0562,4.0792,86400.0
2008-05-07 12:00:00,5.32,5.33,5.32,5.32,31200.0,4.0715,4.0792,4.0715,4.0715,31200.0
2008-05-07 12:30:00,5.32,5.33,5.32,5.33,56400.0,4.0715,4.0792,4.0715,4.0792,56400.0
2008-05-07 13:00:00,5.33,5.34,5.32,5.33,82200.0,4.0792,4.0868,4.0715,4.0792,82200.0
2008-05-07 13:30:00,5.32,5.33,5.31,5.31,58200.0,4.0715,4.0792,4.0639,4.0639,58200.0
2008-05-07 14:00:00,5.31,5.31,5.25,5.25,75600.0,4.0639,4.0639,4.018,4.018,75600.0
2008-05-07 14:30:00,5.24,5.26,5.24,5.25,154200.0,4.0103,4.0256,4.0103,4.018,154200.0
2008-05-07 15:00:00,5.24,5.25,5.22,5.22,240600.0,4.0103,4.018,3.995,3.995,240600.0
2008-05-07 15:30:00,5.22,5.26,5.22,5.23,280800.0,3.995,4.0256,3.995,4.0027,280800.0
2008-05-08 09:30:00,5.23,5.25,5.2,5.24,72000.0,4.0027,4.018,3.9797,4.0103,72000.0
2008-05-08 10:00:00,5.23,5.28,5.23,5.28,90600.0,4.0027,4.0409,4.0027,4.0409,90600.0
2008-05-08 10:30:00,5.28,5.28,5.23,5.26,69600.0,4.0409,4.0409,4.0027,4.0256,69600.0
2008-05-08 11:00:00,5.26,5.3,5.24,5.28,102000.0,4.0256,4.0562,4.0103,4.0409,102000.0
2008-05-08 11:30:00,5.27,5.28,5.26,5.28,72000.0,4.0333,4.0409,4.0256,4.0409,72000.0
2008-05-08 12:00:00,5.28,5.28,5.26,5.27,70200.0,4.0409,4.0409,4.0256,4.0333,70200.0
2008-05-08 12:30:00,5.27,5.31,5.27,5.31,120600.0,4.0333,4.0639,4.0333,4.0639,120600.0
2008-05-08 13:00:00,5.31,5.35,5.31,5.35,221400.0,4.0639,4.0945,4.0639,4.0945,221400.0
2008-05-08 13:30:00,5.36,5.38,5.35,5.38,105600.0,4.1022,4.1175,4.0945,4.1175,105600.0
2008-05-08 14:00:00,5.37,5.38,5.31,5.32,250800.0,4.1098,4.1175,4.0639,4.0715,250800.0
2008-05-08 14:30:00,5.31,5.34,5.31,5.32,193800.0,4.0639,4.0868,4.0639,4.0715,193800.0
2008-05-08 15:00:00,5.31,5.37,5.31,5.34,531000.0,4.0639,4.1098,4.0639,4.0868,531000.0
2008-05-08 15:30:00,5.34,5.39,5.32,5.36,805200.0,4.0868,4.1251,4.0715,4.1022,805200.0
2008-05-09 09:30:00,5.33,5.38,5.26,5.36,113400.0,4.0792,4.1175,4.0256,4.1022,113400.0
2008-05-09 10:00:00,5.36,5.42,5.35,5.42,148200.0,4.1022,4.1481,4.0945,4.1481,148200.0
2008-05-09 10:30:00,5.43,5.46,5.4,5.45,174000.0,4.1557,4.1787,4.1328,4.171,174000.0
2008-05-09 11:00:00,5.44,5.46,5.44,5.45,115800.0,4.1634,4.1787,4.1634,4.171,115800.0
2008-05-09 11:30:00,5.44,5.45,5.43,5.44,148800.0,4.1634,4.171,4.1557,4.1634,148800.0
2008-05-09 12:00:00,5.44,5.45,5.44,5.44,120600.0,4.1634,4.171,4.1634,4.1634,120600.0
2008-05-09 12:30:00,5.44,5.44,5.42,5.44,81000.0,4.1634,4.1634,4.1481,4.1634,81000.0
2008-05-09 13:00:00,5.44,5.46,5.44,5.46,126600.0,4.1634,4.1787,4.1634,4.1787,126600.0
2008-05-09 13:30:00,5.46,5.47,5.45,5.47,76800.0,4.1787,4.1863,4.171,4.1863,76800.0
2008-05-09 14:00:00,5.47,5.47,5.45,5.46,149400.0,4.1863,4.1863,4.171,4.1787,149400.0
2008-05-09 14:30:00,5.46,5.47,5.45,5.46,157800.0,4.1787,4.1863,4.171,4.1787,157800.0
2008-05-09 15:00:00,5.46,5.48,5.45,5.47,277800.0,4.1787,4.194,4.171,4.1863,277800.0
2008-05-09 15:30:00,5.47,5.49,5.47,5.48,269400.0,4.1863,4.2016,4.1863,4.194,269400.0
2008-05-12 09:30:00,5.63,5.69,5.51,5.61,465000.0,4.3088,4.3547,4.217,4.2935,465000.0
2008-05-12 10:00:00,5.62,5.62,5.61,5.62,297600.0,4.3011,4.3011,4.2935,4.3011,297600.0
2008-05-12 10:30:00,5.62,5.68,5.62,5.67,510000.0,4.3011,4.3471,4.3011,4.3394,510000.0
2008-05-12 11:00:00,5.68,5.72,5.66,5.72,292200.0,4.3471,4.3777,4.3318,4.3777,292200.0
2008-05-12 11:30:00,5.72,5.79,5.71,5.79,295200.0,4.3777,4.4312,4.37,4.4312,295200.0
2008-05-12 12:00:00,5.79,5.81,5.78,5.8,300000.0,4.4312,4.4466,4.4236,4.4389,300000.0
2008-05-12 12:30:00,5.81,5.85,5.79,5.85,412800.0,4.4466,4.4772,4.4312,4.4772,412800.0
2008-05-12 13:00:00,5.85,5.85,5.83,5.84,265800.0,4.4772,4.4772,4.4619,4.4695,265800.0
2008-05-12 13:30:00,5.83,5.84,5.81,5.82,243000.0,4.4619,4.4695,4.4466,4.4542,243000.0
2008-05-12 14:00:00,5.82,5.85,5.81,5.85,256800.0,4.4542,4.4772,4.4466,4.4772,256800.0
2008-05-12 14:30:00,5.85,5.9,5.83,5.85,553200.0,4.4772,4.5154,4.4619,4.4772,553200.0
2008-05-12 15:00:00,5.85,5.91,5.83,5.91,369600.0,4.4772,4.5231,4.4619,4.5231,369600.0
2008-05-12 15:30:00,5.91,5.96,5.88,5.96,917400.0,4.5231,4.5613,4.5001,4.5613,917400.0
2008-05-13 09:30:00,5.96,6.01,5.91,5.95,214200.0,4.5613,4.5996,4.5231,4.5537,214200.0
2008-05-13 10:00:00,5.95,5.95,5.93,5.95,179400.0,4.5537,4.5537,4.5384,4.5537,179400.0
2008-05-13 10:30:00,5.95,6.0,5.94,6.0,235200.0,4.5537,4.592,4.546,4.592,235200.0
2008-05-13 11:00:00,5.99,6.02,5.97,5.99,289200.0,4.5843,4.6073,4.569,4.5843,289200.0
2008-05-13 11:30:00,6.0,6.01,5.96,5.96,192000.0,4.592,4.5996,4.5613,4.5613,192000.0
2008-05-13 12:00:00,5.96,5.99,5.96,5.98,163800.0,4.5613,4.5843,4.5613,4.5767,163800.0
2008-05-13 12:30:00,5.98,6.0,5.98,5.99,172800.0,4.5767,4.592,4.5767,4.5843,172800.0
2008-05-13 13:00:00,5.99,5.99,5.97,5.97,137400.0,4.5843,4.5843,4.569,4.569,137400.0
2008-05-13 13:30:00,5.97,5.98,5.93,5.93,144000.0,4.569,4.5767,4.5384,4.5384,144000.0
2008-05-13 14:00:00,5.93,5.94,5.89,5.89,160800.0,4.5384,4.546,4.5078,4.5078,160800.0
2008-05-13 14:30:00,5.89,5.91,5.89,5.91,238800.0,4.5078,4.5231,4.5078,4.5231,238800.0
2008-05-13 15:00:00,5.91,5.93,5.87,5.88,314400.0,4.5231,4.5384,4.4925,4.5001,314400.0
2008-05-13 15:30:00,5.88,5.91,5.88,5.89,526800.0,4.5001,4.5231,4.5001,4.5078,526800.0
2008-05-14 09:30:00,5.88,5.96,5.88,5.96,564600.0,4.5001,4.5613,4.5001,4.5613,564600.0
2008-05-14 10:00:00,5.98,5.98,5.95,5.98,155400.0,4.5767,4.5767,4.5537,4.5767,155400.0
2008-05-14 10:30:00,5.98,6.02,5.98,6.02,73800.0,4.5767,4.6073,4.5767,4.6073,73800.0
2008-05-14 11:00:00,6.03,6.04,5.98,6.02,131400.0,4.6149,4.6226,4.5767,4.6073,131400.0
2008-05-14 11:30:00,6.03,6.04,6.02,6.03,95400.0,4.6149,4.6226,4.6073,4.6149,95400.0
2008-05-14 12:00:00,6.03,6.04,6.02,6.03,70800.0,4.6149,4.6226,4.6073,4.6149,70800.0
2008-05-14 12:30:00,6.04,6.04,6.02,6.03,96600.0,4.6226,4.6226,4.6073,4.6149,96600.0
2008-05-14 13:00:00,6.03,6.07,6.02,6.07,226800.0,4.6149,4.6455,4.6073,4.6455,226800.0
2008-05-14 13:30:00,6.07,6.09,6.07,6.08,85200.0,4.6455,4.6608,4.6455,4.6532,85200.0
2008-05-14 14:00:00,6.09,6.1,6.07,6.1,96000.0,4.6608,4.6685,4.6455,4.6685,96000.0
2008-05-14 14:30:00,6.1,6.11,6.08,6.09,76200.0,4.6685,4.6761,4.6532,4.6608,76200.0
2008-05-14 15:00:00,6.09,6.09,6.02,6.02,148800.0,4.6608,4.6608,4.6073,4.6073,148800.0
2008-05-14 15:30:00,6.02,6.02,5.98,6.02,376200.0,4.6073,4.6073,4.5767,4.6073,376200.0
2008-05-15 09:30:00,6.02,6.02,5.96,6.01,73200.0,4.6073,4.6073,4.5613,4.5996,73200.0
2008-05-15 10:00:00,6.0,6.05,5.99,6.02,64800.0,4.592,4.6302,4.5843,4.6073,64800.0
2008-05-15 10:30:00,6.0,6.04,6.0,6.03,70800.0,4.592,4.6226,4.592,4.6149,70800.0
2008-05-15 11:00:00,6.04,6.06,6.04,6.06,66000.0,4.6226,4.6379,4.6226,4.6379,66000.0
2008-05-15 11:30:00,6.06,6.07,6.04,6.06,75600.0,4.6379,4.6455,4.6226,4.6379,75600.0
2008-05-15 12:00:00,6.06,6.08,6.05,6.07,136800.0,4.6379,4.6532,4.6302,4.6455,136800.0
2008-05-15 12:30:00,6.07,6.08,6.06,6.08,67200.0,4.6455,4.6532,4.6379,4.6532,67200.0
2008-05-15 13:00:00,6.08,6.08,6.07,6.08,33000.0,4.6532,4.6532,4.6455,4.6532,33000.0
2008-05-15 13:30:00,6.07,6.1,6.07,6.1,64200.0,4.6455,4.6685,4.6455,4.6685,64200.0
2008-05-15 14:00:00,6.1,6.11,6.07,6.08,103200.0,4.6685,4.6761,4.6455,4.6532,103200.0
2008-05-15 14:30:00,6.07,6.08,6.06,6.08,48600.0,4.6455,4.6532,4.6379,4.6532,48600.0
2008-05-15 15:00:00,6.08,6.08,6.05,6.06,83400.0,4.6532,4.6532,4.6302,4.6379,83400.0
2008-05-15 15:30:00,6.06,6.08,6.04,6.05,138000.0,4.6379,4.6532,4.6226,4.6302,138000.0
2008-05-16 09:30:00,6.08,6.11,6.01,6.02,364800.0,4.6532,4.6761,4.5996,4.6073,364800.0
2008-05-16 10:00:00,6.01,6.02,5.98,6.01,90000.0,4.5996,4.6073,4.5767,4.5996,90000.0
2008-05-16 10:30:00,6.02,6.02,6.01,6.01,43800.0,4.6073,4.6073,4.5996,4.5996,43800.0
2008-05-16 11:00:00,6.01,6.01,5.97,5.97,81000.0,4.5996,4.5996,4.569,4.569,81000.0
2008-05-16 11:30:00,5.97,5.97,5.97,5.97,88800.0,4.569,4.569,4.569,4.569,88800.0
2008-05-16 12:00:00,5.97,5.98,5.97,5.97,61200.0,4.569,4.5767,4.569,4.569,61200.0
2008-05-16 12:30:00,5.97,5.98,5.97,5.97,102000.0,4.569,4.5767,4.569,4.569,102000.0
2008-05-16 13:00:00,5.97,5.97,5.94,5.94,130200.0,4.569,4.569,4.546,4.546,130200.0
2008-05-16 13:30:00,5.94,5.95,5.93,5.95,94200.0,4.546,4.5537,4.5384,4.5537,94200.0
2008-05-16 14:00:00,5.94,5.96,5.92,5.96,119400.0,4.546,4.5613,4.5307,4.5613,119400.0
2008-05-16 14:30:00,5.96,6.01,5.95,6.0,160200.0,4.5613,4.5996,4.5537,4.592,160200.0
2008-05-16 15:00:00,5.99,6.0,5.96,5.98,132600.0,4.5843,4.592,4.5613,4.5767,132600.0
2008-05-16 15:30:00,5.98,6.03,5.96,6.01,345000.0,4.5767,4.6149,4.5613,4.5996,345000.0
2008-05-19 09:30:00,6.0,6.07,5.95,5.98,120600.0,4.592,4.6455,4.5537,4.5767,120600.0
2008-05-19 10:00:00,5.98,5.99,5.96,5.97,132000.0,4.5767,4.5843,4.5613,4.569,132000.0
2008-05-19 10:30:00,5.97,6.0,5.95,5.96,145800.0,4.569,4.592,4.5537,4.5613,145800.0
2008-05-19 11:00:00,5.96,5.99,5.95,5.99,227400.0,4.5613,4.5843,4.5537,4.5843,227400.0
2008-05-19 11:30:00,6.0,6.03,5.99,6.03,69000.0,4.592,4.6149,4.5843,4.6149,69000.0
2008-05-19 12:00:00,6.03,6.04,6.01,6.02,77400.0,4.6149,4.6226,4.5996,4.6073,77400.0
2008-05-19 12:30:00,6.02,6.02,6.0,6.01,52200.0,4.6073,4.6073,4.592,4.5996,52200.0
2008-05-19 13:00:00,6.0,6.02,5.98,6.02,63000.0,4.592,4.6073,4.5767,4.6073,63000.0
2008-05-19 13:30:00,6.01,6.02,5.96,5.96,56400.0,4.5996,4.6073,4.5613,4.5613,56400.0
2008-05-19 14:00:00,5.95,5.97,5.89,5.91,181200.0,4.5537,4.569,4.5078,4.5231,181200.0
2008-05-19 14:30:00,5.91,5.95,5.91,5.93,112200.0,4.5231,4.5537,4.5231,4.5384,112200.0
2008-05-19 15:00:00,5.93,5.93,5.91,5.92,112200.0,4.5384,4.5384,4.5231,4.5307,112200.0
2008-05-19 15:30:00,5.92,5.93,5.87,5.89,205800.0,4.5307,4.5384,4.4925,4.5078,205800.0
2008-05-20 09:30:00,5.88,5.97,5.86,5.95,67800.0,4.5001,4.569,4.4848,4.5537,67800.0
2008-05-20 10:00:00,5.93,5.95,5.91,5.95,49200.0,4.5384,4.5537,4.5231,4.5537,49200.0
2008-05-20 10:30:00,5.95,5.95,5.91,5.95,55200.0,4.5537,4.5537,4.5231,4.5537,55200.0
2008-05-20 11:00:00,5.95,5.95,5.9,5.9,120600.0,4.5537,4.5537,4.5154,4.5154,120600.0
2008-05-20 11:30:00,5.9,5.9,5.87,5.88,60000.0,4.5154,4.5154,4.4925,4.5001,60000.0
2008-05-20 12:00:00,5.89,5.91,5.88,5.88,91800.0,4.5078,4.5231,4.5001,4.5001,91800.0
2008-05-20 12:30:00,5.89,5.89,5.86,5.86,43200.0,4.5078,4.5078,4.4848,4.4848,43200.0
2008-05-20 13:00:00,5.87,5.92,5.87,5.92,75600.0,4.4925,4.5307,4.4925,4.5307,75600.0
2008-05-20 13:30:00,5.92,5.95,5.91,5.92,45000.0,4.5307,4.5537,4.5231,4.5307,45000.0
2008-05-20 14:00:00,5.92,5.93,5.86,5.86,93600.0,4.5307,4.5384,4.4848,4.4848,93600.0
2008-05-20 14:30:00,5.86,5.88,5.85,5.86,124200.0,4.4848,4.5001,4.4772,4.4848,124200.0
2008-05-20 15:00:00,5.86,5.88,5.86,5.88,127800.0,4.4848,4.5001,4.4848,4.5001,127800.0
2008-05-20 15:30:00,5.88,5.9,5.85,5.89,180000.0,4.5001,4.5154,4.4772,4.5078,180000.0
2008-05-21 09:30:00,5.93,6.0,5.91,5.92,136200.0,4.5384,4.592,4.5231,4.5307,136200.0
2008-05-21 10:00:00,5.91,5.96,5.91,5.93,170400.0,4.5231,4.5613,4.5231,4.5384,170400.0
2008-05-21 10:30:00,5.92,5.93,5.91,5.92,98400.0,4.5307,4.5384,4.5231,4.5307,98400.0
2008-05-21 11:00:00,5.91,5.93,5.88,5.93,103800.0,4.5231,4.5384,4.5001,4.5384,103800.0
2008-05-21 11:30:00,5.92,5.94,5.91,5.92,76200.0,4.5307,4.546,4.5231,4.5307,76200.0
2008-05-21 12:00:00,5.92,5.95,5.92,5.95,45600.0,4.5307,4.5537,4.5307,4.5537,45600.0
2008-05-21 12:30:00,5.94,5.99,5.94,5.98,33600.0,4.546,4.5843,4.546,4.5767,33600.0
2008-05-21 13:00:00,5.99,5.99,5.94,5.94,34200.0,4.5843,4.5843,4.546,4.546,34200.0
2008-05-21 13:30:00,5.94,5.95,5.92,5.92,33600.0,4.546,4.5537,4.5307,4.5307,33600.0
2008-05-21 14:00:00,5.92,5.92,5.85,5.87,109200.0,4.5307,4.5307,4.4772,4.4925,109200.0
2008-05-21 14:30:00,5.86,5.87,5.82,5.84,102600.0,4.4848,4.4925,4.4542,4.4695,102600.0
2008-05-21 15:00:00,5.84,5.87,5.83,5.85,168000.0,4.4695,4.4925,4.4619,4.4772,168000.0
2008-05-21 15:30:00,5.86,5.89,5.82,5.85,136800.0,4.4848,4.5078,4.4542,4.4772,136800.0
2008-05-22 09:30:00,5.86,5.93,5.86,5.87,72000.0,4.4848,4.5384,4.4848,4.4925,72000.0
2008-05-22 10:00:00,5.87,5.9,5.87,5.9,59400.0,4.4925,4.5154,4.4925,4.5154,59400.0
2008-05-22 10:30:00,5.92,5.93,5.89,5.9,184200.0,4.5307,4.5384,4.5078,4.5154,184200.0
2008-05-22 11:00:00,5.9,5.92,5.89,5.9,157200.0,4.5154,4.5307,4.5078,4.5154,157200.0
2008-05-22 11:30:00,5.9,5.91,5.86,5.86,21600.0,4.5154,4.5231,4.4848,4.4848,21600.0
2008-05-22 12:00:00,5.86,5.91,5.86,5.9,69000.0,4.4848,4.5231,4.4848,4.5154,69000.0
2008-05-22 12:30:00,5.9,5.93,5.89,5.92,89400.0,4.5154,4.5384,4.5078,4.5307,89400.0
2008-05-22 13:00:00,5.91,5.91,5.89,5.91,33600.0,4.5231,4.5231,4.5078,4.5231,33600.0
2008-05-22 13:30:00,5.9,5.92,5.9,5.91,54000.0,4.5154,4.5307,4.5154,4.5231,54000.0
2008-05-22 14:00:00,5.91,5.92,5.87,5.87,37200.0,4.5231,4.5307,4.4925,4.4925,37200.0
2008-05-22 14:30:00,5.87,5.88,5.87,5.88,16200.0,4.4925,4.5001,4.4925,4.5001,16200.0
2008-05-22 15:00:00,5.89,5.89,5.85,5.85,40200.0,4.5078,4.5078,4.4772,4.4772,40200.0
2008-05-22 15:30:00,5.85,5.88,5.83,5.88,75000.0,4.4772,4.5001,4.4619,4.5001,75000.0
2008-05-23 09:30:00,5.86,5.86,5.77,5.78,48600.0,4.4848,4.4848,4.4159,4.4236,48600.0
2008-05-23 10:00:00,5.8,5.84,5.78,5.79,34200.0,4.4389,4.4695,4.4236,4.4312,34200.0
2008-05-23 10:30:00,5.78,5.81,5.77,5.81,82800.0,4.4236,4.4466,4.4159,4.4466,82800.0
2008-05-23 11:00:00,5.81,5.81,5.78,5.79,71400.0,4.4466,4.4466,4.4236,4.4312,71400.0
2008-05-23 11:30:00,5.8,5.82,5.79,5.79,57000.0,4.4389,4.4542,4.4312,4.4312,57000.0
2008-05-23 12:00:00,5.79,5.8,5.79,5.8,19200.0,4.4312,4.4389,4.4312,4.4389,19200.0
2008-05-23 12:30:00,5.8,5.81,5.79,5.79,42000.0,4.4389,4.4466,4.4312,4.4312,42000.0
2008-05-23 13:00:00,5.79,5.8,5.78,5.8,25800.0,4.4312,4.4389,4.4236,4.4389,25800.0
2008-05-23 13:30:00,5.8,5.81,5.76,5.77,48600.0,4.4389,4.4466,4.4083,4.4159,48600.0
2008-05-23 14:00:00,5.77,5.79,5.77,5.78,21000.0,4.4159,4.4312,4.4159,4.4236,21000.0
2008-05-23 14:30:00,5.79,5.79,5.76,5.78,34200.0,4.4312,4.4312,4.4083,4.4236,34200.0
2008-05-23 15:00:00,5.77,5.79,5.76,5.79,39000.0,4.4159,4.4312,4.4083,4.4312,39000.0
2008-05-23 15:30:00,5.79,5.8,5.77,5.78,72600.0,4.4312,4.4389,4.4159,4.4236,72600.0
2008-05-27 09:30:00,5.78,5.83,5.77,5.83,43200.0,4.4236,4.4619,4.4159,4.4619,43200.0
2008-05-27 10:00:00,5.83,5.89,5.82,5.82,117000.0,4.4619,4.5078,4.4542,4.4542,117000.0
2008-05-27 10:30:00,5.82,5.85,5.81,5.85,37200.0,4.4542,4.4772,4.4466,4.4772,37200.0
2008-05-27 11:00:00,5.86,5.87,5.84,5.86,49800.0,4.4848,4.4925,4.4695,4.4848,49800.0
2008-05-27 11:30:00,5.86,5.87,5.83,5.83,53400.0,4.4848,4.4925,4.4619,4.4619,53400.0
2008-05-27 12:00:00,5.83,5.83,5.82,5.83,7200.0,4.4619,4.4619,4.4542,4.4619,7200.0
2008-05-27 12:30:00,5.83,5.83,5.82,5.82,31200.0,4.4619,4.4619,4.4542,4.4542,31200.0
2008-05-27 13:00:00,5.83,5.83,5.83,5.83,45000.0,4.4619,4.4619,4.4619,4.4619,45000.0
2008-05-27 13:30:00,5.83,5.84,5.83,5.83,79200.0,4.4619,4.4695,4.4619,4.4619,79200.0
2008-05-27 14:00:00,5.84,5.84,5.83,5.84,86400.0,4.4695,4.4695,4.4619,4.4695,86400.0
2008-05-27 14:30:00,5.84,5.89,5.83,5.89,51600.0,4.4695,4.5078,4.4619,4.5078,51600.0
2008-05-27 15:00:00,5.89,5.89,5.85,5.87,107400.0,4.5078,4.5078,4.4772,4.4925,107400.0
2008-05-27 15:30:00,5.87,5.88,5.86,5.88,99600.0,4.4925,4.5001,4.4848,4.5001,99600.0
2008-05-28 09:30:00,5.88,5.98,5.88,5.94,90000.0,4.5001,4.5767,4.5001,4.546,90000.0
2008-05-28 10:00:00,5.94,5.96,5.87,5.89,110400.0,4.546,4.5613,4.4925,4.5078,110400.0
2008-05-28 10:30:00,5.89,5.95,5.88,5.95,187800.0,4.5078,4.5537,4.5001,4.5537,187800.0
2008-05-28 11:00:00,5.95,5.95,5.93,5.93,38400.0,4.5537,4.5537,4.5384,4.5384,38400.0
2008-05-28 11:30:00,5.93,5.95,5.93,5.94,30600.0,4.5384,4.5537,4.5384,4.546,30600.0
2008-05-28 12:00:00,5.94,5.94,5.91,5.93,31800.0,4.546,4.546,4.5231,4.5384,31800.0
2008-05-28 12:30:00,5.93,5.94,5.93,5.93,24600.0,4.5384,4.546,4.5384,4.5384,24600.0
2008-05-28 13:00:00,5.93,5.95,5.92,5.94,81000.0,4.5384,4.5537,4.5307,4.546,81000.0
2008-05-28 13:30:00,5.94,5.94,5.92,5.94,61200.0,4.546,4.546,4.5307,4.546,61200.0
2008-05-28 14:00:00,5.94,5.95,5.91,5.91,145200.0,4.546,4.5537,4.5231,4.5231,145200.0
2008-05-28 14:30:00,5.92,5.93,5.91,5.92,123000.0,4.5307,4.5384,4.5231,4.5307,123000.0
2008-05-28 15:00:00,5.92,5.93,5.9,5.92,126000.0,4.5307,4.5384,4.5154,4.5307,126000.0
2008-05-28 15:30:00,5.92,5.92,5.9,5.92,516600.0,4.5307,4.5307,4.5154,4.5307,516600.0
2008-05-29 09:30:00,5.89,5.91,5.81,5.84,421200.0,4.5078,4.5231,4.4466,4.4695,421200.0
2008-05-29 10:00:00,5.84,5.88,5.83,5.85,407400.0,4.4695,4.5001,4.4619,4.4772,407400.0
2008-05-29 10:30:00,5.86,5.9,5.84,5.87,124800.0,4.4848,4.5154,4.4695,4.4925,124800.0
2008-05-29 11:00:00,5.87,5.88,5.85,5.87,156600.0,4.4925,4.5001,4.4772,4.4925,156600.0
2008-05-29 11:30:00,5.87,5.89,5.86,5.87,174600.0,4.4925,4.5078,4.4848,4.4925,174600.0
2008-05-29 12:00:00,5.87,5.88,5.86,5.87,44400.0,4.4925,4.5001,4.4848,4.4925,44400.0
2008-05-29 12:30:00,5.87,5.89,5.86,5.87,164400.0,4.4925,4.5078,4.4848,4.4925,164400.0
2008-05-29 13:00:00,5.87,5.91,5.86,5.91,127200.0,4.4925,4.5231,4.4848,4.5231,127200.0
2008-05-29 13:30:00,5.92,5.95,5.91,5.94,27600.0,4.5307,4.5537,4.5231,4.546,27600.0
2008-05-29 14:00:00,5.95,5.97,5.92,5.96,101400.0,4.5537,4.569,4.5307,4.5613,101400.0
2008-05-29 14:30:00,5.97,5.97,5.95,5.95,34800.0,4.569,4.569,4.5537,4.5537,34800.0
2008-05-29 15:00:00,5.95,5.96,5.92,5.92,62400.0,4.5537,4.5613,4.5307,4.5307,62400.0
2008-05-29 15:30:00,5.92,5.93,5.9,5.9,167400.0,4.5307,4.5384,4.5154,4.5154,167400.0
2008-05-30 09:30:00,5.92,6.0,5.92,6.0,84600.0,4.5307,4.592,4.5307,4.592,84600.0
2008-05-30 10:00:00,5.98,6.02,5.97,6.02,40800.0,4.5767,4.6073,4.569,4.6073,40800.0
2008-05-30 10:30:00,6.02,6.02,5.99,5.99,40200.0,4.6073,4.6073,4.5843,4.5843,40200.0
2008-05-30 11:00:00,6.0,6.01,5.98,6.0,81000.0,4.592,4.5996,4.5767,4.592,81000.0
2008-05-30 11:30:00,6.0,6.01,5.99,6.01,37800.0,4.592,4.5996,4.5843,4.5996,37800.0
2008-05-30 12:00:00,6.01,6.01,5.98,5.99,36000.0,4.5996,4.5996,4.5767,4.5843,36000.0
2008-05-30 12:30:00,5.99,6.01,5.98,5.99,55800.0,4.5843,4.5996,4.5767,4.5843,55800.0
2008-05-30 13:00:00,5.99,6.01,5.98,5.99,99600.0,4.5843,4.5996,4.5767,4.5843,99600.0
2008-05-30 13:30:00,6.0,6.0,5.98,6.0,33600.0,4.592,4.592,4.5767,4.592,33600.0
2008-05-30 14:00:00,6.0,6.0,5.98,5.98,51000.0,4.592,4.592,4.5767,4.5767,51000.0
2008-05-30 14:30:00,5.98,5.99,5.98,5.98,84000.0,4.5767,4.5843,4.5767,4.5767,84000.0
2008-05-30 15:00:00,5.98,6.0,5.98,6.0,144600.0,4.5767,4.592,4.5767,4.592,144600.0
2008-05-30 15:30:00,6.0,6.04,6.0,6.01,204600.0,4.592,4.6226,4.592,4.5996,204600.0
2008-06-02 09:30:00,6.02,6.07,6.0,6.02,123000.0,4.6073,4.6455,4.592,4.6073,123000.0
2008-06-02 10:00:00,6.02,6.04,5.95,6.01,125400.0,4.6073,4.6226,4.5537,4.5996,125400.0
2008-06-02 10:30:00,6.01,6.03,5.99,6.02,87600.0,4.5996,4.6149,4.5843,4.6073,87600.0
2008-06-02 11:00:00,6.02,6.02,5.97,5.98,86400.0,4.6073,4.6073,4.569,4.5767,86400.0
2008-06-02 11:30:00,5.98,6.0,5.97,5.98,93600.0,4.5767,4.592,4.569,4.5767,93600.0
2008-06-02 12:00:00,5.98,5.99,5.98,5.99,76800.0,4.5767,4.5843,4.5767,4.5843,76800.0
2008-06-02 12:30:00,5.99,6.0,5.98,5.99,127800.0,4.5843,4.592,4.5767,4.5843,127800.0
2008-06-02 13:00:00,5.99,6.01,5.98,6.0,83400.0,4.5843,4.5996,4.5767,4.592,83400.0
2008-06-02 13:30:00,6.0,6.02,6.0,6.01,83400.0,4.592,4.6073,4.592,4.5996,83400.0
2008-06-02 14:00:00,6.02,6.04,6.0,6.01,105600.0,4.6073,4.6226,4.592,4.5996,105600.0
2008-06-02 14:30:00,6.01,6.02,6.0,6.01,142200.0,4.5996,4.6073,4.592,4.5996,142200.0
2008-06-02 15:00:00,6.0,6.02,6.0,6.01,163800.0,4.592,4.6073,4.592,4.5996,163800.0
2008-06-02 15:30:00,6.01,6.04,5.98,6.03,93000.0,4.5996,4.6226,4.5767,4.6149,93000.0
2008-06-03 09:30:00,6.04,6.06,6.02,6.06,24600.0,4.6226,4.6379,4.6073,4.6379,24600.0
2008-06-03 10:00:00,6.05,6.08,6.05,6.06,43200.0,4.6302,4.6532,4.6302,4.6379,43200.0
2008-06-03 10:30:00,6.06,6.06,6.04,6.06,10200.0,4.6379,4.6379,4.6226,4.6379,10200.0
2008-06-03 11:00:00,6.05,6.07,6.04,6.07,46800.0,4.6302,4.6455,4.6226,4.6455,46800.0
2008-06-03 11:30:00,6.07,6.08,6.06,6.07,153000.0,4.6455,4.6532,4.6379,4.6455,153000.0
2008-06-03 12:00:00,6.07,6.08,6.04,6.04,106200.0,4.6455,4.6532,4.6226,4.6226,106200.0
2008-06-03 12:30:00,6.04,6.05,6.03,6.04,67800.0,4.6226,4.6302,4.6149,4.6226,67800.0
2008-06-03 13:00:00,6.04,6.04,5.98,5.98,85800.0,4.6226,4.6226,4.5767,4.5767,85800.0
2008-06-03 13:30:00,5.98,5.98,5.93,5.95,39000.0,4.5767,4.5767,4.5384,4.5537,39000.0
2008-06-03 14:00:00,5.95,5.95,5.9,5.9,59400.0,4.5537,4.5537,4.5154,4.5154,59400.0
2008-06-03 14:30:00,5.91,5.92,5.89,5.92,49200.0,4.5231,4.5307,4.5078,4.5307,49200.0
2008-06-03 15:00:00,5.91,5.96,5.91,5.96,73200.0,4.5231,4.5613,4.5231,4.5613,73200.0
2008-06-03 15:30:00,5.97,6.0,5.96,5.97,159000.0,4.569,4.592,4.5613,4.569,159000.0
2008-06-04 09:30:00,5.97,5.98,5.86,5.9,145800.0,4.569,4.5767,4.4848,4.5154,145800.0
2008-06-04 10:00:00,5.91,5.94,5.88,5.93,86400.0,4.5231,4.546,4.5001,4.5384,86400.0
2008-06-04 10:30:00,5.93,5.96,5.87,5.95,133800.0,4.5384,4.5613,4.4925,4.5537,133800.0
2008-06-04 11:00:00,5.96,5.99,5.96,5.98,36000.0,4.5613,4.5843,4.5613,4.5767,36000.0
2008-06-04 11:30:00,5.99,5.99,5.97,5.98,36000.0,4.5843,4.5843,4.569,4.5767,36000.0
2008-06-04 12:00:00,5.99,6.0,5.98,5.99,34800.0,4.5843,4.592,4.5767,4.5843,34800.0
2008-06-04 12:30:00,5.99,6.0,5.95,5.95,31200.0,4.5843,4.592,4.5537,4.5537,31200.0
2008-06-04 13:00:00,5.97,5.99,5.96,5.99,17400.0,4.569,4.5843,4.5613,4.5843,17400.0
2008-06-04 13:30:00,5.99,6.0,5.96,5.97,42600.0,4.5843,4.592,4.5613,4.569,42600.0
2008-06-04 14:00:00,5.97,5.97,5.91,5.91,53400.0,4.569,4.569,4.5231,4.5231,53400.0
2008-06-04 14:30:00,5.92,5.97,5.91,5.93,120600.0,4.5307,4.569,4.5231,4.5384,120600.0
2008-06-04 15:00:00,5.92,5.93,5.91,5.91,111600.0,4.5307,4.5384,4.5231,4.5231,111600.0
2008-06-04 15:30:00,5.92,5.94,5.9,5.9,99000.0,4.5307,4.546,4.5154,4.5154,99000.0
2008-06-05 09:30:00,5.9,5.98,5.9,5.93,65400.0,4.5154,4.5767,4.5154,4.5384,65400.0
2008-06-05 10:00:00,5.93,5.95,5.92,5.95,158400.0,4.5384,4.5537,4.5307,4.5537,158400.0
2008-06-05 10:30:00,5.95,5.95,5.93,5.93,100800.0,4.5537,4.5537,4.5384,4.5384,100800.0
2008-06-05 11:00:00,5.94,5.94,5.93,5.94,23400.0,4.546,4.546,4.5384,4.546,23400.0
2008-06-05 11:30:00,5.94,5.94,5.94,5.94,67800.0,4.546,4.546,4.546,4.546,67800.0
2008-06-05 12:00:00,5.94,5.94,5.92,5.94,113400.0,4.546,4.546,4.5307,4.546,113400.0
2008-06-05 12:30:00,5.94,5.96,5.93,5.95,85800.0,4.546,4.5613,4.5384,4.5537,85800.0
2008-06-05 13:00:00,5.94,5.96,5.93,5.95,95400.0,4.546,4.5613,4.5384,4.5537,95400.0
2008-06-05 13:30:00,5.95,5.98,5.94,5.98,67200.0,4.5537,4.5767,4.546,4.5767,67200.0
2008-06-05 14:00:00,5.97,5.98,5.95,5.96,88200.0,4.569,4.5767,4.5537,4.5613,88200.0
2008-06-05 14:30:00,5.96,5.99,5.95,5.98,83400.0,4.5613,4.5843,4.5537,4.5767,83400.0
2008-06-05 15:00:00,5.98,6.01,5.97,5.98,100800.0,4.5767,4.5996,4.569,4.5767,100800.0
2008-06-05 15:30:00,5.98,6.01,5.98,6.01,94200.0,4.5767,4.5996,4.5767,4.5996,94200.0
2008-06-06 09:30:00,6.0,6.0,5.86,5.88,84000.0,4.592,4.592,4.4848,4.5001,84000.0
2008-06-06 10:00:00,5.88,5.88,5.81,5.83,106200.0,4.5001,4.5001,4.4466,4.4619,106200.0
2008-06-06 10:30:00,5.84,5.85,5.83,5.84,60000.0,4.4695,4.4772,4.4619,4.4695,60000.0
2008-06-06 11:00:00,5.83,5.84,5.79,5.8,56400.0,4.4619,4.4695,4.4312,4.4389,56400.0
2008-06-06 11:30:00,5.8,5.85,5.8,5.85,23400.0,4.4389,4.4772,4.4389,4.4772,23400.0
2008-06-06 12:00:00,5.85,5.86,5.83,5.83,91800.0,4.4772,4.4848,4.4619,4.4619,91800.0
2008-06-06 12:30:00,5.83,5.83,5.81,5.81,60000.0,4.4619,4.4619,4.4466,4.4466,60000.0
2008-06-06 13:00:00,5.81,5.81,5.79,5.81,47400.0,4.4466,4.4466,4.4312,4.4466,47400.0
2008-06-06 13:30:00,5.8,5.8,5.75,5.77,146400.0,4.4389,4.4389,4.4006,4.4159,146400.0
2008-06-06 14:00:00,5.78,5.82,5.76,5.82,162600.0,4.4236,4.4542,4.4083,4.4542,162600.0
2008-06-06 14:30:00,5.81,5.84,5.78,5.79,90000.0,4.4466,4.4695,4.4236,4.4312,90000.0
2008-06-06 15:00:00,5.79,5.84,5.77,5.82,74400.0,4.4312,4.4695,4.4159,4.4542,74400.0
2008-06-06 15:30:00,5.82,5.82,5.76,5.77,259200.0,4.4542,4.4542,4.4083,4.4159,259200.0
2008-06-09 09:30:00,5.78,5.8,5.65,5.79,123600.0,4.4236,4.4389,4.3241,4.4312,123600.0
2008-06-09 10:00:00,5.79,5.86,5.79,5.83,217800.0,4.4312,4.4848,4.4312,4.4619,217800.0
2008-06-09 10:30:00,5.83,5.83,5.8,5.8,384600.0,4.4619,4.4619,4.4389,4.4389,384600.0
2008-06-09 11:00:00,5.8,5.81,5.78,5.8,73800.0,4.4389,4.4466,4.4236,4.4389,73800.0
2008-06-09 11:30:00,5.8,5.82,5.8,5.81,54600.0,4.4389,4.4542,4.4389,4.4466,54600.0
2008-06-09 12:00:00,5.81,5.81,5.8,5.81,31800.0,4.4466,4.4466,4.4389,4.4466,31800.0
2008-06-09 12:30:00,5.8,5.82,5.79,5.8,32400.0,4.4389,4.4542,4.4312,4.4389,32400.0
2008-06-09 13:00:00,5.8,5.8,5.78,5.79,52800.0,4.4389,4.4389,4.4236,4.4312,52800.0
2008-06-09 13:30:00,5.79,5.79,5.76,5.78,53400.0,4.4312,4.4312,4.4083,4.4236,53400.0
2008-06-09 14:00:00,5.78,5.78,5.74,5.77,95400.0,4.4236,4.4236,4.393,4.4159,95400.0
2008-06-09 14:30:00,5.77,5.79,5.75,5.79,200400.0,4.4159,4.4312,4.4006,4.4312,200400.0
2008-06-09 15:00:00,5.78,5.81,5.77,5.78,181200.0,4.4236,4.4466,4.4159,4.4236,181200.0
2008-06-09 15:30:00,5.79,5.81,5.79,5.81,117000.0,4.4312,4.4466,4.4312,4.4466,117000.0
2008-06-10 09:30:00,5.77,5.8,5.7,5.78,124800.0,4.4159,4.4389,4.3624,4.4236,124800.0
2008-06-10 10:00:00,5.78,5.88,5.78,5.81,100800.0,4.4236,4.5001,4.4236,4.4466,100800.0
2008-06-10 10:30:00,5.81,5.84,5.78,5.83,118800.0,4.4466,4.4695,4.4236,4.4619,118800.0
2008-06-10 11:00:00,5.83,5.85,5.82,5.84,61800.0,4.4619,4.4772,4.4542,4.4695,61800.0
2008-06-10 11:30:00,5.85,5.85,5.81,5.83,43200.0,4.4772,4.4772,4.4466,4.4619,43200.0
2008-06-10 12:00:00,5.84,5.87,5.83,5.87,25800.0,4.4695,4.4925,4.4619,4.4925,25800.0
2008-06-10 12:30:00,5.87,5.88,5.86,5.86,70200.0,4.4925,4.5001,4.4848,4.4848,70200.0
2008-06-10 13:00:00,5.86,5.91,5.86,5.91,56400.0,4.4848,4.5231,4.4848,4.5231,56400.0
2008-06-10 13:30:00,5.9,5.9,5.88,5.89,90600.0,4.5154,4.5154,4.5001,4.5078,90600.0
2008-06-10 14:00:00,5.9,5.9,5.87,5.9,154800.0,4.5154,4.5154,4.4925,4.5154,154800.0
2008-06-10 14:30:00,5.9,5.92,5.88,5.91,143400.0,4.5154,4.5307,4.5001,4.5231,143400.0
2008-06-10 15:00:00,5.92,5.93,5.89,5.91,148200.0,4.5307,4.5384,4.5078,4.5231,148200.0
2008-06-10 15:30:00,5.91,5.93,5.89,5.92,243000.0,4.5231,4.5384,4.5078,4.5307,243000.0
2008-06-11 09:30:00,5.9,5.92,5.86,5.86,124800.0,4.5154,4.5307,4.4848,4.4848,124800.0
2008-06-11 10:00:00,5.86,5.88,5.83,5.85,138000.0,4.4848,4.5001,4.4619,4.4772,138000.0
2008-06-11 10:30:00,5.84,5.88,5.84,5.88,85200.0,4.4695,4.5001,4.4695,4.5001,85200.0
2008-06-11 11:00:00,5.87,5.88,5.86,5.86,44400.0,4.4925,4.5001,4.4848,4.4848,44400.0
2008-06-11 11:30:00,5.86,5.88,5.85,5.88,99000.0,4.4848,4.5001,4.4772,4.5001,99000.0
2008-06-11 12:00:00,5.87,5.87,5.86,5.87,61200.0,4.4925,4.4925,4.4848,4.4925,61200.0
2008-06-11 12:30:00,5.87,5.88,5.86,5.86,72600.0,4.4925,4.5001,4.4848,4.4848,72600.0
2008-06-11 13:00:00,5.86,5.87,5.85,5.87,74400.0,4.4848,4.4925,4.4772,4.4925,74400.0
2008-06-11 13:30:00,5.86,5.88,5.86,5.87,67200.0,4.4848,4.5001,4.4848,4.4925,67200.0
2008-06-11 14:00:00,5.88,5.89,5.87,5.87,163200.0,4.5001,4.5078,4.4925,4.4925,163200.0
2008-06-11 14:30:00,5.87,5.88,5.86,5.86,78000.0,4.4925,4.5001,4.4848,4.4848,78000.0
2008-06-11 15:00:00,5.86,5.89,5.86,5.88,208200.0,4.4848,4.5078,4.4848,4.5001,208200.0
2008-06-11 15:30:00,5.89,5.89,5.81,5.82,360000.0,4.5078,4.5078,4.4466,4.4542,360000.0
2008-06-12 09:30:00,5.85,5.92,5.84,5.91,52200.0,4.4772,4.5307,4.4695,4.5231,52200.0
2008-06-12 10:00:00,5.91,5.93,5.86,5.86,41400.0,4.5231,4.5384,4.4848,4.4848,41400.0
2008-06-12 10:30:00,5.88,5.89,5.85,5.85,43800.0,4.5001,4.5078,4.4772,4.4772,43800.0
2008-06-12 11:00:00,5.86,5.95,5.86,5.93,57600.0,4.4848,4.5537,4.4848,4.5384,57600.0
2008-06-12 11:30:00,5.93,5.93,5.89,5.89,21600.0,4.5384,4.5384,4.5078,4.5078,21600.0
2008-06-12 12:00:00,5.9,5.91,5.88,5.9,34200.0,4.5154,4.5231,4.5001,4.5154,34200.0
2008-06-12 12:30:00,5.9,5.91,5.88,5.9,60600.0,4.5154,4.5231,4.5001,4.5154,60600.0
2008-06-12 13:00:00,5.92,5.92,5.89,5.9,17400.0,4.5307,4.5307,4.5078,4.5154,17400.0
2008-06-12 13:30:00,5.9,5.91,5.89,5.9,55800.0,4.5154,4.5231,4.5078,4.5154,55800.0
2008-06-12 14:00:00,5.91,5.92,5.9,5.9,84600.0,4.5231,4.5307,4.5154,4.5154,84600.0
2008-06-12 14:30:00,5.9,5.91,5.84,5.87,73200.0,4.5154,4.5231,4.4695,4.4925,73200.0
2008-06-12 15:00:00,5.86,5.86,5.82,5.83,94200.0,4.4848,4.4848,4.4542,4.4619,94200.0
2008-06-12 15:30:00,5.84,5.85,5.83,5.84,121200.0,4.4695,4.4772,4.4619,4.4695,121200.0
2008-06-13 09:30:00,5.88,5.93,5.79,5.84,93600.0,4.5001,4.5384,4.4312,4.4695,93600.0
2008-06-13 10:00:00,5.86,5.86,5.81,5.84,115200.0,4.4848,4.4848,4.4466,4.4695,115200.0
2008-06-13 10:30:00,5.85,5.85,5.75,5.76,165600.0,4.4772,4.4772,4.4006,4.4083,165600.0
2008-06-13 11:00:00,5.77,5.85,5.77,5.85,168600.0,4.4159,4.4772,4.4159,4.4772,168600.0
2008-06-13 11:30:00,5.84,5.86,5.84,5.86,90600.0,4.4695,4.4848,4.4695,4.4848,90600.0
2008-06-13 12:00:00,5.86,5.89,5.86,5.87,93600.0,4.4848,4.5078,4.4848,4.4925,93600.0
2008-06-13 12:30:00,5.88,5.89,5.86,5.86,53400.0,4.5001,4.5078,4.4848,4.4848,53400.0
2008-06-13 13:00:00,5.86,5.92,5.86,5.88,143400.0,4.4848,4.5307,4.4848,4.5001,143400.0
2008-06-13 13:30:00,5.89,5.9,5.88,5.9,109200.0,4.5078,4.5154,4.5001,4.5154,109200.0
2008-06-13 14:00:00,5.89,5.92,5.89,5.89,159000.0,4.5078,4.5307,4.5078,4.5078,159000.0
2008-06-13 14:30:00,5.89,5.92,5.89,5.91,91200.0,4.5078,4.5307,4.5078,4.5231,91200.0
2008-06-13 15:00:00,5.9,5.96,5.9,5.93,207600.0,4.5154,4.5613,4.5154,4.5384,207600.0
2008-06-13 15:30:00,5.94,5.98,5.91,5.95,254400.0,4.546,4.5767,4.5231,4.5537,254400.0
2008-06-16 09:30:00,5.94,5.95,5.9,5.91,45000.0,4.546,4.5537,4.5154,4.5231,45000.0
2008-06-16 10:00:00,5.92,5.95,5.88,5.91,91800.0,4.5307,4.5537,4.5001,4.5231,91800.0
2008-06-16 10:30:00,5.92,5.99,5.9,5.98,70200.0,4.5307,4.5843,4.5154,4.5767,70200.0
2008-06-16 11:00:00,5.98,6.0,5.96,5.99,108000.0,4.5767,4.592,4.5613,4.5843,108000.0
2008-06-16 11:30:00,5.99,6.02,5.97,6.0,123600.0,4.5843,4.6073,4.569,4.592,123600.0
2008-06-16 12:00:00,6.02,6.04,6.0,6.02,121800.0,4.6073,4.6226,4.592,4.6073,121800.0
2008-06-16 12:30:00,6.03,6.07,6.0,6.06,156000.0,4.6149,4.6455,4.592,4.6379,156000.0
2008-06-16 13:00:00,6.06,6.07,6.01,6.06,170400.0,4.6379,4.6455,4.5996,4.6379,170400.0
2008-06-16 13:30:00,6.07,6.09,6.05,6.08,52200.0,4.6455,4.6608,4.6302,4.6532,52200.0
2008-06-16 14:00:00,6.08,6.08,6.03,6.08,97200.0,4.6532,4.6532,4.6149,4.6532,97200.0
2008-06-16 14:30:00,6.07,6.11,6.05,6.07,188400.0,4.6455,4.6761,4.6302,4.6455,188400.0
2008-06-16 15:00:00,6.08,6.1,6.07,6.1,100800.0,4.6532,4.6685,4.6455,4.6685,100800.0
2008-06-16 15:30:00,6.09,6.1,6.06,6.08,95400.0,4.6608,4.6685,4.6379,4.6532,95400.0
2008-06-17 09:30:00,6.11,6.12,5.96,6.01,111000.0,4.6761,4.6838,4.5613,4.5996,111000.0
2008-06-17 10:00:00,6.02,6.04,6.0,6.02,101400.0,4.6073,4.6226,4.592,4.6073,101400.0
2008-06-17 10:30:00,6.02,6.04,5.98,6.01,72000.0,4.6073,4.6226,4.5767,4.5996,72000.0
2008-06-17 11:00:00,6.0,6.0,5.96,5.96,87600.0,4.592,4.592,4.5613,4.5613,87600.0
2008-06-17 11:30:00,5.96,5.99,5.96,5.96,114000.0,4.5613,4.5843,4.5613,4.5613,114000.0
2008-06-17 12:00:00,5.96,5.99,5.95,5.95,61200.0,4.5613,4.5843,4.5537,4.5537,61200.0
2008-06-17 12:30:00,5.96,5.98,5.95,5.97,51600.0,4.5613,4.5767,4.5537,4.569,51600.0
2008-06-17 13:00:00,5.97,5.98,5.93,5.97,104400.0,4.569,4.5767,4.5384,4.569,104400.0
2008-06-17 13:30:00,5.97,5.98,5.97,5.97,84600.0,4.569,4.5767,4.569,4.569,84600.0
2008-06-17 14:00:00,5.97,5.98,5.97,5.98,52200.0,4.569,4.5767,4.569,4.5767,52200.0
2008-06-17 14:30:00,5.98,6.01,5.97,6.0,59400.0,4.5767,4.5996,4.569,4.592,59400.0
2008-06-17 15:00:00,6.0,6.0,5.94,5.95,64800.0,4.592,4.592,4.546,4.5537,64800.0
2008-06-17 15:30:00,5.96,5.96,5.92,5.93,132000.0,4.5613,4.5613,4.5307,4.5384,132000.0
2008-06-18 09:30:00,5.88,5.93,5.86,5.88,73800.0,4.5001,4.5384,4.4848,4.5001,73800.0
2008-06-18 10:00:00,5.88,5.93,5.87,5.93,99600.0,4.5001,4.5384,4.4925,4.5384,99600.0
2008-06-18 10:30:00,5.92,5.95,5.9,5.93,126000.0,4.5307,4.5537,4.5154,4.5384,126000.0
2008-06-18 11:00:00,5.93,5.99,5.92,5.99,52200.0,4.5384,4.5843,4.5307,4.5843,52200.0
2008-06-18 11:30:00,5.99,6.04,5.97,5.98,190800.0,4.5843,4.6226,4.569,4.5767,190800.0
2008-06-18 12:00:00,5.99,6.02,5.99,6.02,32400.0,4.5843,4.6073,4.5843,4.6073,32400.0
2008-06-18 12:30:00,6.03,6.03,5.97,5.99,100800.0,4.6149,4.6149,4.569,4.5843,100800.0
2008-06-18 13:00:00,5.99,5.99,5.95,5.98,88800.0,4.5843,4.5843,4.5537,4.5767,88800.0
2008-06-18 13:30:00,5.97,5.98,5.95,5.96,93600.0,4.569,4.5767,4.5537,4.5613,93600.0
2008-06-18 14:00:00,5.97,5.98,5.95,5.96,60000.0,4.569,4.5767,4.5537,4.5613,60000.0
2008-06-18 14:30:00,5.96,5.98,5.95,5.96,72600.0,4.5613,4.5767,4.5537,4.5613,72600.0
2008-06-18 15:00:00,5.96,5.98,5.94,5.96,114600.0,4.5613,4.5767,4.546,4.5613,114600.0
2008-06-18 15:30:00,5.96,5.98,5.94,5.95,69600.0,4.5613,4.5767,4.546,4.5537,69600.0
2008-06-19 09:30:00,5.96,5.96,5.86,5.9,89400.0,4.5613,4.5613,4.4848,4.5154,89400.0
2008-06-19 10:00:00,5.9,5.9,5.83,5.85,56400.0,4.5154,4.5154,4.4619,4.4772,56400.0
2008-06-19 10:30:00,5.85,5.9,5.84,5.89,89400.0,4.4772,4.5154,4.4695,4.5078,89400.0
2008-06-19 11:00:00,5.9,5.91,5.84,5.86,61800.0,4.5154,4.5231,4.4695,4.4848,61800.0
2008-06-19 11:30:00,5.86,5.93,5.86,5.92,111600.0,4.4848,4.5384,4.4848,4.5307,111600.0
2008-06-19 12:00:00,5.92,5.94,5.91,5.92,296400.0,4.5307,4.546,4.5231,4.5307,296400.0
2008-06-19 12:30:00,5.91,5.93,5.9,5.91,55200.0,4.5231,4.5384,4.5154,4.5231,55200.0
2008-06-19 13:00:00,5.9,5.92,5.89,5.91,216000.0,4.5154,4.5307,4.5078,4.5231,216000.0
2008-06-19 13:30:00,5.9,5.92,5.88,5.88,177000.0,4.5154,4.5307,4.5001,4.5001,177000.0
2008-06-19 14:00:00,5.89,5.92,5.86,5.91,74400.0,4.5078,4.5307,4.4848,4.5231,74400.0
2008-06-19 14:30:00,5.92,5.95,5.91,5.93,78000.0,4.5307,4.5537,4.5231,4.5384,78000.0
2008-06-19 15:00:00,5.94,5.98,5.93,5.94,95400.0,4.546,4.5767,4.5384,4.546,95400.0
2008-06-19 15:30:00,5.94,5.96,5.92,5.94,129600.0,4.546,4.5613,4.5307,4.546,129600.0
2008-06-20 09:30:00,5.92,5.94,5.89,5.93,445800.0,4.5307,4.546,4.5078,4.5384,445800.0
2008-06-20 10:00:00,5.92,5.93,5.83,5.84,139200.0,4.5307,4.5384,4.4619,4.4695,139200.0
2008-06-20 10:30:00,5.84,5.86,5.81,5.86,128400.0,4.4695,4.4848,4.4466,4.4848,128400.0
2008-06-20 11:00:00,5.87,5.92,5.87,5.92,57600.0,4.4925,4.5307,4.4925,4.5307,57600.0
2008-06-20 11:30:00,5.92,5.92,5.9,5.91,73800.0,4.5307,4.5307,4.5154,4.5231,73800.0
2008-06-20 12:00:00,5.91,5.92,5.89,5.9,57000.0,4.5231,4.5307,4.5078,4.5154,57000.0
2008-06-20 12:30:00,5.91,5.95,5.91,5.94,15000.0,4.5231,4.5537,4.5231,4.546,15000.0
2008-06-20 13:00:00,5.95,5.96,5.89,5.89,73800.0,4.5537,4.5613,4.5078,4.5078,73800.0
2008-06-20 13:30:00,5.89,5.92,5.87,5.9,75000.0,4.5078,4.5307,4.4925,4.5154,75000.0
2008-06-20 14:00:00,5.9,5.93,5.89,5.92,486600.0,4.5154,4.5384,4.5078,4.5307,486600.0
2008-06-20 14:30:00,5.92,5.93,5.88,5.89,89400.0,4.5307,4.5384,4.5001,4.5078,89400.0
2008-06-20 15:00:00,5.89,5.95,5.89,5.93,139800.0,4.5078,4.5537,4.5078,4.5384,139800.0
2008-06-20 15:30:00,5.93,5.96,5.91,5.95,154800.0,4.5384,4.5613,4.5231,4.5537,154800.0
2008-06-23 09:30:00,6.02,6.02,5.9,5.9,82200.0,4.6073,4.6073,4.5154,4.5154,82200.0
2008-06-23 10:00:00,5.88,5.9,5.86,5.9,145800.0,4.5001,4.5154,4.4848,4.5154,145800.0
2008-06-23 10:30:00,5.91,5.93,5.86,5.86,71400.0,4.5231,4.5384,4.4848,4.4848,71400.0
2008-06-23 11:00:00,5.86,5.88,5.84,5.85,180000.0,4.4848,4.5001,4.4695,4.4772,180000.0
2008-06-23 11:30:00,5.85,5.88,5.85,5.86,168600.0,4.4772,4.5001,4.4772,4.4848,168600.0
2008-06-23 12:00:00,5.86,5.88,5.85,5.88,50400.0,4.4848,4.5001,4.4772,4.5001,50400.0
2008-06-23 12:30:00,5.87,5.91,5.86,5.9,636000.0,4.4925,4.5231,4.4848,4.5154,636000.0
2008-06-23 13:00:00,5.89,5.89,5.87,5.88,45600.0,4.5078,4.5078,4.4925,4.5001,45600.0
2008-06-23 13:30:00,5.88,5.92,5.88,5.91,100800.0,4.5001,4.5307,4.5001,4.5231,100800.0
2008-06-23 14:00:00,5.91,5.91,5.88,5.89,55200.0,4.5231,4.5231,4.5001,4.5078,55200.0
2008-06-23 14:30:00,5.89,5.92,5.88,5.88,76800.0,4.5078,4.5307,4.5001,4.5001,76800.0
2008-06-23 15:00:00,5.89,5.89,5.88,5.89,129000.0,4.5078,4.5078,4.5001,4.5078,129000.0
2008-06-23 15:30:00,5.89,5.9,5.88,5.88,180600.0,4.5078,4.5154,4.5001,4.5001,180600.0
2008-06-24 09:30:00,5.87,5.87,5.77,5.79,44400.0,4.4925,4.4925,4.4159,4.4312,44400.0
2008-06-24 10:00:00,5.79,5.8,5.76,5.76,77400.0,4.4312,4.4389,4.4083,4.4083,77400.0
2008-06-24 10:30:00,5.77,5.84,5.76,5.84,669000.0,4.4159,4.4695,4.4083,4.4695,669000.0
2008-06-24 11:00:00,5.85,5.89,5.85,5.86,52200.0,4.4772,4.5078,4.4772,4.4848,52200.0
2008-06-24 11:30:00,5.86,5.92,5.85,5.9,57600.0,4.4848,4.5307,4.4772,4.5154,57600.0
2008-06-24 12:00:00,5.9,5.9,5.9,5.9,27600.0,4.5154,4.5154,4.5154,4.5154,27600.0
2008-06-24 12:30:00,5.91,5.91,5.89,5.89,13200.0,4.5231,4.5231,4.5078,4.5078,13200.0
2008-06-24 13:00:00,5.89,5.9,5.87,5.87,27000.0,4.5078,4.5154,4.4925,4.4925,27000.0
2008-06-24 13:30:00,5.87,5.94,5.86,5.9,237600.0,4.4925,4.546,4.4848,4.5154,237600.0
2008-06-24 14:00:00,5.9,5.91,5.89,5.91,28800.0,4.5154,4.5231,4.5078,4.5231,28800.0
2008-06-24 14:30:00,5.9,5.9,5.87,5.87,15000.0,4.5154,4.5154,4.4925,4.4925,15000.0
2008-06-24 15:00:00,5.87,5.88,5.84,5.84,54600.0,4.4925,4.5001,4.4695,4.4695,54600.0
2008-06-24 15:30:00,5.84,5.85,5.83,5.83,94800.0,4.4695,4.4772,4.4619,4.4619,94800.0
2008-06-25 09:30:00,5.82,5.83,5.74,5.74,79200.0,4.4542,4.4619,4.393,4.393,79200.0
2008-06-25 10:00:00,5.75,5.86,5.74,5.84,501000.0,4.4006,4.4848,4.393,4.4695,501000.0
2008-06-25 10:30:00,5.84,5.95,5.84,5.95,119400.0,4.4695,4.5537,4.4695,4.5537,119400.0
2008-06-25 11:00:00,5.94,6.08,5.94,6.03,439200.0,4.546,4.6532,4.546,4.6149,439200.0
2008-06-25 11:30:00,6.03,6.03,5.97,5.99,57000.0,4.6149,4.6149,4.569,4.5843,57000.0
2008-06-25 12:00:00,6.0,6.03,6.0,6.02,76200.0,4.592,4.6149,4.592,4.6073,76200.0
2008-06-25 12:30:00,6.02,6.02,5.99,6.01,83400.0,4.6073,4.6073,4.5843,4.5996,83400.0
2008-06-25 13:00:00,6.0,6.01,6.0,6.01,54000.0,4.592,4.5996,4.592,4.5996,54000.0
2008-06-25 13:30:00,6.01,6.08,6.01,6.02,403800.0,4.5996,4.6532,4.5996,4.6073,403800.0
2008-06-25 14:00:00,6.03,6.1,5.97,5.97,256200.0,4.6149,4.6685,4.569,4.569,256200.0
2008-06-25 14:30:00,5.97,6.01,5.95,6.0,248400.0,4.569,4.5996,4.5537,4.592,248400.0
2008-06-25 15:00:00,5.99,6.02,5.95,5.98,294600.0,4.5843,4.6073,4.5537,4.5767,294600.0
2008-06-25 15:30:00,5.97,5.99,5.88,5.97,507600.0,4.569,4.5843,4.5001,4.569,507600.0
2008-06-26 09:30:00,5.89,5.93,5.71,5.75,208200.0,4.5078,4.5384,4.37,4.4006,208200.0
2008-06-26 10:00:00,5.79,5.79,5.68,5.75,195000.0,4.4312,4.4312,4.3471,4.4006,195000.0
2008-06-26 10:30:00,5.74,5.74,5.64,5.65,219600.0,4.393,4.393,4.3164,4.3241,219600.0
2008-06-26 11:00:00,5.65,5.68,5.58,5.6,879000.0,4.3241,4.3471,4.2705,4.2858,879000.0
2008-06-26 11:30:00,5.59,5.6,5.56,5.6,184800.0,4.2782,4.2858,4.2552,4.2858,184800.0
2008-06-26 12:00:00,5.6,5.65,5.6,5.63,144000.0,4.2858,4.3241,4.2858,4.3088,144000.0
2008-06-26 12:30:00,5.63,5.65,5.61,5.64,129600.0,4.3088,4.3241,4.2935,4.3164,129600.0
2008-06-26 13:00:00,5.64,5.67,5.62,5.63,92400.0,4.3164,4.3394,4.3011,4.3088,92400.0
2008-06-26 13:30:00,5.63,5.67,5.63,5.66,102000.0,4.3088,4.3394,4.3088,4.3318,102000.0
2008-06-26 14:00:00,5.66,5.67,5.62,5.63,95400.0,4.3318,4.3394,4.3011,4.3088,95400.0
2008-06-26 14:30:00,5.63,5.67,5.62,5.65,148200.0,4.3088,4.3394,4.3011,4.3241,148200.0
2008-06-26 15:00:00,5.67,5.69,5.64,5.64,135600.0,4.3394,4.3547,4.3164,4.3164,135600.0
2008-06-26 15:30:00,5.65,5.65,5.59,5.62,274200.0,4.3241,4.3241,4.2782,4.3011,274200.0
2008-06-27 09:30:00,5.6,5.62,5.54,5.58,69000.0,4.2858,4.3011,4.2399,4.2705,69000.0
2008-06-27 10:00:00,5.58,5.62,5.58,5.6,73200.0,4.2705,4.3011,4.2705,4.2858,73200.0
2008-06-27 10:30:00,5.6,5.63,5.55,5.56,57600.0,4.2858,4.3088,4.2476,4.2552,57600.0
2008-06-27 11:00:00,5.56,5.57,5.54,5.56,39000.0,4.2552,4.2629,4.2399,4.2552,39000.0
2008-06-27 11:30:00,5.55,5.57,5.54,5.57,57000.0,4.2476,4.2629,4.2399,4.2629,57000.0
2008-06-27 12:00:00,5.57,5.6,5.57,5.6,45000.0,4.2629,4.2858,4.2629,4.2858,45000.0
2008-06-27 12:30:00,5.61,5.62,5.6,5.62,43200.0,4.2935,4.3011,4.2858,4.3011,43200.0
2008-06-27 13:00:00,5.62,5.63,5.61,5.63,73800.0,4.3011,4.3088,4.2935,4.3088,73800.0
2008-06-27 13:30:00,5.62,5.64,5.6,5.61,132000.0,4.3011,4.3164,4.2858,4.2935,132000.0
2008-06-27 14:00:00,5.61,5.63,5.56,5.6,160800.0,4.2935,4.3088,4.2552,4.2858,160800.0
2008-06-27 14:30:00,5.59,5.6,5.53,5.55,136800.0,4.2782,4.2858,4.2323,4.2476,136800.0
2008-06-27 15:00:00,5.55,5.57,5.52,5.55,176400.0,4.2476,4.2629,4.2246,4.2476,176400.0
2008-06-27 15:30:00,5.54,5.56,5.52,5.52,111000.0,4.2399,4.2552,4.2246,4.2246,111000.0
2008-06-30 09:30:00,5.52,5.54,5.47,5.48,45600.0,4.2246,4.2399,4.1863,4.194,45600.0
2008-06-30 10:00:00,5.48,5.51,5.45,5.51,54600.0,4.194,4.217,4.171,4.217,54600.0
2008-06-30 10:30:00,5.5,5.5,5.46,5.48,58800.0,4.2093,4.2093,4.1787,4.194,58800.0
2008-06-30 11:00:00,5.48,5.52,5.47,5.52,65400.0,4.194,4.2246,4.1863,4.2246,65400.0
2008-06-30 11:30:00,5.52,5.53,5.51,5.52,69000.0,4.2246,4.2323,4.217,4.2246,69000.0
2008-06-30 12:00:00,5.52,5.52,5.51,5.51,54600.0,4.2246,4.2246,4.217,4.217,54600.0
2008-06-30 12:30:00,5.51,5.52,5.5,5.5,46800.0,4.217,4.2246,4.2093,4.2093,46800.0
2008-06-30 13:00:00,5.51,5.51,5.49,5.5,40200.0,4.217,4.217,4.2016,4.2093,40200.0
2008-06-30 13:30:00,5.5,5.5,5.47,5.48,133200.0,4.2093,4.2093,4.1863,4.194,133200.0
2008-06-30 14:00:00,5.48,5.5,5.46,5.48,183600.0,4.194,4.2093,4.1787,4.194,183600.0
2008-06-30 14:30:00,5.49,5.49,5.47,5.48,101400.0,4.2016,4.2016,4.1863,4.194,101400.0
2008-06-30 15:00:00,5.48,5.5,5.48,5.49,100800.0,4.194,4.2093,4.194,4.2016,100800.0
2008-06-30 15:30:00,5.49,5.5,5.47,5.48,203400.0,4.2016,4.2093,4.1863,4.194,203400.0
2008-07-01 09:30:00,5.43,5.45,5.37,5.4,61200.0,4.1557,4.171,4.1098,4.1328,61200.0
2008-07-01 10:00:00,5.4,5.44,5.39,5.44,123600.0,4.1328,4.1634,4.1251,4.1634,123600.0
2008-07-01 10:30:00,5.44,5.44,5.41,5.43,43800.0,4.1634,4.1634,4.1404,4.1557,43800.0
2008-07-01 11:00:00,5.43,5.44,5.41,5.42,63600.0,4.1557,4.1634,4.1404,4.1481,63600.0
2008-07-01 11:30:00,5.42,5.42,5.38,5.38,113400.0,4.1481,4.1481,4.1175,4.1175,113400.0
2008-07-01 12:00:00,5.38,5.39,5.33,5.34,117600.0,4.1175,4.1251,4.0792,4.0868,117600.0
2008-07-01 12:30:00,5.33,5.36,5.33,5.35,96600.0,4.0792,4.1022,4.0792,4.0945,96600.0
2008-07-01 13:00:00,5.35,5.37,5.34,5.36,77400.0,4.0945,4.1098,4.0868,4.1022,77400.0
2008-07-01 13:30:00,5.37,5.38,5.34,5.37,76200.0,4.1098,4.1175,4.0868,4.1098,76200.0
2008-07-01 14:00:00,5.37,5.42,5.37,5.4,97200.0,4.1098,4.1481,4.1098,4.1328,97200.0
2008-07-01 14:30:00,5.39,5.47,5.39,5.44,78600.0,4.1251,4.1863,4.1251,4.1634,78600.0
2008-07-01 15:00:00,5.44,5.45,5.4,5.42,144000.0,4.1634,4.171,4.1328,4.1481,144000.0
2008-07-01 15:30:00,5.43,5.49,5.42,5.49,428400.0,4.1557,4.2016,4.1481,4.2016,428400.0
2008-07-02 09:30:00,5.47,5.48,5.37,5.42,231600.0,4.1863,4.194,4.1098,4.1481,231600.0
2008-07-02 10:00:00,5.42,5.43,5.39,5.42,150600.0,4.1481,4.1557,4.1251,4.1481,150600.0
2008-07-02 10:30:00,5.41,5.42,5.39,5.4,87600.0,4.1404,4.1481,4.1251,4.1328,87600.0
2008-07-02 11:00:00,5.41,5.41,5.39,5.4,156600.0,4.1404,4.1404,4.1251,4.1328,156600.0
2008-07-02 11:30:00,5.4,5.41,5.34,5.35,148200.0,4.1328,4.1404,4.0868,4.0945,148200.0
2008-07-02 12:00:00,5.35,5.39,5.34,5.35,156000.0,4.0945,4.1251,4.0868,4.0945,156000.0
2008-07-02 12:30:00,5.35,5.36,5.34,5.35,75000.0,4.0945,4.1022,4.0868,4.0945,75000.0
2008-07-02 13:00:00,5.35,5.36,5.31,5.36,100200.0,4.0945,4.1022,4.0639,4.1022,100200.0
2008-07-02 13:30:00,5.35,5.38,5.35,5.37,34800.0,4.0945,4.1175,4.0945,4.1098,34800.0
2008-07-02 14:00:00,5.37,5.37,5.32,5.33,69600.0,4.1098,4.1098,4.0715,4.0792,69600.0
2008-07-02 14:30:00,5.33,5.35,5.3,5.34,81000.0,4.0792,4.0945,4.0562,4.0868,81000.0
2008-07-02 15:00:00,5.34,5.34,5.33,5.33,140400.0,4.0868,4.0868,4.0792,4.0792,140400.0
2008-07-02 15:30:00,5.33,5.33,5.28,5.3,187200.0,4.0792,4.0792,4.0409,4.0562,187200.0
2008-07-03 09:30:00,5.31,5.34,5.16,5.18,196200.0,4.0639,4.0868,3.9491,3.9644,196200.0
2008-07-03 10:00:00,5.18,5.29,5.18,5.28,205800.0,3.9644,4.0486,3.9644,4.0409,205800.0
2008-07-03 10:30:00,5.29,5.29,5.22,5.22,171600.0,4.0486,4.0486,3.995,3.995,171600.0
2008-07-03 11:00:00,5.23,5.26,5.2,5.21,153000.0,4.0027,4.0256,3.9797,3.9874,153000.0
2008-07-03 11:30:00,5.22,5.25,5.19,5.2,199200.0,3.995,4.018,3.972,3.9797,199200.0
2008-07-03 12:00:00,5.22,5.26,5.21,5.26,72600.0,3.995,4.0256,3.9874,4.0256,72600.0
2008-07-03 12:30:00,5.25,5.27,5.21,5.21,91800.0,4.018,4.0333,3.9874,3.9874,91800.0
2008-07-07 09:30:00,5.23,5.27,5.2,5.22,125400.0,4.0027,4.0333,3.9797,3.995,125400.0
2008-07-07 10:00:00,5.28,5.28,5.21,5.22,70800.0,4.0409,4.0409,3.9874,3.995,70800.0
2008-07-07 10:30:00,5.23,5.28,5.22,5.22,37800.0,4.0027,4.0409,3.995,3.995,37800.0
2008-07-07 11:00:00,5.22,5.24,5.21,5.23,43200.0,3.995,4.0103,3.9874,4.0027,43200.0
2008-07-07 11:30:00,5.23,5.24,5.21,5.23,43200.0,4.0027,4.0103,3.9874,4.0027,43200.0
2008-07-07 12:00:00,5.23,5.24,5.2,5.2,71400.0,4.0027,4.0103,3.9797,3.9797,71400.0
2008-07-07 12:30:00,5.2,5.22,5.17,5.17,79200.0,3.9797,3.995,3.9567,3.9567,79200.0
2008-07-07 13:00:00,5.17,5.2,5.12,5.18,173400.0,3.9567,3.9797,3.9185,3.9644,173400.0
2008-07-07 13:30:00,5.18,5.2,5.15,5.16,60600.0,3.9644,3.9797,3.9414,3.9491,60600.0
2008-07-07 14:00:00,5.15,5.2,5.15,5.19,81600.0,3.9414,3.9797,3.9414,3.972,81600.0
2008-07-07 14:30:00,5.2,5.2,5.14,5.17,64800.0,3.9797,3.9797,3.9338,3.9567,64800.0
2008-07-07 15:00:00,5.18,5.25,5.18,5.24,177000.0,3.9644,4.018,3.9644,4.0103,177000.0
2008-07-07 15:30:00,5.25,5.31,5.25,5.28,580800.0,4.018,4.0639,4.018,4.0409,580800.0
2008-07-08 09:30:00,5.29,5.47,5.29,5.43,221400.0,4.0486,4.1863,4.0486,4.1557,221400.0
2008-07-08 10:00:00,5.42,5.43,5.34,5.37,225600.0,4.1481,4.1557,4.0868,4.1098,225600.0
2008-07-08 10:30:00,5.37,5.38,5.35,5.36,345600.0,4.1098,4.1175,4.0945,4.1022,345600.0
2008-07-08 11:00:00,5.36,5.41,5.34,5.39,168000.0,4.1022,4.1404,4.0868,4.1251,168000.0
2008-07-08 11:30:00,5.39,5.39,5.32,5.32,142800.0,4.1251,4.1251,4.0715,4.0715,142800.0
2008-07-08 12:00:00,5.33,5.34,5.31,5.33,150600.0,4.0792,4.0868,4.0639,4.0792,150600.0
2008-07-08 12:30:00,5.33,5.34,5.32,5.33,157200.0,4.0792,4.0868,4.0715,4.0792,157200.0
2008-07-08 13:00:00,5.33,5.34,5.33,5.33,216600.0,4.0792,4.0868,4.0792,4.0792,216600.0
2008-07-08 13:30:00,5.33,5.34,5.32,5.34,138000.0,4.0792,4.0868,4.0715,4.0868,138000.0
2008-07-08 14:00:00,5.34,5.34,5.33,5.34,132000.0,4.0868,4.0868,4.0792,4.0868,132000.0
2008-07-08 14:30:00,5.34,5.41,5.33,5.41,144600.0,4.0868,4.1404,4.0792,4.1404,144600.0
2008-07-08 15:00:00,5.42,5.43,5.37,5.41,171000.0,4.1481,4.1557,4.1098,4.1404,171000.0
2008-07-08 15:30:00,5.42,5.49,5.42,5.47,170400.0,4.1481,4.2016,4.1481,4.1863,170400.0
2008-07-09 09:30:00,5.49,5.5,5.42,5.45,60600.0,4.2016,4.2093,4.1481,4.171,60600.0
2008-07-09 10:00:00,5.44,5.51,5.43,5.51,72000.0,4.1634,4.217,4.1557,4.217,72000.0
2008-07-09 10:30:00,5.51,5.52,5.47,5.51,54600.0,4.217,4.2246,4.1863,4.217,54600.0
2008-07-09 11:00:00,5.52,5.56,5.52,5.56,57000.0,4.2246,4.2552,4.2246,4.2552,57000.0
2008-07-09 11:30:00,5.56,5.56,5.55,5.55,84600.0,4.2552,4.2552,4.2476,4.2476,84600.0
2008-07-09 12:00:00,5.55,5.56,5.54,5.55,78000.0,4.2476,4.2552,4.2399,4.2476,78000.0
2008-07-09 12:30:00,5.55,5.55,5.51,5.51,57000.0,4.2476,4.2476,4.217,4.217,57000.0
2008-07-09 13:00:00,5.51,5.55,5.51,5.55,118200.0,4.217,4.2476,4.217,4.2476,118200.0
2008-07-09 13:30:00,5.55,5.56,5.55,5.56,75000.0,4.2476,4.2552,4.2476,4.2552,75000.0
2008-07-09 14:00:00,5.56,5.58,5.54,5.54,135600.0,4.2552,4.2705,4.2399,4.2399,135600.0
2008-07-09 14:30:00,5.54,5.56,5.5,5.51,88800.0,4.2399,4.2552,4.2093,4.217,88800.0
2008-07-09 15:00:00,5.5,5.51,5.46,5.47,98400.0,4.2093,4.217,4.1787,4.1863,98400.0
2008-07-09 15:30:00,5.46,5.48,5.45,5.46,206400.0,4.1787,4.194,4.171,4.1787,206400.0
2008-07-10 09:30:00,5.47,5.54,5.43,5.49,49200.0,4.1863,4.2399,4.1557,4.2016,49200.0
2008-07-10 10:00:00,5.49,5.5,5.45,5.5,68400.0,4.2016,4.2093,4.171,4.2093,68400.0
2008-07-10 10:30:00,5.51,5.57,5.49,5.52,75600.0,4.217,4.2629,4.2016,4.2246,75600.0
2008-07-10 11:00:00,5.52,5.53,5.46,5.47,58800.0,4.2246,4.2323,4.1787,4.1863,58800.0
2008-07-10 11:30:00,5.47,5.56,5.46,5.56,62400.0,4.1863,4.2552,4.1787,4.2552,62400.0
2008-07-10 12:00:00,5.55,5.58,5.53,5.56,54000.0,4.2476,4.2705,4.2323,4.2552,54000.0
2008-07-10 12:30:00,5.56,5.56,5.53,5.53,76200.0,4.2552,4.2552,4.2323,4.2323,76200.0
2008-07-10 13:00:00,5.53,5.62,5.53,5.62,67200.0,4.2323,4.3011,4.2323,4.3011,67200.0
2008-07-10 13:30:00,5.62,5.62,5.59,5.59,64800.0,4.3011,4.3011,4.2782,4.2782,64800.0
2008-07-10 14:00:00,5.59,5.6,5.49,5.51,105600.0,4.2782,4.2858,4.2016,4.217,105600.0
2008-07-10 14:30:00,5.52,5.52,5.48,5.5,95400.0,4.2246,4.2246,4.194,4.2093,95400.0
2008-07-10 15:00:00,5.5,5.58,5.5,5.58,127200.0,4.2093,4.2705,4.2093,4.2705,127200.0
2008-07-10 15:30:00,5.58,5.58,5.51,5.52,236400.0,4.2705,4.2705,4.217,4.2246,236400.0
2008-07-11 09:30:00,5.48,5.6,5.47,5.6,49800.0,4.194,4.2858,4.1863,4.2858,49800.0
2008-07-11 10:00:00,5.58,5.63,5.52,5.56,82800.0,4.2705,4.3088,4.2246,4.2552,82800.0
2008-07-11 10:30:00,5.54,5.59,5.54,5.56,63600.0,4.2399,4.2782,4.2399,4.2552,63600.0
2008-07-11 11:00:00,5.56,5.59,5.48,5.48,277200.0,4.2552,4.2782,4.194,4.194,277200.0
2008-07-11 11:30:00,5.48,5.49,5.45,5.48,180000.0,4.194,4.2016,4.171,4.194,180000.0
2008-07-11 12:00:00,5.48,5.48,5.42,5.43,198000.0,4.194,4.194,4.1481,4.1557,198000.0
2008-07-11 12:30:00,5.43,5.43,5.41,5.41,144600.0,4.1557,4.1557,4.1404,4.1404,144600.0
2008-07-11 13:00:00,5.42,5.43,5.4,5.41,137400.0,4.1481,4.1557,4.1328,4.1404,137400.0
2008-07-11 13:30:00,5.42,5.44,5.41,5.41,159600.0,4.1481,4.1634,4.1404,4.1404,159600.0
2008-07-11 14:00:00,5.42,5.44,5.41,5.42,166800.0,4.1481,4.1634,4.1404,4.1481,166800.0
2008-07-11 14:30:00,5.42,5.5,5.41,5.5,184200.0,4.1481,4.2093,4.1404,4.2093,184200.0
2008-07-11 15:00:00,5.5,5.55,5.45,5.45,174600.0,4.2093,4.2476,4.171,4.171,174600.0
2008-07-11 15:30:00,5.46,5.51,5.43,5.48,175200.0,4.1787,4.217,4.1557,4.194,175200.0
2008-07-14 09:30:00,5.55,5.61,5.51,5.51,50400.0,4.2476,4.2935,4.217,4.217,50400.0
2008-07-14 10:00:00,5.51,5.53,5.43,5.44,60000.0,4.217,4.2323,4.1557,4.1634,60000.0
2008-07-14 10:30:00,5.45,5.54,5.45,5.54,93000.0,4.171,4.2399,4.171,4.2399,93000.0
2008-07-14 11:00:00,5.55,5.55,5.51,5.51,66600.0,4.2476,4.2476,4.217,4.217,66600.0
2008-07-14 11:30:00,5.51,5.51,5.47,5.48,89400.0,4.217,4.217,4.1863,4.194,89400.0
2008-07-14 12:00:00,5.48,5.5,5.48,5.48,28800.0,4.194,4.2093,4.194,4.194,28800.0
2008-07-14 12:30:00,5.48,5.5,5.47,5.5,55200.0,4.194,4.2093,4.1863,4.2093,55200.0
2008-07-14 13:00:00,5.49,5.5,5.48,5.48,29400.0,4.2016,4.2093,4.194,4.194,29400.0
2008-07-14 13:30:00,5.48,5.55,5.48,5.53,1894800.0,4.194,4.2476,4.194,4.2323,1894800.0
2008-07-14 14:00:00,5.53,5.55,5.5,5.51,60600.0,4.2323,4.2476,4.2093,4.217,60600.0
2008-07-14 14:30:00,5.51,5.53,5.5,5.5,72600.0,4.217,4.2323,4.2093,4.2093,72600.0
2008-07-14 15:00:00,5.5,5.55,5.49,5.53,111000.0,4.2093,4.2476,4.2016,4.2323,111000.0
2008-07-14 15:30:00,5.53,5.59,5.53,5.53,167400.0,4.2323,4.2782,4.2323,4.2323,167400.0
2008-07-15 09:30:00,5.44,5.53,5.44,5.47,213600.0,4.1634,4.2323,4.1634,4.1863,213600.0
2008-07-15 10:00:00,5.45,5.5,5.36,5.46,198600.0,4.171,4.2093,4.1022,4.1787,198600.0
2008-07-15 10:30:00,5.45,5.52,5.41,5.52,81600.0,4.171,4.2246,4.1404,4.2246,81600.0
2008-07-15 11:00:00,5.52,5.61,5.51,5.6,108000.0,4.2246,4.2935,4.217,4.2858,108000.0
2008-07-15 11:30:00,5.59,5.65,5.59,5.63,274800.0,4.2782,4.3241,4.2782,4.3088,274800.0
2008-07-15 12:00:00,5.63,5.67,5.62,5.65,123600.0,4.3088,4.3394,4.3011,4.3241,123600.0
2008-07-15 12:30:00,5.65,5.65,5.63,5.65,45600.0,4.3241,4.3241,4.3088,4.3241,45600.0
2008-07-15 13:00:00,5.65,5.71,5.65,5.68,63000.0,4.3241,4.37,4.3241,4.3471,63000.0
2008-07-15 13:30:00,5.68,5.68,5.64,5.64,74400.0,4.3471,4.3471,4.3164,4.3164,74400.0
2008-07-15 14:00:00,5.64,5.67,5.61,5.64,141600.0,4.3164,4.3394,4.2935,4.3164,141600.0
2008-07-15 14:30:00,5.65,5.66,5.62,5.64,94800.0,4.3241,4.3318,4.3011,4.3164,94800.0
2008-07-15 15:00:00,5.64,5.67,5.6,5.61,228000.0,4.3164,4.3394,4.2858,4.2935,228000.0
2008-07-15 15:30:00,5.6,5.65,5.59,5.61,304800.0,4.2858,4.3241,4.2782,4.2935,304800.0
2008-07-16 09:30:00,5.63,5.68,5.57,5.67,93000.0,4.3088,4.3471,4.2629,4.3394,93000.0
2008-07-16 10:00:00,5.67,5.67,5.58,5.64,102000.0,4.3394,4.3394,4.2705,4.3164,102000.0
2008-07-16 10:30:00,5.64,5.73,5.63,5.73,90000.0,4.3164,4.3853,4.3088,4.3853,90000.0
2008-07-16 11:00:00,5.73,5.78,5.69,5.69,168000.0,4.3853,4.4236,4.3547,4.3547,168000.0
2008-07-16 11:30:00,5.69,5.7,5.67,5.68,126600.0,4.3547,4.3624,4.3394,4.3471,126600.0
2008-07-16 12:00:00,5.68,5.72,5.68,5.7,262800.0,4.3471,4.3777,4.3471,4.3624,262800.0
2008-07-16 12:30:00,5.7,5.71,5.68,5.71,307200.0,4.3624,4.37,4.3471,4.37,307200.0
2008-07-16 13:00:00,5.71,5.73,5.68,5.71,100800.0,4.37,4.3853,4.3471,4.37,100800.0
2008-07-16 13:30:00,5.72,5.72,5.71,5.72,87600.0,4.3777,4.3777,4.37,4.3777,87600.0
2008-07-16 14:00:00,5.72,5.79,5.7,5.78,216600.0,4.3777,4.4312,4.3624,4.4236,216600.0
2008-07-16 14:30:00,5.78,5.82,5.78,5.81,183600.0,4.4236,4.4542,4.4236,4.4466,183600.0
2008-07-16 15:00:00,5.81,5.86,5.81,5.85,141000.0,4.4466,4.4848,4.4466,4.4772,141000.0
2008-07-16 15:30:00,5.85,5.86,5.8,5.82,384000.0,4.4772,4.4848,4.4389,4.4542,384000.0
2008-07-17 09:30:00,6.18,6.8,5.79,5.93,836400.0,4.7297,5.2042,4.4312,4.5384,836400.0
2008-07-17 10:00:00,5.93,5.97,5.88,5.93,460200.0,4.5384,4.569,4.5001,4.5384,460200.0
2008-07-17 10:30:00,5.93,6.02,5.91,5.93,685800.0,4.5384,4.6073,4.5231,4.5384,685800.0
2008-07-17 11:00:00,5.95,5.95,5.86,5.95,725400.0,4.5537,4.5537,4.4848,4.5537,725400.0
2008-07-17 11:30:00,5.94,6.06,5.93,6.05,196200.0,4.546,4.6379,4.5384,4.6302,196200.0
2008-07-17 12:00:00,6.05,6.07,6.03,6.07,127200.0,4.6302,4.6455,4.6149,4.6455,127200.0
2008-07-17 12:30:00,6.07,6.09,6.01,6.03,255000.0,4.6455,4.6608,4.5996,4.6149,255000.0
2008-07-17 13:00:00,6.03,6.12,6.02,6.12,212400.0,4.6149,4.6838,4.6073,4.6838,212400.0
2008-07-17 13:30:00,6.12,6.17,6.07,6.16,262200.0,4.6838,4.7221,4.6455,4.7144,262200.0
2008-07-17 14:00:00,6.15,6.16,6.04,6.12,468000.0,4.7068,4.7144,4.6226,4.6838,468000.0
2008-07-17 14:30:00,6.12,6.12,6.07,6.08,274800.0,4.6838,4.6838,4.6455,4.6532,274800.0
2008-07-17 15:00:00,6.08,6.1,6.06,6.07,480000.0,4.6532,4.6685,4.6379,4.6455,480000.0
2008-07-17 15:30:00,6.07,6.12,6.05,6.11,540600.0,4.6455,4.6838,4.6302,4.6761,540600.0
2008-07-18 09:30:00,6.13,6.23,6.09,6.15,376800.0,4.6915,4.768,4.6608,4.7068,376800.0
2008-07-18 10:00:00,6.15,6.16,6.09,6.13,138000.0,4.7068,4.7144,4.6608,4.6915,138000.0
2008-07-18 10:30:00,6.13,6.14,6.07,6.13,137400.0,4.6915,4.6991,4.6455,4.6915,137400.0
2008-07-18 11:00:00,6.14,6.17,6.11,6.16,151800.0,4.6991,4.7221,4.6761,4.7144,151800.0
2008-07-18 11:30:00,6.16,6.17,6.16,6.16,119400.0,4.7144,4.7221,4.7144,4.7144,119400.0
2008-07-18 12:00:00,6.16,6.17,6.13,6.14,84000.0,4.7144,4.7221,4.6915,4.6991,84000.0
2008-07-18 12:30:00,6.14,6.14,6.1,6.11,55800.0,4.6991,4.6991,4.6685,4.6761,55800.0
2008-07-18 13:00:00,6.11,6.17,6.11,6.14,88800.0,4.6761,4.7221,4.6761,4.6991,88800.0
2008-07-18 13:30:00,6.14,6.2,6.14,6.17,126600.0,4.6991,4.745,4.6991,4.7221,126600.0
2008-07-18 14:00:00,6.18,6.22,6.17,6.2,109800.0,4.7297,4.7603,4.7221,4.745,109800.0
2008-07-18 14:30:00,6.2,6.2,6.14,6.15,147000.0,4.745,4.745,4.6991,4.7068,147000.0
2008-07-18 15:00:00,6.15,6.18,6.15,6.17,240600.0,4.7068,4.7297,4.7068,4.7221,240600.0
2008-07-18 15:30:00,6.17,6.17,6.15,6.15,383400.0,4.7221,4.7221,4.7068,4.7068,383400.0
2008-07-21 09:30:00,6.19,6.33,6.16,6.32,161400.0,4.7374,4.8445,4.7144,4.8369,161400.0
2008-07-21 10:00:00,6.33,6.37,6.32,6.37,217200.0,4.8445,4.8751,4.8369,4.8751,217200.0
2008-07-21 10:30:00,6.36,6.37,6.3,6.31,201600.0,4.8675,4.8751,4.8216,4.8292,201600.0
2008-07-21 11:00:00,6.31,6.32,6.3,6.32,69600.0,4.8292,4.8369,4.8216,4.8369,69600.0
2008-07-21 11:30:00,6.31,6.33,6.31,6.33,67200.0,4.8292,4.8445,4.8292,4.8445,67200.0
2008-07-21 12:00:00,6.33,6.33,6.33,6.33,94200.0,4.8445,4.8445,4.8445,4.8445,94200.0
2008-07-21 12:30:00,6.33,6.33,6.33,6.33,88800.0,4.8445,4.8445,4.8445,4.8445,88800.0
2008-07-21 13:00:00,6.33,6.33,6.33,6.33,154200.0,4.8445,4.8445,4.8445,4.8445,154200.0
2008-07-21 13:30:00,6.33,6.34,6.33,6.33,163200.0,4.8445,4.8522,4.8445,4.8445,163200.0
2008-07-21 14:00:00,6.33,6.34,6.33,6.33,154800.0,4.8445,4.8522,4.8445,4.8445,154800.0
2008-07-21 14:30:00,6.33,6.37,6.32,6.37,177000.0,4.8445,4.8751,4.8369,4.8751,177000.0
2008-07-21 15:00:00,6.37,6.44,6.37,6.44,189600.0,4.8751,4.9287,4.8751,4.9287,189600.0
2008-07-21 15:30:00,6.44,6.48,6.44,6.46,376200.0,4.9287,4.9593,4.9287,4.944,376200.0
2008-07-22 09:30:00,6.38,6.49,6.33,6.48,136800.0,4.8828,4.967,4.8445,4.9593,136800.0
2008-07-22 10:00:00,6.48,6.51,6.42,6.44,138600.0,4.9593,4.9823,4.9134,4.9287,138600.0
2008-07-22 10:30:00,6.43,6.44,6.4,6.4,91200.0,4.9211,4.9287,4.8981,4.8981,91200.0
2008-07-22 11:00:00,6.41,6.41,6.38,6.39,195600.0,4.9057,4.9057,4.8828,4.8904,195600.0
2008-07-22 11:30:00,6.38,6.39,6.37,6.38,79800.0,4.8828,4.8904,4.8751,4.8828,79800.0
2008-07-22 12:00:00,6.38,6.38,6.35,6.37,150000.0,4.8828,4.8828,4.8598,4.8751,150000.0
2008-07-22 12:30:00,6.37,6.37,6.35,6.35,144000.0,4.8751,4.8751,4.8598,4.8598,144000.0
2008-07-22 13:00:00,6.35,6.35,6.3,6.3,139800.0,4.8598,4.8598,4.8216,4.8216,139800.0
2008-07-22 13:30:00,6.31,6.31,6.3,6.3,93000.0,4.8292,4.8292,4.8216,4.8216,93000.0
2008-07-22 14:00:00,6.3,6.31,6.27,6.28,165600.0,4.8216,4.8292,4.7986,4.8063,165600.0
2008-07-22 14:30:00,6.29,6.3,6.27,6.28,184800.0,4.8139,4.8216,4.7986,4.8063,184800.0
2008-07-22 15:00:00,6.27,6.31,6.24,6.31,217800.0,4.7986,4.8292,4.7756,4.8292,217800.0
2008-07-22 15:30:00,6.31,6.42,6.31,6.4,255600.0,4.8292,4.9134,4.8292,4.8981,255600.0
2008-07-23 09:30:00,6.41,6.43,6.3,6.34,135000.0,4.9057,4.9211,4.8216,4.8522,135000.0
2008-07-23 10:00:00,6.33,6.35,6.33,6.35,144000.0,4.8445,4.8598,4.8445,4.8598,144000.0
2008-07-23 10:30:00,6.35,6.39,6.33,6.33,144600.0,4.8598,4.8904,4.8445,4.8445,144600.0
2008-07-23 11:00:00,6.33,6.34,6.29,6.33,178800.0,4.8445,4.8522,4.8139,4.8445,178800.0
2008-07-23 11:30:00,6.33,6.34,6.3,6.3,148200.0,4.8445,4.8522,4.8216,4.8216,148200.0
2008-07-23 12:00:00,6.31,6.32,6.25,6.26,154200.0,4.8292,4.8369,4.7833,4.7909,154200.0
2008-07-23 12:30:00,6.26,6.26,6.23,6.25,162000.0,4.7909,4.7909,4.768,4.7833,162000.0
2008-07-23 13:00:00,6.25,6.25,6.22,6.22,102000.0,4.7833,4.7833,4.7603,4.7603,102000.0
2008-07-23 13:30:00,6.22,6.22,6.15,6.16,215400.0,4.7603,4.7603,4.7068,4.7144,215400.0
2008-07-23 14:00:00,6.16,6.22,6.16,6.22,169200.0,4.7144,4.7603,4.7144,4.7603,169200.0
2008-07-23 14:30:00,6.22,6.24,6.22,6.23,127800.0,4.7603,4.7756,4.7603,4.768,127800.0
2008-07-23 15:00:00,6.23,6.23,6.19,6.19,259200.0,4.768,4.768,4.7374,4.7374,259200.0
2008-07-23 15:30:00,6.19,6.21,6.15,6.19,427800.0,4.7374,4.7527,4.7068,4.7374,427800.0
2008-07-24 09:30:00,6.23,6.42,6.21,6.4,213600.0,4.768,4.9134,4.7527,4.8981,213600.0
2008-07-24 10:00:00,6.4,6.46,6.38,6.4,255600.0,4.8981,4.944,4.8828,4.8981,255600.0
2008-07-24 10:30:00,6.4,6.43,6.37,6.39,200400.0,4.8981,4.9211,4.8751,4.8904,200400.0
2008-07-24 11:00:00,6.39,6.4,6.36,6.36,201600.0,4.8904,4.8981,4.8675,4.8675,201600.0
2008-07-24 11:30:00,6.36,6.38,6.33,6.37,95400.0,4.8675,4.8828,4.8445,4.8751,95400.0
2008-07-24 12:00:00,6.37,6.39,6.33,6.34,87000.0,4.8751,4.8904,4.8445,4.8522,87000.0
2008-07-24 12:30:00,6.35,6.35,6.29,6.29,88200.0,4.8598,4.8598,4.8139,4.8139,88200.0
2008-07-24 13:00:00,6.3,6.33,6.27,6.32,93600.0,4.8216,4.8445,4.7986,4.8369,93600.0
2008-07-24 13:30:00,6.31,6.32,6.29,6.29,60600.0,4.8292,4.8369,4.8139,4.8139,60600.0
2008-07-24 14:00:00,6.29,6.31,6.26,6.3,96000.0,4.8139,4.8292,4.7909,4.8216,96000.0
2008-07-24 14:30:00,6.3,6.3,6.23,6.25,121800.0,4.8216,4.8216,4.768,4.7833,121800.0
2008-07-24 15:00:00,6.24,6.26,6.2,6.23,178800.0,4.7756,4.7909,4.745,4.768,178800.0
2008-07-24 15:30:00,6.23,6.23,6.16,6.19,393000.0,4.768,4.768,4.7144,4.7374,393000.0
2008-07-25 09:30:00,6.26,6.34,6.24,6.29,306600.0,4.7909,4.8522,4.7756,4.8139,306600.0
2008-07-25 10:00:00,6.3,6.32,6.25,6.27,285000.0,4.8216,4.8369,4.7833,4.7986,285000.0
2008-07-25 10:30:00,6.27,6.36,6.26,6.35,146400.0,4.7986,4.8675,4.7909,4.8598,146400.0
2008-07-25 11:00:00,6.35,6.35,6.28,6.31,138000.0,4.8598,4.8598,4.8063,4.8292,138000.0
2008-07-25 11:30:00,6.32,6.33,6.29,6.29,166800.0,4.8369,4.8445,4.8139,4.8139,166800.0
2008-07-25 12:00:00,6.29,6.29,6.27,6.28,279600.0,4.8139,4.8139,4.7986,4.8063,279600.0
2008-07-25 12:30:00,6.28,6.45,6.27,6.43,380400.0,4.8063,4.9364,4.7986,4.9211,380400.0
2008-07-25 13:00:00,6.43,6.46,6.43,6.43,75000.0,4.9211,4.944,4.9211,4.9211,75000.0
2008-07-25 13:30:00,6.42,6.47,6.42,6.45,60600.0,4.9134,4.9517,4.9134,4.9364,60600.0
2008-07-25 14:00:00,6.45,6.46,6.4,6.4,78000.0,4.9364,4.944,4.8981,4.8981,78000.0
2008-07-25 14:30:00,6.41,6.43,6.4,6.43,80400.0,4.9057,4.9211,4.8981,4.9211,80400.0
2008-07-25 15:00:00,6.43,6.43,6.41,6.42,98400.0,4.9211,4.9211,4.9057,4.9134,98400.0
2008-07-25 15:30:00,6.42,6.48,6.4,6.44,220800.0,4.9134,4.9593,4.8981,4.9287,220800.0
2008-07-28 09:30:00,6.39,6.56,6.39,6.45,94200.0,4.8904,5.0205,4.8904,4.9364,94200.0
2008-07-28 10:00:00,6.44,6.49,6.44,6.49,108600.0,4.9287,4.967,4.9287,4.967,108600.0
2008-07-28 10:30:00,6.48,6.49,6.45,6.46,112800.0,4.9593,4.967,4.9364,4.944,112800.0
2008-07-28 11:00:00,6.45,6.45,6.36,6.36,133200.0,4.9364,4.9364,4.8675,4.8675,133200.0
2008-07-28 11:30:00,6.36,6.36,6.32,6.33,148200.0,4.8675,4.8675,4.8369,4.8445,148200.0
2008-07-28 12:00:00,6.33,6.33,6.3,6.32,116400.0,4.8445,4.8445,4.8216,4.8369,116400.0
2008-07-28 12:30:00,6.32,6.33,6.31,6.31,63000.0,4.8369,4.8445,4.8292,4.8292,63000.0
2008-07-28 13:00:00,6.3,6.32,6.3,6.31,78600.0,4.8216,4.8369,4.8216,4.8292,78600.0
2008-07-28 13:30:00,6.31,6.31,6.25,6.26,142800.0,4.8292,4.8292,4.7833,4.7909,142800.0
2008-07-28 14:00:00,6.26,6.27,6.21,6.23,133800.0,4.7909,4.7986,4.7527,4.768,133800.0
2008-07-28 14:30:00,6.23,6.25,6.2,6.21,134400.0,4.768,4.7833,4.745,4.7527,134400.0
2008-07-28 15:00:00,6.21,6.26,6.21,6.25,178800.0,4.7527,4.7909,4.7527,4.7833,178800.0
2008-07-28 15:30:00,6.25,6.26,6.2,6.21,335400.0,4.7833,4.7909,4.745,4.7527,335400.0
2008-07-29 09:30:00,6.23,6.36,6.21,6.3,70800.0,4.7913,4.8913,4.7759,4.8451,70800.0
2008-07-29 10:00:00,6.3,6.32,6.23,6.27,125400.0,4.8451,4.8605,4.7913,4.8221,125400.0
2008-07-29 10:30:00,6.27,6.29,6.26,6.28,109800.0,4.8221,4.8375,4.8144,4.8298,109800.0
2008-07-29 11:00:00,6.28,6.29,6.27,6.29,156600.0,4.8298,4.8375,4.8221,4.8375,156600.0
2008-07-29 11:30:00,6.29,6.31,6.27,6.31,58800.0,4.8375,4.8528,4.8221,4.8528,58800.0
2008-07-29 12:00:00,6.31,6.31,6.3,6.3,110400.0,4.8528,4.8528,4.8451,4.8451,110400.0
2008-07-29 12:30:00,6.31,6.31,6.29,6.3,42600.0,4.8528,4.8528,4.8375,4.8451,42600.0
2008-07-29 13:00:00,6.3,6.33,6.3,6.33,267600.0,4.8451,4.8682,4.8451,4.8682,267600.0
2008-07-29 13:30:00,6.33,6.4,6.33,6.37,76800.0,4.8682,4.922,4.8682,4.899,76800.0
2008-07-29 14:00:00,6.37,6.4,6.37,6.38,135600.0,4.899,4.922,4.899,4.9067,135600.0
2008-07-29 14:30:00,6.39,6.44,6.38,6.42,109200.0,4.9144,4.9528,4.9067,4.9374,109200.0
2008-07-29 15:00:00,6.42,6.47,6.4,6.46,130800.0,4.9374,4.9759,4.922,4.9682,130800.0
2008-07-29 15:30:00,6.46,6.48,6.44,6.46,274200.0,4.9682,4.9836,4.9528,4.9682,274200.0
2008-07-30 09:30:00,6.52,6.69,6.52,6.67,199800.0,5.0143,5.1451,5.0143,5.1297,199800.0
2008-07-30 10:00:00,6.67,6.7,6.65,6.69,139800.0,5.1297,5.1528,5.1143,5.1451,139800.0
2008-07-30 10:30:00,6.7,6.7,6.65,6.67,351000.0,5.1528,5.1528,5.1143,5.1297,351000.0
2008-07-30 11:00:00,6.66,6.71,6.66,6.69,292200.0,5.122,5.1605,5.122,5.1451,292200.0
2008-07-30 11:30:00,6.7,6.7,6.66,6.66,111000.0,5.1528,5.1528,5.122,5.122,111000.0
2008-07-30 12:00:00,6.66,6.67,6.65,6.65,72000.0,5.122,5.1297,5.1143,5.1143,72000.0
2008-07-30 12:30:00,6.65,6.66,6.64,6.65,215400.0,5.1143,5.122,5.1066,5.1143,215400.0
2008-07-30 13:00:00,6.65,6.66,6.62,6.65,147600.0,5.1143,5.122,5.0912,5.1143,147600.0
2008-07-30 13:30:00,6.64,6.66,6.64,6.65,106200.0,5.1066,5.122,5.1066,5.1143,106200.0
2008-07-30 14:00:00,6.66,6.67,6.63,6.67,103800.0,5.122,5.1297,5.0989,5.1297,103800.0
2008-07-30 14:30:00,6.66,6.67,6.64,6.67,90600.0,5.122,5.1297,5.1066,5.1297,90600.0
2008-07-30 15:00:00,6.67,6.69,6.66,6.67,316200.0,5.1297,5.1451,5.122,5.1297,316200.0
2008-07-30 15:30:00,6.68,6.7,6.66,6.68,167400.0,5.1374,5.1528,5.122,5.1374,167400.0
2008-07-31 09:30:00,6.62,6.65,6.58,6.58,72000.0,5.0912,5.1143,5.0605,5.0605,72000.0
2008-07-31 10:00:00,6.58,6.64,6.57,6.63,105000.0,5.0605,5.1066,5.0528,5.0989,105000.0
2008-07-31 10:30:00,6.63,6.64,6.6,6.61,76800.0,5.0989,5.1066,5.0759,5.0836,76800.0
2008-07-31 11:00:00,6.61,6.63,6.58,6.6,131400.0,5.0836,5.0989,5.0605,5.0759,131400.0
2008-07-31 11:30:00,6.6,6.62,6.58,6.61,124200.0,5.0759,5.0912,5.0605,5.0836,124200.0
2008-07-31 12:00:00,6.61,6.61,6.58,6.6,109200.0,5.0836,5.0836,5.0605,5.0759,109200.0
2008-07-31 12:30:00,6.6,6.6,6.58,6.59,69000.0,5.0759,5.0759,5.0605,5.0682,69000.0
2008-07-31 13:00:00,6.59,6.6,6.58,6.59,89400.0,5.0682,5.0759,5.0605,5.0682,89400.0
2008-07-31 13:30:00,6.59,6.62,6.58,6.58,114600.0,5.0682,5.0912,5.0605,5.0605,114600.0
2008-07-31 14:00:00,6.59,6.61,6.58,6.59,114000.0,5.0682,5.0836,5.0605,5.0682,114000.0
2008-07-31 14:30:00,6.59,6.63,6.59,6.6,103800.0,5.0682,5.0989,5.0682,5.0759,103800.0
2008-07-31 15:00:00,6.61,6.64,6.6,6.61,145800.0,5.0836,5.1066,5.0759,5.0836,145800.0
2008-07-31 15:30:00,6.61,6.64,6.59,6.6,285600.0,5.0836,5.1066,5.0682,5.0759,285600.0
2008-08-01 09:30:00,6.62,6.67,6.6,6.61,182400.0,5.0912,5.1297,5.0759,5.0836,182400.0
2008-08-01 10:00:00,6.61,6.67,6.61,6.66,361800.0,5.0836,5.1297,5.0836,5.122,361800.0
2008-08-01 10:30:00,6.66,6.69,6.61,6.64,127200.0,5.122,5.1451,5.0836,5.1066,127200.0
2008-08-01 11:00:00,6.66,6.68,6.63,6.65,126000.0,5.122,5.1374,5.0989,5.1143,126000.0
2008-08-01 11:30:00,6.64,6.69,6.64,6.65,166800.0,5.1066,5.1451,5.1066,5.1143,166800.0
2008-08-01 12:00:00,6.64,6.67,6.64,6.65,110400.0,5.1066,5.1297,5.1066,5.1143,110400.0
2008-08-01 12:30:00,6.65,6.66,6.62,6.62,146400.0,5.1143,5.122,5.0912,5.0912,146400.0
2008-08-01 13:00:00,6.63,6.67,6.62,6.66,148800.0,5.0989,5.1297,5.0912,5.122,148800.0
2008-08-01 13:30:00,6.66,6.68,6.63,6.66,48000.0,5.122,5.1374,5.0989,5.122,48000.0
2008-08-01 14:00:00,6.66,6.66,6.62,6.62,86400.0,5.122,5.122,5.0912,5.0912,86400.0
2008-08-01 14:30:00,6.62,6.64,6.6,6.63,99600.0,5.0912,5.1066,5.0759,5.0989,99600.0
2008-08-01 15:00:00,6.64,6.64,6.6,6.6,65400.0,5.1066,5.1066,5.0759,5.0759,65400.0
2008-08-01 15:30:00,6.6,6.62,6.58,6.59,109200.0,5.0759,5.0912,5.0605,5.0682,109200.0
2008-08-04 09:30:00,6.6,6.6,6.47,6.53,33600.0,5.0759,5.0759,4.9759,5.022,33600.0
2008-08-04 10:00:00,6.53,6.53,6.43,6.44,99000.0,5.022,5.022,4.9451,4.9528,99000.0
2008-08-04 10:30:00,6.44,6.49,6.43,6.45,100800.0,4.9528,4.9913,4.9451,4.9605,100800.0
2008-08-04 11:00:00,6.45,6.51,6.44,6.51,84000.0,4.9605,5.0066,4.9528,5.0066,84000.0
2008-08-04 11:30:00,6.5,6.58,6.5,6.56,82800.0,4.999,5.0605,4.999,5.0451,82800.0
2008-08-04 12:00:00,6.56,6.57,6.54,6.55,81600.0,5.0451,5.0528,5.0297,5.0374,81600.0
2008-08-04 12:30:00,6.57,6.61,6.55,6.55,106200.0,5.0528,5.0836,5.0374,5.0374,106200.0
2008-08-04 13:00:00,6.55,6.57,6.54,6.56,103800.0,5.0374,5.0528,5.0297,5.0451,103800.0
2008-08-04 13:30:00,6.56,6.61,6.56,6.59,152400.0,5.0451,5.0836,5.0451,5.0682,152400.0
2008-08-04 14:00:00,6.59,6.59,6.54,6.56,89400.0,5.0682,5.0682,5.0297,5.0451,89400.0
2008-08-04 14:30:00,6.55,6.58,6.55,6.57,50400.0,5.0374,5.0605,5.0374,5.0528,50400.0
2008-08-04 15:00:00,6.57,6.57,6.54,6.55,141600.0,5.0528,5.0528,5.0297,5.0374,141600.0
2008-08-04 15:30:00,6.55,6.56,6.5,6.5,165600.0,5.0374,5.0451,4.999,4.999,165600.0
2008-08-05 09:30:00,6.58,6.59,6.5,6.54,94800.0,5.0605,5.0682,4.999,5.0297,94800.0
2008-08-05 10:00:00,6.54,6.56,6.52,6.54,159600.0,5.0297,5.0451,5.0143,5.0297,159600.0
2008-08-05 10:30:00,6.53,6.53,6.49,6.5,87600.0,5.022,5.022,4.9913,4.999,87600.0
2008-08-05 11:00:00,6.5,6.53,6.48,6.52,103200.0,4.999,5.022,4.9836,5.0143,103200.0
2008-08-05 11:30:00,6.52,6.54,6.5,6.52,50400.0,5.0143,5.0297,4.999,5.0143,50400.0
2008-08-05 12:00:00,6.52,6.56,6.51,6.54,42000.0,5.0143,5.0451,5.0066,5.0297,42000.0
2008-08-05 12:30:00,6.55,6.55,6.47,6.48,69600.0,5.0374,5.0374,4.9759,4.9836,69600.0
2008-08-05 13:00:00,6.48,6.53,6.48,6.53,56400.0,4.9836,5.022,4.9836,5.022,56400.0
2008-08-05 13:30:00,6.53,6.56,6.53,6.54,69000.0,5.022,5.0451,5.022,5.0297,69000.0
2008-08-05 14:00:00,6.54,6.55,6.48,6.52,64800.0,5.0297,5.0374,4.9836,5.0143,64800.0
2008-08-05 14:30:00,6.52,6.55,6.49,6.53,81000.0,5.0143,5.0374,4.9913,5.022,81000.0
2008-08-05 15:00:00,6.52,6.53,6.5,6.53,101400.0,5.0143,5.022,4.999,5.022,101400.0
2008-08-05 15:30:00,6.53,6.62,6.53,6.59,184200.0,5.022,5.0912,5.022,5.0682,184200.0
2008-08-06 09:30:00,6.57,6.64,6.52,6.61,52800.0,5.0528,5.1066,5.0143,5.0836,52800.0
2008-08-06 10:00:00,6.61,6.62,6.58,6.59,73200.0,5.0836,5.0912,5.0605,5.0682,73200.0
2008-08-06 10:30:00,6.59,6.62,6.57,6.58,136200.0,5.0682,5.0912,5.0528,5.0605,136200.0
2008-08-06 11:00:00,6.58,6.65,6.58,6.65,82200.0,5.0605,5.1143,5.0605,5.1143,82200.0
2008-08-06 11:30:00,6.65,6.65,6.63,6.65,58800.0,5.1143,5.1143,5.0989,5.1143,58800.0
2008-08-06 12:00:00,6.64,6.68,6.64,6.68,51600.0,5.1066,5.1374,5.1066,5.1374,51600.0
2008-08-06 12:30:00,6.68,6.71,6.68,6.69,124800.0,5.1374,5.1605,5.1374,5.1451,124800.0
2008-08-06 13:00:00,6.69,6.71,6.68,6.71,52200.0,5.1451,5.1605,5.1374,5.1605,52200.0
2008-08-06 13:30:00,6.71,6.74,6.68,6.69,115800.0,5.1605,5.1835,5.1374,5.1451,115800.0
2008-08-06 14:00:00,6.69,6.75,6.69,6.73,41400.0,5.1451,5.1912,5.1451,5.1758,41400.0
2008-08-06 14:30:00,6.73,6.81,6.73,6.81,133200.0,5.1758,5.2374,5.1758,5.2374,133200.0
2008-08-06 15:00:00,6.81,6.81,6.78,6.78,105000.0,5.2374,5.2374,5.2143,5.2143,105000.0
2008-08-06 15:30:00,6.78,6.82,6.77,6.78,117600.0,5.2143,5.2451,5.2066,5.2143,117600.0
2008-08-07 09:30:00,6.76,6.76,6.68,6.72,112800.0,5.1989,5.1989,5.1374,5.1682,112800.0
2008-08-07 10:00:00,6.72,6.74,6.68,6.72,73200.0,5.1682,5.1835,5.1374,5.1682,73200.0
2008-08-07 10:30:00,6.71,6.75,6.7,6.7,43200.0,5.1605,5.1912,5.1528,5.1528,43200.0
2008-08-07 11:00:00,6.71,6.72,6.69,6.71,58800.0,5.1605,5.1682,5.1451,5.1605,58800.0
2008-08-07 11:30:00,6.72,6.75,6.71,6.73,49800.0,5.1682,5.1912,5.1605,5.1758,49800.0
2008-08-07 12:00:00,6.72,6.72,6.7,6.72,58200.0,5.1682,5.1682,5.1528,5.1682,58200.0
2008-08-07 12:30:00,6.73,6.8,6.72,6.77,69600.0,5.1758,5.2297,5.1682,5.2066,69600.0
2008-08-07 13:00:00,6.78,6.79,6.76,6.77,52200.0,5.2143,5.222,5.1989,5.2066,52200.0
2008-08-07 13:30:00,6.77,6.78,6.75,6.75,46200.0,5.2066,5.2143,5.1912,5.1912,46200.0
2008-08-07 14:00:00,6.76,6.76,6.72,6.74,66600.0,5.1989,5.1989,5.1682,5.1835,66600.0
2008-08-07 14:30:00,6.73,6.74,6.7,6.71,62400.0,5.1758,5.1835,5.1528,5.1605,62400.0
2008-08-07 15:00:00,6.71,6.73,6.68,6.73,114000.0,5.1605,5.1758,5.1374,5.1758,114000.0
2008-08-07 15:30:00,6.72,6.72,6.65,6.71,155400.0,5.1682,5.1682,5.1143,5.1605,155400.0
2008-08-08 09:30:00,6.7,6.84,6.64,6.84,65400.0,5.1528,5.2604,5.1066,5.2604,65400.0
2008-08-08 10:00:00,6.83,6.97,6.83,6.92,93000.0,5.2527,5.3604,5.2527,5.322,93000.0
2008-08-08 10:30:00,6.92,6.95,6.92,6.95,100200.0,5.322,5.345,5.322,5.345,100200.0
2008-08-08 11:00:00,6.95,6.97,6.94,6.96,60000.0,5.345,5.3604,5.3373,5.3527,60000.0
2008-08-08 11:30:00,6.96,6.97,6.93,6.94,72000.0,5.3527,5.3604,5.3297,5.3373,72000.0
2008-08-08 12:00:00,6.94,6.97,6.94,6.96,170400.0,5.3373,5.3604,5.3373,5.3527,170400.0
2008-08-08 12:30:00,6.96,6.97,6.95,6.96,70200.0,5.3527,5.3604,5.345,5.3527,70200.0
2008-08-08 13:00:00,6.96,6.97,6.95,6.97,79200.0,5.3527,5.3604,5.345,5.3604,79200.0
2008-08-08 13:30:00,6.97,7.01,6.97,6.99,82200.0,5.3604,5.3912,5.3604,5.3758,82200.0
2008-08-08 14:00:00,6.99,7.03,6.98,7.02,76200.0,5.3758,5.4066,5.3681,5.3989,76200.0
2008-08-08 14:30:00,7.03,7.07,7.02,7.05,120000.0,5.4066,5.4373,5.3989,5.4219,120000.0
2008-08-08 15:00:00,7.05,7.05,7.03,7.03,131400.0,5.4219,5.4219,5.4066,5.4066,131400.0
2008-08-08 15:30:00,7.04,7.08,7.03,7.03,249600.0,5.4143,5.445,5.4066,5.4066,249600.0
2008-08-11 09:30:00,7.02,7.04,6.98,7.04,234000.0,5.3989,5.4143,5.3681,5.4143,234000.0
2008-08-11 10:00:00,7.04,7.08,7.04,7.05,160200.0,5.4143,5.445,5.4143,5.4219,160200.0
2008-08-11 10:30:00,7.05,7.08,7.04,7.08,60000.0,5.4219,5.445,5.4143,5.445,60000.0
2008-08-11 11:00:00,7.08,7.13,7.08,7.12,76800.0,5.445,5.4835,5.445,5.4758,76800.0
2008-08-11 11:30:00,7.12,7.13,7.11,7.11,93000.0,5.4758,5.4835,5.4681,5.4681,93000.0
2008-08-11 12:00:00,7.11,7.15,7.11,7.15,166800.0,5.4681,5.4989,5.4681,5.4989,166800.0
2008-08-11 12:30:00,7.15,7.16,7.11,7.15,683400.0,5.4989,5.5065,5.4681,5.4989,683400.0
2008-08-11 13:00:00,7.14,7.18,7.13,7.17,100200.0,5.4912,5.5219,5.4835,5.5142,100200.0
2008-08-11 13:30:00,7.18,7.25,7.18,7.24,112800.0,5.5219,5.5758,5.5219,5.5681,112800.0
2008-08-11 14:00:00,7.24,7.25,7.23,7.24,101400.0,5.5681,5.5758,5.5604,5.5681,101400.0
2008-08-11 14:30:00,7.24,7.24,7.17,7.23,285600.0,5.5681,5.5681,5.5142,5.5604,285600.0
2008-08-11 15:00:00,7.24,7.27,7.2,7.2,100200.0,5.5681,5.5911,5.5373,5.5373,100200.0
2008-08-11 15:30:00,7.2,7.21,7.16,7.21,190800.0,5.5373,5.545,5.5065,5.545,190800.0
2008-08-12 09:30:00,7.14,7.16,7.04,7.14,215400.0,5.4912,5.5065,5.4143,5.4912,215400.0
2008-08-12 10:00:00,7.14,7.18,7.14,7.17,145800.0,5.4912,5.5219,5.4912,5.5142,145800.0
2008-08-12 10:30:00,7.17,7.2,7.15,7.19,116400.0,5.5142,5.5373,5.4989,5.5296,116400.0
2008-08-12 11:00:00,7.19,7.23,7.17,7.23,167400.0,5.5296,5.5604,5.5142,5.5604,167400.0
2008-08-12 11:30:00,7.23,7.24,7.13,7.16,172200.0,5.5604,5.5681,5.4835,5.5065,172200.0
2008-08-12 12:00:00,7.15,7.22,7.15,7.2,68400.0,5.4989,5.5527,5.4989,5.5373,68400.0
2008-08-12 12:30:00,7.2,7.2,7.17,7.18,103200.0,5.5373,5.5373,5.5142,5.5219,103200.0
2008-08-12 13:00:00,7.18,7.18,7.17,7.17,88800.0,5.5219,5.5219,5.5142,5.5142,88800.0
2008-08-12 13:30:00,7.18,7.18,7.17,7.17,105000.0,5.5219,5.5219,5.5142,5.5142,105000.0
2008-08-12 14:00:00,7.17,7.19,7.17,7.17,171000.0,5.5142,5.5296,5.5142,5.5142,171000.0
2008-08-12 14:30:00,7.17,7.2,7.17,7.17,187800.0,5.5142,5.5373,5.5142,5.5142,187800.0
2008-08-12 15:00:00,7.17,7.19,7.14,7.18,198000.0,5.5142,5.5296,5.4912,5.5219,198000.0
2008-08-12 15:30:00,7.17,7.18,7.13,7.16,162000.0,5.5142,5.5219,5.4835,5.5065,162000.0
2008-08-13 09:30:00,7.12,7.14,6.73,6.75,391200.0,5.4758,5.4912,5.1758,5.1912,391200.0
2008-08-13 10:00:00,6.76,6.85,6.74,6.83,211200.0,5.1989,5.2681,5.1835,5.2527,211200.0
2008-08-13 10:30:00,6.84,6.85,6.78,6.85,146400.0,5.2604,5.2681,5.2143,5.2681,146400.0
2008-08-13 11:00:00,6.85,6.85,6.76,6.79,98400.0,5.2681,5.2681,5.1989,5.222,98400.0
2008-08-13 11:30:00,6.79,6.79,6.67,6.68,115800.0,5.222,5.222,5.1297,5.1374,115800.0
2008-08-13 12:00:00,6.68,6.72,6.67,6.71,87600.0,5.1374,5.1682,5.1297,5.1605,87600.0
2008-08-13 12:30:00,6.72,6.76,6.67,6.67,133200.0,5.1682,5.1989,5.1297,5.1297,133200.0
2008-08-13 13:00:00,6.67,6.69,6.59,6.69,171600.0,5.1297,5.1451,5.0682,5.1451,171600.0
2008-08-13 13:30:00,6.7,6.74,6.7,6.73,108000.0,5.1528,5.1835,5.1528,5.1758,108000.0
2008-08-13 14:00:00,6.73,6.8,6.73,6.78,145800.0,5.1758,5.2297,5.1758,5.2143,145800.0
2008-08-13 14:30:00,6.78,6.82,6.76,6.82,139200.0,5.2143,5.2451,5.1989,5.2451,139200.0
2008-08-13 15:00:00,6.8,6.82,6.77,6.79,211800.0,5.2297,5.2451,5.2066,5.222,211800.0
2008-08-13 15:30:00,6.79,6.81,6.73,6.79,465000.0,5.222,5.2374,5.1758,5.222,465000.0
2008-08-14 09:30:00,6.77,6.77,6.69,6.75,79200.0,5.2066,5.2066,5.1451,5.1912,79200.0
2008-08-14 10:00:00,6.75,6.75,6.69,6.73,84600.0,5.1912,5.1912,5.1451,5.1758,84600.0
2008-08-14 10:30:00,6.73,6.83,6.73,6.83,63000.0,5.1758,5.2527,5.1758,5.2527,63000.0
2008-08-14 11:00:00,6.83,6.88,6.83,6.87,49200.0,5.2527,5.2912,5.2527,5.2835,49200.0
2008-08-14 11:30:00,6.86,6.88,6.83,6.85,57000.0,5.2758,5.2912,5.2527,5.2681,57000.0
2008-08-14 12:00:00,6.86,6.88,6.75,6.76,202200.0,5.2758,5.2912,5.1912,5.1989,202200.0
2008-08-14 12:30:00,6.76,6.8,6.75,6.78,57000.0,5.1989,5.2297,5.1912,5.2143,57000.0
2008-08-14 13:00:00,6.78,6.8,6.72,6.78,184200.0,5.2143,5.2297,5.1682,5.2143,184200.0
2008-08-14 13:30:00,6.78,6.78,6.76,6.78,43200.0,5.2143,5.2143,5.1989,5.2143,43200.0
2008-08-14 14:00:00,6.79,6.82,6.78,6.81,45000.0,5.222,5.2451,5.2143,5.2374,45000.0
2008-08-14 14:30:00,6.81,6.84,6.81,6.84,67200.0,5.2374,5.2604,5.2374,5.2604,67200.0
2008-08-14 15:00:00,6.83,6.87,6.83,6.85,119400.0,5.2527,5.2835,5.2527,5.2681,119400.0
2008-08-14 15:30:00,6.85,6.9,6.85,6.86,151200.0,5.2681,5.3066,5.2681,5.2758,151200.0
2008-08-15 09:30:00,6.95,7.06,6.8,7.01,242400.0,5.345,5.4296,5.2297,5.3912,242400.0
2008-08-15 10:00:00,7.01,7.02,6.92,6.96,144600.0,5.3912,5.3989,5.322,5.3527,144600.0
2008-08-15 10:30:00,6.96,6.99,6.95,6.99,99600.0,5.3527,5.3758,5.345,5.3758,99600.0
2008-08-15 11:00:00,6.99,7.04,6.98,7.03,63600.0,5.3758,5.4143,5.3681,5.4066,63600.0
2008-08-15 11:30:00,7.04,7.04,6.99,7.01,66000.0,5.4143,5.4143,5.3758,5.3912,66000.0
2008-08-15 12:00:00,7.01,7.01,6.97,6.98,74400.0,5.3912,5.3912,5.3604,5.3681,74400.0
2008-08-15 12:30:00,6.98,6.98,6.97,6.97,37800.0,5.3681,5.3681,5.3604,5.3604,37800.0
2008-08-15 13:00:00,6.97,6.98,6.93,6.95,92400.0,5.3604,5.3681,5.3297,5.345,92400.0
2008-08-15 13:30:00,6.95,6.96,6.92,6.93,115200.0,5.345,5.3527,5.322,5.3297,115200.0
2008-08-15 14:00:00,6.93,6.94,6.9,6.9,90000.0,5.3297,5.3373,5.3066,5.3066,90000.0
2008-08-15 14:30:00,6.9,6.91,6.87,6.91,102000.0,5.3066,5.3143,5.2835,5.3143,102000.0
2008-08-15 15:00:00,6.91,6.97,6.91,6.97,103800.0,5.3143,5.3604,5.3143,5.3604,103800.0
2008-08-15 15:30:00,6.97,7.0,6.96,6.98,122400.0,5.3604,5.3835,5.3527,5.3681,122400.0
2008-08-18 09:30:00,7.02,7.03,6.94,6.98,50400.0,5.3989,5.4066,5.3373,5.3681,50400.0
2008-08-18 10:00:00,6.97,6.98,6.94,6.98,33000.0,5.3604,5.3681,5.3373,5.3681,33000.0
2008-08-18 10:30:00,6.98,7.03,6.96,7.03,75600.0,5.3681,5.4066,5.3527,5.4066,75600.0
2008-08-18 11:00:00,7.04,7.04,6.98,6.98,38400.0,5.4143,5.4143,5.3681,5.3681,38400.0
2008-08-18 11:30:00,6.98,7.01,6.93,6.93,47400.0,5.3681,5.3912,5.3297,5.3297,47400.0
2008-08-18 12:00:00,6.93,6.98,6.92,6.97,36600.0,5.3297,5.3681,5.322,5.3604,36600.0
2008-08-18 12:30:00,6.98,6.98,6.88,6.9,25200.0,5.3681,5.3681,5.2912,5.3066,25200.0
2008-08-18 13:00:00,6.91,6.92,6.91,6.92,9600.0,5.3143,5.322,5.3143,5.322,9600.0
2008-08-18 13:30:00,6.92,6.95,6.9,6.9,40800.0,5.322,5.345,5.3066,5.3066,40800.0
2008-08-18 14:00:00,6.91,6.92,6.84,6.86,39600.0,5.3143,5.322,5.2604,5.2758,39600.0
2008-08-18 14:30:00,6.86,6.86,6.81,6.83,112800.0,5.2758,5.2758,5.2374,5.2527,112800.0
2008-08-18 15:00:00,6.82,6.83,6.78,6.81,189600.0,5.2451,5.2527,5.2143,5.2374,189600.0
2008-08-18 15:30:00,6.81,6.9,6.81,6.86,163800.0,5.2374,5.3066,5.2374,5.2758,163800.0
2008-08-19 09:30:00,6.86,6.88,6.7,6.72,27000.0,5.2758,5.2912,5.1528,5.1682,27000.0
2008-08-19 10:00:00,6.7,6.74,6.69,6.72,108000.0,5.1528,5.1835,5.1451,5.1682,108000.0
2008-08-19 10:30:00,6.72,6.75,6.7,6.72,42600.0,5.1682,5.1912,5.1528,5.1682,42600.0
2008-08-19 11:00:00,6.72,6.73,6.7,6.71,65400.0,5.1682,5.1758,5.1528,5.1605,65400.0
2008-08-19 11:30:00,6.73,6.73,6.64,6.64,64200.0,5.1758,5.1758,5.1066,5.1066,64200.0
2008-08-19 12:00:00,6.65,6.65,6.58,6.6,103200.0,5.1143,5.1143,5.0605,5.0759,103200.0
2008-08-19 12:30:00,6.6,6.62,6.57,6.57,42600.0,5.0759,5.0912,5.0528,5.0528,42600.0
2008-08-19 13:00:00,6.58,6.62,6.56,6.62,24600.0,5.0605,5.0912,5.0451,5.0912,24600.0
2008-08-19 13:30:00,6.63,6.7,6.63,6.68,25800.0,5.0989,5.1528,5.0989,5.1374,25800.0
2008-08-19 14:00:00,6.67,6.73,6.67,6.7,94200.0,5.1297,5.1758,5.1297,5.1528,94200.0
2008-08-19 14:30:00,6.7,6.73,6.67,6.7,72600.0,5.1528,5.1758,5.1297,5.1528,72600.0
2008-08-19 15:00:00,6.7,6.7,6.63,6.68,115200.0,5.1528,5.1528,5.0989,5.1374,115200.0
2008-08-19 15:30:00,6.67,6.67,6.64,6.67,67200.0,5.1297,5.1297,5.1066,5.1297,67200.0
2008-08-20 09:30:00,6.72,6.72,6.66,6.67,42000.0,5.1682,5.1682,5.122,5.1297,42000.0
2008-08-20 10:00:00,6.67,6.7,6.61,6.69,133200.0,5.1297,5.1528,5.0836,5.1451,133200.0
2008-08-20 10:30:00,6.68,6.72,6.66,6.72,60000.0,5.1374,5.1682,5.122,5.1682,60000.0
2008-08-20 11:00:00,6.72,6.72,6.66,6.66,51600.0,5.1682,5.1682,5.122,5.122,51600.0
2008-08-20 11:30:00,6.65,6.65,6.59,6.63,28200.0,5.1143,5.1143,5.0682,5.0989,28200.0
2008-08-20 12:00:00,6.63,6.63,6.56,6.61,40800.0,5.0989,5.0989,5.0451,5.0836,40800.0
2008-08-20 12:30:00,6.61,6.61,6.53,6.56,46200.0,5.0836,5.0836,5.022,5.0451,46200.0
2008-08-20 13:00:00,6.57,6.6,6.57,6.59,24000.0,5.0528,5.0759,5.0528,5.0682,24000.0
2008-08-20 13:30:00,6.6,6.63,6.59,6.61,23400.0,5.0759,5.0989,5.0682,5.0836,23400.0
2008-08-20 14:00:00,6.61,6.61,6.51,6.53,74400.0,5.0836,5.0836,5.0066,5.022,74400.0
2008-08-20 14:30:00,6.53,6.59,6.53,6.59,61200.0,5.022,5.0682,5.022,5.0682,61200.0
2008-08-20 15:00:00,6.59,6.64,6.59,6.63,79800.0,5.0682,5.1066,5.0682,5.0989,79800.0
2008-08-20 15:30:00,6.62,6.67,6.58,6.66,129000.0,5.0912,5.1297,5.0605,5.122,129000.0
2008-08-21 09:30:00,6.62,6.62,6.55,6.6,28200.0,5.0912,5.0912,5.0374,5.0759,28200.0
2008-08-21 10:00:00,6.6,6.62,6.57,6.6,54000.0,5.0759,5.0912,5.0528,5.0759,54000.0
2008-08-21 10:30:00,6.59,6.59,6.5,6.52,27000.0,5.0682,5.0682,4.999,5.0143,27000.0
2008-08-21 11:00:00,6.52,6.57,6.51,6.56,111600.0,5.0143,5.0528,5.0066,5.0451,111600.0
2008-08-21 11:30:00,6.54,6.57,6.53,6.55,133800.0,5.0297,5.0528,5.022,5.0374,133800.0
2008-08-21 12:00:00,6.54,6.61,6.54,6.59,70200.0,5.0297,5.0836,5.0297,5.0682,70200.0
2008-08-21 12:30:00,6.6,6.61,6.59,6.6,17400.0,5.0759,5.0836,5.0682,5.0759,17400.0
2008-08-21 13:00:00,6.61,6.65,6.6,6.64,50400.0,5.0836,5.1143,5.0759,5.1066,50400.0
2008-08-21 13:30:00,6.64,6.65,6.63,6.64,277800.0,5.1066,5.1143,5.0989,5.1066,277800.0
2008-08-21 14:00:00,6.63,6.65,6.63,6.64,51000.0,5.0989,5.1143,5.0989,5.1066,51000.0
2008-08-21 14:30:00,6.65,6.66,6.64,6.65,44400.0,5.1143,5.122,5.1066,5.1143,44400.0
2008-08-21 15:00:00,6.65,6.66,6.64,6.65,50400.0,5.1143,5.122,5.1066,5.1143,50400.0
2008-08-21 15:30:00,6.65,6.66,6.59,6.59,130200.0,5.1143,5.122,5.0682,5.0682,130200.0
2008-08-22 09:30:00,6.61,6.71,6.56,6.56,243600.0,5.0836,5.1605,5.0451,5.0451,243600.0
2008-08-22 10:00:00,6.58,6.65,6.54,6.65,62400.0,5.0605,5.1143,5.0297,5.1143,62400.0
2008-08-22 10:30:00,6.64,6.65,6.63,6.64,76200.0,5.1066,5.1143,5.0989,5.1066,76200.0
2008-08-22 11:00:00,6.64,6.65,6.63,6.63,163200.0,5.1066,5.1143,5.0989,5.0989,163200.0
2008-08-22 11:30:00,6.64,6.64,6.58,6.6,211200.0,5.1066,5.1066,5.0605,5.0759,211200.0
2008-08-22 12:00:00,6.59,6.6,6.56,6.59,37200.0,5.0682,5.0759,5.0451,5.0682,37200.0
2008-08-22 12:30:00,6.58,6.63,6.57,6.63,45600.0,5.0605,5.0989,5.0528,5.0989,45600.0
2008-08-22 13:00:00,6.64,6.66,6.64,6.65,45600.0,5.1066,5.122,5.1066,5.1143,45600.0
2008-08-22 13:30:00,6.65,6.65,6.64,6.65,37200.0,5.1143,5.1143,5.1066,5.1143,37200.0
2008-08-22 14:00:00,6.65,6.68,6.63,6.68,56400.0,5.1143,5.1374,5.0989,5.1374,56400.0
2008-08-22 14:30:00,6.68,6.69,6.67,6.68,51600.0,5.1374,5.1451,5.1297,5.1374,51600.0
2008-08-22 15:00:00,6.68,6.69,6.67,6.69,64200.0,5.1374,5.1451,5.1297,5.1451,64200.0
2008-08-22 15:30:00,6.69,6.75,6.68,6.73,79200.0,5.1451,5.1912,5.1374,5.1758,79200.0
2008-08-25 09:30:00,6.72,6.72,6.6,6.69,67200.0,5.1682,5.1682,5.0759,5.1451,67200.0
2008-08-25 10:00:00,6.69,6.73,6.69,6.71,120600.0,5.1451,5.1758,5.1451,5.1605,120600.0
2008-08-25 10:30:00,6.72,6.72,6.66,6.66,133800.0,5.1682,5.1682,5.122,5.122,133800.0
2008-08-25 11:00:00,6.66,6.68,6.59,6.62,82800.0,5.122,5.1374,5.0682,5.0912,82800.0
2008-08-25 11:30:00,6.62,6.65,6.61,6.61,60000.0,5.0912,5.1143,5.0836,5.0836,60000.0
2008-08-25 12:00:00,6.62,6.62,6.59,6.61,39000.0,5.0912,5.0912,5.0682,5.0836,39000.0
2008-08-25 12:30:00,6.61,6.65,6.61,6.64,117000.0,5.0836,5.1143,5.0836,5.1066,117000.0
2008-08-25 13:00:00,6.64,6.66,6.64,6.66,39600.0,5.1066,5.122,5.1066,5.122,39600.0
2008-08-25 13:30:00,6.66,6.67,6.65,6.65,36600.0,5.122,5.1297,5.1143,5.1143,36600.0
2008-08-25 14:00:00,6.65,6.66,6.64,6.66,66600.0,5.1143,5.122,5.1066,5.122,66600.0
2008-08-25 14:30:00,6.66,6.67,6.63,6.63,48600.0,5.122,5.1297,5.0989,5.0989,48600.0
2008-08-25 15:00:00,6.64,6.65,6.63,6.63,81600.0,5.1066,5.1143,5.0989,5.0989,81600.0
2008-08-25 15:30:00,6.63,6.67,6.61,6.66,173400.0,5.0989,5.1297,5.0836,5.122,173400.0
2008-08-26 09:30:00,6.64,6.68,6.55,6.65,387000.0,5.1066,5.1374,5.0374,5.1143,387000.0
2008-08-26 10:00:00,6.65,6.69,6.64,6.69,45600.0,5.1143,5.1451,5.1066,5.1451,45600.0
2008-08-26 10:30:00,6.69,6.7,6.68,6.69,41400.0,5.1451,5.1528,5.1374,5.1451,41400.0
2008-08-26 11:00:00,6.69,6.7,6.63,6.65,55800.0,5.1451,5.1528,5.0989,5.1143,55800.0
2008-08-26 11:30:00,6.65,6.68,6.63,6.68,31200.0,5.1143,5.1374,5.0989,5.1374,31200.0
2008-08-26 12:00:00,6.67,6.67,6.65,6.66,23400.0,5.1297,5.1297,5.1143,5.122,23400.0
2008-08-26 12:30:00,6.65,6.66,6.65,6.65,19200.0,5.1143,5.122,5.1143,5.1143,19200.0
2008-08-26 13:00:00,6.65,6.66,6.64,6.65,36000.0,5.1143,5.122,5.1066,5.1143,36000.0
2008-08-26 13:30:00,6.65,6.68,6.65,6.67,33000.0,5.1143,5.1374,5.1143,5.1297,33000.0
2008-08-26 14:00:00,6.66,6.66,6.64,6.64,67200.0,5.122,5.122,5.1066,5.1066,67200.0
2008-08-26 14:30:00,6.62,6.65,6.62,6.64,40200.0,5.0912,5.1143,5.0912,5.1066,40200.0
2008-08-26 15:00:00,6.64,6.67,6.64,6.67,60600.0,5.1066,5.1297,5.1066,5.1297,60600.0
2008-08-26 15:30:00,6.67,6.69,6.67,6.69,113400.0,5.1297,5.1451,5.1297,5.1451,113400.0
2008-08-27 09:30:00,6.69,6.77,6.69,6.76,181200.0,5.1451,5.2066,5.1451,5.1989,181200.0
2008-08-27 10:00:00,6.77,6.79,6.74,6.79,87000.0,5.2066,5.222,5.1835,5.222,87000.0
2008-08-27 10:30:00,6.79,6.81,6.76,6.8,75000.0,5.222,5.2374,5.1989,5.2297,75000.0
2008-08-27 11:00:00,6.79,6.81,6.79,6.8,22200.0,5.222,5.2374,5.222,5.2297,22200.0
2008-08-27 11:30:00,6.8,6.81,6.78,6.79,47400.0,5.2297,5.2374,5.2143,5.222,47400.0
2008-08-27 12:00:00,6.8,6.9,6.8,6.89,63600.0,5.2297,5.3066,5.2297,5.2989,63600.0
2008-08-27 12:30:00,6.89,6.91,6.89,6.91,26400.0,5.2989,5.3143,5.2989,5.3143,26400.0
2008-08-27 13:00:00,6.9,6.92,6.86,6.91,218400.0,5.3066,5.322,5.2758,5.3143,218400.0
2008-08-27 13:30:00,6.91,6.92,6.89,6.9,38400.0,5.3143,5.322,5.2989,5.3066,38400.0
2008-08-27 14:00:00,6.89,6.91,6.88,6.91,66000.0,5.2989,5.3143,5.2912,5.3143,66000.0
2008-08-27 14:30:00,6.9,6.91,6.88,6.89,45000.0,5.3066,5.3143,5.2912,5.2989,45000.0
2008-08-27 15:00:00,6.89,6.89,6.85,6.85,54000.0,5.2989,5.2989,5.2681,5.2681,54000.0
2008-08-27 15:30:00,6.85,6.86,6.82,6.84,128400.0,5.2681,5.2758,5.2451,5.2604,128400.0
2008-08-28 09:30:00,6.87,6.87,6.83,6.84,36000.0,5.2835,5.2835,5.2527,5.2604,36000.0
2008-08-28 10:00:00,6.85,6.86,6.84,6.84,32400.0,5.2681,5.2758,5.2604,5.2604,32400.0
2008-08-28 10:30:00,6.85,6.88,6.84,6.88,60000.0,5.2681,5.2912,5.2604,5.2912,60000.0
2008-08-28 11:00:00,6.88,6.88,6.85,6.86,43200.0,5.2912,5.2912,5.2681,5.2758,43200.0
2008-08-28 11:30:00,6.86,6.89,6.86,6.88,57000.0,5.2758,5.2989,5.2758,5.2912,57000.0
2008-08-28 12:00:00,6.87,6.89,6.87,6.89,43800.0,5.2835,5.2989,5.2835,5.2989,43800.0
2008-08-28 12:30:00,6.89,6.89,6.87,6.88,35400.0,5.2989,5.2989,5.2835,5.2912,35400.0
2008-08-28 13:00:00,6.88,6.89,6.88,6.89,32400.0,5.2912,5.2989,5.2912,5.2989,32400.0
2008-08-28 13:30:00,6.89,6.92,6.89,6.91,41400.0,5.2989,5.322,5.2989,5.3143,41400.0
2008-08-28 14:00:00,6.91,6.93,6.88,6.92,57600.0,5.3143,5.3297,5.2912,5.322,57600.0
2008-08-28 14:30:00,6.93,6.96,6.93,6.95,40200.0,5.3297,5.3527,5.3297,5.345,40200.0
2008-08-28 15:00:00,6.94,6.95,6.92,6.93,58200.0,5.3373,5.345,5.322,5.3297,58200.0
2008-08-28 15:30:00,6.93,6.93,6.89,6.89,162600.0,5.3297,5.3297,5.2989,5.2989,162600.0
2008-08-29 09:30:00,6.89,6.91,6.87,6.88,82800.0,5.2989,5.3143,5.2835,5.2912,82800.0
2008-08-29 10:00:00,6.88,6.89,6.85,6.86,105600.0,5.2912,5.2989,5.2681,5.2758,105600.0
2008-08-29 10:30:00,6.86,6.88,6.83,6.88,250200.0,5.2758,5.2912,5.2527,5.2912,250200.0
2008-08-29 11:00:00,6.88,6.88,6.86,6.86,45000.0,5.2912,5.2912,5.2758,5.2758,45000.0
2008-08-29 11:30:00,6.85,6.88,6.84,6.88,196200.0,5.2681,5.2912,5.2604,5.2912,196200.0
2008-08-29 12:00:00,6.87,6.88,6.85,6.87,109800.0,5.2835,5.2912,5.2681,5.2835,109800.0
2008-08-29 12:30:00,6.87,6.9,6.87,6.89,104400.0,5.2835,5.3066,5.2835,5.2989,104400.0
2008-08-29 13:00:00,6.89,6.95,6.89,6.95,61200.0,5.2989,5.345,5.2989,5.345,61200.0
2008-08-29 13:30:00,6.95,6.95,6.92,6.92,132600.0,5.345,5.345,5.322,5.322,132600.0
2008-08-29 14:00:00,6.93,6.97,6.93,6.96,49800.0,5.3297,5.3604,5.3297,5.3527,49800.0
2008-08-29 14:30:00,6.97,6.98,6.94,6.97,169800.0,5.3604,5.3681,5.3373,5.3604,169800.0
2008-08-29 15:00:00,6.98,6.98,6.9,6.91,112200.0,5.3681,5.3681,5.3066,5.3143,112200.0
2008-08-29 15:30:00,6.91,6.91,6.86,6.89,123600.0,5.3143,5.3143,5.2758,5.2989,123600.0
2008-09-02 09:30:00,6.88,7.0,6.88,6.97,157800.0,5.2912,5.3835,5.2912,5.3604,157800.0
2008-09-02 10:00:00,6.98,6.99,6.91,6.91,134400.0,5.3681,5.3758,5.3143,5.3143,134400.0
2008-09-02 10:30:00,6.91,6.92,6.86,6.9,67200.0,5.3143,5.322,5.2758,5.3066,67200.0
2008-09-02 11:00:00,6.89,6.92,6.89,6.9,115800.0,5.2989,5.322,5.2989,5.3066,115800.0
2008-09-02 11:30:00,6.9,6.94,6.9,6.93,130200.0,5.3066,5.3373,5.3066,5.3297,130200.0
2008-09-02 12:00:00,6.92,6.95,6.91,6.92,54600.0,5.322,5.345,5.3143,5.322,54600.0
2008-09-02 12:30:00,6.92,6.93,6.89,6.93,444000.0,5.322,5.3297,5.2989,5.3297,444000.0
2008-09-02 13:00:00,6.93,6.94,6.92,6.93,41400.0,5.3297,5.3373,5.322,5.3297,41400.0
2008-09-02 13:30:00,6.94,6.95,6.85,6.85,100800.0,5.3373,5.345,5.2681,5.2681,100800.0
2008-09-02 14:00:00,6.85,6.88,6.83,6.84,120600.0,5.2681,5.2912,5.2527,5.2604,120600.0
2008-09-02 14:30:00,6.84,6.84,6.77,6.77,40800.0,5.2604,5.2604,5.2066,5.2066,40800.0
2008-09-02 15:00:00,6.77,6.86,6.77,6.85,107400.0,5.2066,5.2758,5.2066,5.2681,107400.0
2008-09-02 15:30:00,6.85,6.87,6.84,6.86,109200.0,5.2681,5.2835,5.2604,5.2758,109200.0
2008-09-03 09:30:00,6.87,6.99,6.86,6.99,45600.0,5.2835,5.3758,5.2758,5.3758,45600.0
2008-09-03 10:00:00,7.0,7.09,6.95,7.02,141000.0,5.3835,5.4527,5.345,5.3989,141000.0
2008-09-03 10:30:00,7.03,7.11,7.03,7.07,59400.0,5.4066,5.4681,5.4066,5.4373,59400.0
2008-09-03 11:00:00,7.07,7.1,7.05,7.07,49200.0,5.4373,5.4604,5.4219,5.4373,49200.0
2008-09-03 11:30:00,7.07,7.08,6.97,6.97,90600.0,5.4373,5.445,5.3604,5.3604,90600.0
2008-09-03 12:00:00,6.97,7.05,6.96,7.03,83400.0,5.3604,5.4219,5.3527,5.4066,83400.0
2008-09-03 12:30:00,7.04,7.06,7.01,7.04,207600.0,5.4143,5.4296,5.3912,5.4143,207600.0
2008-09-03 13:00:00,7.05,7.09,7.04,7.09,98400.0,5.4219,5.4527,5.4143,5.4527,98400.0
2008-09-03 13:30:00,7.08,7.08,7.04,7.08,121200.0,5.445,5.445,5.4143,5.445,121200.0
2008-09-03 14:00:00,7.07,7.11,7.05,7.06,70200.0,5.4373,5.4681,5.4219,5.4296,70200.0
2008-09-03 14:30:00,7.05,7.06,7.03,7.03,51000.0,5.4219,5.4296,5.4066,5.4066,51000.0
2008-09-03 15:00:00,7.04,7.04,6.98,7.01,91800.0,5.4143,5.4143,5.3681,5.3912,91800.0
2008-09-03 15:30:00,7.0,7.08,7.0,7.07,111000.0,5.3835,5.445,5.3835,5.4373,111000.0
2008-09-04 09:30:00,6.99,6.99,6.86,6.9,88800.0,5.3758,5.3758,5.2758,5.3066,88800.0
2008-09-04 10:00:00,6.91,6.94,6.88,6.91,197400.0,5.3143,5.3373,5.2912,5.3143,197400.0
2008-09-04 10:30:00,6.91,6.91,6.82,6.84,202800.0,5.3143,5.3143,5.2451,5.2604,202800.0
2008-09-04 11:00:00,6.84,6.84,6.74,6.77,111000.0,5.2604,5.2604,5.1835,5.2066,111000.0
2008-09-04 11:30:00,6.76,6.81,6.76,6.8,160800.0,5.1989,5.2374,5.1989,5.2297,160800.0
2008-09-04 12:00:00,6.8,6.82,6.77,6.77,28800.0,5.2297,5.2451,5.2066,5.2066,28800.0
2008-09-04 12:30:00,6.77,6.81,6.77,6.78,127200.0,5.2066,5.2374,5.2066,5.2143,127200.0
2008-09-04 13:00:00,6.78,6.79,6.73,6.73,70200.0,5.2143,5.222,5.1758,5.1758,70200.0
2008-09-04 13:30:00,6.72,6.75,6.71,6.72,90600.0,5.1682,5.1912,5.1605,5.1682,90600.0
2008-09-04 14:00:00,6.72,6.73,6.7,6.73,85800.0,5.1682,5.1758,5.1528,5.1758,85800.0
2008-09-04 14:30:00,6.73,6.79,6.72,6.79,97800.0,5.1758,5.222,5.1682,5.222,97800.0
2008-09-04 15:00:00,6.8,6.83,6.77,6.79,132000.0,5.2297,5.2527,5.2066,5.222,132000.0
2008-09-04 15:30:00,6.8,6.83,6.79,6.81,214200.0,5.2297,5.2527,5.222,5.2374,214200.0
2008-09-05 09:30:00,6.76,6.77,6.67,6.74,134400.0,5.1989,5.2066,5.1297,5.1835,134400.0
2008-09-05 10:00:00,6.74,6.78,6.68,6.71,343200.0,5.1835,5.2143,5.1374,5.1605,343200.0
2008-09-05 10:30:00,6.71,6.72,6.68,6.69,46200.0,5.1605,5.1682,5.1374,5.1451,46200.0
2008-09-05 11:00:00,6.69,6.71,6.67,6.7,61800.0,5.1451,5.1605,5.1297,5.1528,61800.0
2008-09-05 11:30:00,6.71,6.74,6.7,6.74,25200.0,5.1605,5.1835,5.1528,5.1835,25200.0
2008-09-05 12:00:00,6.73,6.73,6.64,6.67,43800.0,5.1758,5.1758,5.1066,5.1297,43800.0
2008-09-05 12:30:00,6.67,6.7,6.62,6.63,103200.0,5.1297,5.1528,5.0912,5.0989,103200.0
2008-09-05 13:00:00,6.64,6.65,6.61,6.65,121800.0,5.1066,5.1143,5.0836,5.1143,121800.0
2008-09-05 13:30:00,6.65,6.65,6.61,6.64,82800.0,5.1143,5.1143,5.0836,5.1066,82800.0
2008-09-05 14:00:00,6.64,6.72,6.62,6.71,73200.0,5.1066,5.1682,5.0912,5.1605,73200.0
2008-09-05 14:30:00,6.71,6.75,6.69,6.73,162000.0,5.1605,5.1912,5.1451,5.1758,162000.0
2008-09-05 15:00:00,6.73,6.75,6.71,6.75,119400.0,5.1758,5.1912,5.1605,5.1912,119400.0
2008-09-05 15:30:00,6.74,6.76,6.73,6.73,242400.0,5.1835,5.1989,5.1758,5.1758,242400.0
2008-09-08 09:30:00,6.94,7.08,6.93,7.01,141600.0,5.3373,5.445,5.3297,5.3912,141600.0
2008-09-08 10:00:00,7.0,7.1,6.99,7.08,54600.0,5.3835,5.4604,5.3758,5.445,54600.0
2008-09-08 10:30:00,7.09,7.1,7.03,7.03,42600.0,5.4527,5.4604,5.4066,5.4066,42600.0
2008-09-08 11:00:00,7.02,7.1,6.97,7.07,79800.0,5.3989,5.4604,5.3604,5.4373,79800.0
2008-09-08 11:30:00,7.07,7.09,7.02,7.04,196800.0,5.4373,5.4527,5.3989,5.4143,196800.0
2008-09-08 12:00:00,7.04,7.12,7.04,7.1,287400.0,5.4143,5.4758,5.4143,5.4604,287400.0
2008-09-08 12:30:00,7.1,7.11,6.97,6.97,118800.0,5.4604,5.4681,5.3604,5.3604,118800.0
2008-09-08 13:00:00,6.97,6.97,6.88,6.91,138600.0,5.3604,5.3604,5.2912,5.3143,138600.0
2008-09-08 13:30:00,6.91,6.91,6.87,6.89,48600.0,5.3143,5.3143,5.2835,5.2989,48600.0
2008-09-08 14:00:00,6.89,6.97,6.89,6.95,81600.0,5.2989,5.3604,5.2989,5.345,81600.0
2008-09-08 14:30:00,6.96,6.99,6.95,6.99,47400.0,5.3527,5.3758,5.345,5.3758,47400.0
2008-09-08 15:00:00,6.99,7.03,6.95,7.02,90600.0,5.3758,5.4066,5.345,5.3989,90600.0
2008-09-08 15:30:00,7.03,7.07,7.02,7.07,120600.0,5.4066,5.4373,5.3989,5.4373,120600.0
2008-09-09 09:30:00,7.07,7.2,6.99,7.2,76200.0,5.4373,5.5373,5.3758,5.5373,76200.0
2008-09-09 10:00:00,7.18,7.18,7.1,7.1,103200.0,5.5219,5.5219,5.4604,5.4604,103200.0
2008-09-09 10:30:00,7.09,7.09,7.0,7.02,45600.0,5.4527,5.4527,5.3835,5.3989,45600.0
2008-09-09 11:00:00,7.01,7.07,7.0,7.07,46200.0,5.3912,5.4373,5.3835,5.4373,46200.0
2008-09-09 11:30:00,7.07,7.1,7.05,7.05,48600.0,5.4373,5.4604,5.4219,5.4219,48600.0
2008-09-09 12:00:00,7.05,7.05,6.97,6.98,63000.0,5.4219,5.4219,5.3604,5.3681,63000.0
2008-09-09 12:30:00,6.98,7.0,6.94,6.96,91200.0,5.3681,5.3835,5.3373,5.3527,91200.0
2008-09-09 13:00:00,6.95,6.98,6.92,6.92,141000.0,5.345,5.3681,5.322,5.322,141000.0
2008-09-09 13:30:00,6.92,6.92,6.88,6.9,42000.0,5.322,5.322,5.2912,5.3066,42000.0
2008-09-09 14:00:00,6.88,6.93,6.88,6.91,76200.0,5.2912,5.3297,5.2912,5.3143,76200.0
2008-09-09 14:30:00,6.9,6.92,6.82,6.84,133800.0,5.3066,5.322,5.2451,5.2604,133800.0
2008-09-09 15:00:00,6.83,6.86,6.8,6.86,91200.0,5.2527,5.2758,5.2297,5.2758,91200.0
2008-09-09 15:30:00,6.86,6.88,6.81,6.83,169200.0,5.2758,5.2912,5.2374,5.2527,169200.0
2008-09-10 09:30:00,6.88,6.98,6.81,6.95,75000.0,5.2912,5.3681,5.2374,5.345,75000.0
2008-09-10 10:00:00,6.94,7.0,6.87,6.91,97800.0,5.3373,5.3835,5.2835,5.3143,97800.0
2008-09-10 10:30:00,6.9,6.93,6.88,6.88,48600.0,5.3066,5.3297,5.2912,5.2912,48600.0
2008-09-10 11:00:00,6.86,6.89,6.81,6.84,50400.0,5.2758,5.2989,5.2374,5.2604,50400.0
2008-09-10 11:30:00,6.84,6.95,6.83,6.93,76200.0,5.2604,5.345,5.2527,5.3297,76200.0
2008-09-10 12:00:00,6.92,6.97,6.9,6.91,117600.0,5.322,5.3604,5.3066,5.3143,117600.0
2008-09-10 12:30:00,6.92,6.94,6.91,6.91,53400.0,5.322,5.3373,5.3143,5.3143,53400.0
2008-09-10 13:00:00,6.91,6.95,6.89,6.93,81000.0,5.3143,5.345,5.2989,5.3297,81000.0
2008-09-10 13:30:00,6.93,6.96,6.91,6.92,62400.0,5.3297,5.3527,5.3143,5.322,62400.0
2008-09-10 14:00:00,6.92,7.01,6.92,6.99,121800.0,5.322,5.3912,5.322,5.3758,121800.0
2008-09-10 14:30:00,7.0,7.03,6.96,6.99,105600.0,5.3835,5.4066,5.3527,5.3758,105600.0
2008-09-10 15:00:00,7.0,7.02,6.96,6.97,109800.0,5.3835,5.3989,5.3527,5.3604,109800.0
2008-09-10 15:30:00,6.97,6.99,6.93,6.97,223200.0,5.3604,5.3758,5.3297,5.3604,223200.0
2008-09-11 09:30:00,6.93,6.93,6.7,6.72,52800.0,5.3297,5.3297,5.1528,5.1682,52800.0
2008-09-11 10:00:00,6.74,6.81,6.74,6.78,58200.0,5.1835,5.2374,5.1835,5.2143,58200.0
2008-09-11 10:30:00,6.79,6.91,6.79,6.9,37200.0,5.222,5.3143,5.222,5.3066,37200.0
2008-09-11 11:00:00,6.92,6.95,6.89,6.9,36600.0,5.322,5.345,5.2989,5.3066,36600.0
2008-09-11 11:30:00,6.9,6.96,6.9,6.93,63000.0,5.3066,5.3527,5.3066,5.3297,63000.0
2008-09-11 12:00:00,6.94,6.98,6.89,6.89,105000.0,5.3373,5.3681,5.2989,5.2989,105000.0
2008-09-11 12:30:00,6.88,6.9,6.86,6.88,42600.0,5.2912,5.3066,5.2758,5.2912,42600.0
2008-09-11 13:00:00,6.89,6.9,6.82,6.83,129000.0,5.2989,5.3066,5.2451,5.2527,129000.0
2008-09-11 13:30:00,6.85,6.9,6.84,6.9,186000.0,5.2681,5.3066,5.2604,5.3066,186000.0
2008-09-11 14:00:00,6.89,6.99,6.89,6.96,107400.0,5.2989,5.3758,5.2989,5.3527,107400.0
2008-09-11 14:30:00,6.96,7.0,6.94,6.95,204600.0,5.3527,5.3835,5.3373,5.345,204600.0
2008-09-11 15:00:00,6.95,6.99,6.93,6.93,201000.0,5.345,5.3758,5.3297,5.3297,201000.0
2008-09-11 15:30:00,6.93,7.09,6.92,7.07,132000.0,5.3297,5.4527,5.322,5.4373,132000.0
2008-09-12 09:30:00,7.05,7.05,6.97,7.02,101400.0,5.4219,5.4219,5.3604,5.3989,101400.0
2008-09-12 10:00:00,7.03,7.11,7.02,7.07,73200.0,5.4066,5.4681,5.3989,5.4373,73200.0
2008-09-12 10:30:00,7.08,7.09,7.06,7.09,49200.0,5.445,5.4527,5.4296,5.4527,49200.0
2008-09-12 11:00:00,7.11,7.17,7.1,7.16,76200.0,5.4681,5.5142,5.4604,5.5065,76200.0
2008-09-12 11:30:00,7.16,7.18,7.11,7.17,184200.0,5.5065,5.5219,5.4681,5.5142,184200.0
2008-09-12 12:00:00,7.17,7.22,7.17,7.22,57600.0,5.5142,5.5527,5.5142,5.5527,57600.0
2008-09-12 12:30:00,7.22,7.27,7.22,7.23,113400.0,5.5527,5.5911,5.5527,5.5604,113400.0
2008-09-12 13:00:00,7.23,7.29,7.23,7.29,151800.0,5.5604,5.6065,5.5604,5.6065,151800.0
2008-09-12 13:30:00,7.29,7.31,7.25,7.3,174000.0,5.6065,5.6219,5.5758,5.6142,174000.0
2008-09-12 14:00:00,7.3,7.32,7.27,7.3,171600.0,5.6142,5.6296,5.5911,5.6142,171600.0
2008-09-12 14:30:00,7.3,7.37,7.29,7.33,228000.0,5.6142,5.668,5.6065,5.6373,228000.0
2008-09-12 15:00:00,7.33,7.33,7.25,7.29,164400.0,5.6373,5.6373,5.5758,5.6065,164400.0
2008-09-12 15:30:00,7.3,7.38,7.29,7.36,298200.0,5.6142,5.6757,5.6065,5.6604,298200.0
2008-09-15 09:30:00,7.17,7.24,7.09,7.18,94200.0,5.5142,5.5681,5.4527,5.5219,94200.0
2008-09-15 10:00:00,7.17,7.19,7.08,7.11,118200.0,5.5142,5.5296,5.445,5.4681,118200.0
2008-09-15 10:30:00,7.12,7.24,7.11,7.2,133200.0,5.4758,5.5681,5.4681,5.5373,133200.0
2008-09-15 11:00:00,7.2,7.21,7.15,7.18,64800.0,5.5373,5.545,5.4989,5.5219,64800.0
2008-09-15 11:30:00,7.18,7.18,7.0,7.04,70800.0,5.5219,5.5219,5.3835,5.4143,70800.0
2008-09-15 12:00:00,7.04,7.15,7.03,7.15,54000.0,5.4143,5.4989,5.4066,5.4989,54000.0
2008-09-15 12:30:00,7.15,7.17,7.1,7.17,96600.0,5.4989,5.5142,5.4604,5.5142,96600.0
2008-09-15 13:00:00,7.17,7.18,7.13,7.13,141600.0,5.5142,5.5219,5.4835,5.4835,141600.0
2008-09-15 13:30:00,7.12,7.12,7.08,7.11,47400.0,5.4758,5.4758,5.445,5.4681,47400.0
2008-09-15 14:00:00,7.1,7.22,7.1,7.1,124200.0,5.4604,5.5527,5.4604,5.4604,124200.0
2008-09-15 14:30:00,7.1,7.13,7.07,7.13,101400.0,5.4604,5.4835,5.4373,5.4835,101400.0
2008-09-15 15:00:00,7.12,7.12,6.96,6.98,120000.0,5.4758,5.4758,5.3527,5.3681,120000.0
2008-09-15 15:30:00,6.98,7.06,6.97,7.02,156000.0,5.3681,5.4296,5.3604,5.3989,156000.0
2008-09-16 09:30:00,6.86,7.15,6.86,7.08,200400.0,5.2758,5.4989,5.2758,5.445,200400.0
2008-09-16 10:00:00,7.08,7.24,7.08,7.22,90000.0,5.445,5.5681,5.445,5.5527,90000.0
2008-09-16 10:30:00,7.21,7.28,7.19,7.25,106200.0,5.545,5.5988,5.5296,5.5758,106200.0
2008-09-16 11:00:00,7.27,7.33,7.15,7.16,70200.0,5.5911,5.6373,5.4989,5.5065,70200.0
2008-09-16 11:30:00,7.16,7.29,7.16,7.29,45600.0,5.5065,5.6065,5.5065,5.6065,45600.0
2008-09-16 12:00:00,7.29,7.29,7.17,7.18,171000.0,5.6065,5.6065,5.5142,5.5219,171000.0
2008-09-16 12:30:00,7.18,7.18,7.13,7.14,120600.0,5.5219,5.5219,5.4835,5.4912,120600.0
2008-09-16 13:00:00,7.15,7.15,7.12,7.14,79800.0,5.4989,5.4989,5.4758,5.4912,79800.0
2008-09-16 13:30:00,7.14,7.14,7.07,7.07,70800.0,5.4912,5.4912,5.4373,5.4373,70800.0
2008-09-16 14:00:00,7.06,7.12,6.93,6.96,103200.0,5.4296,5.4758,5.3297,5.3527,103200.0
2008-09-16 14:30:00,6.95,7.14,6.95,7.11,146400.0,5.345,5.4912,5.345,5.4681,146400.0
2008-09-16 15:00:00,7.11,7.16,7.06,7.13,150000.0,5.4681,5.5065,5.4296,5.4835,150000.0
2008-09-16 15:30:00,7.13,7.14,7.06,7.14,214200.0,5.4835,5.4912,5.4296,5.4912,214200.0
2008-09-17 09:30:00,7.06,7.14,6.95,6.96,104400.0,5.4296,5.4912,5.345,5.3527,104400.0
2008-09-17 10:00:00,6.96,6.97,6.88,6.95,100800.0,5.3527,5.3604,5.2912,5.345,100800.0
2008-09-17 10:30:00,6.96,6.98,6.91,6.96,129000.0,5.3527,5.3681,5.3143,5.3527,129000.0
2008-09-17 11:00:00,6.97,6.97,6.85,6.86,83400.0,5.3604,5.3604,5.2681,5.2758,83400.0
2008-09-17 11:30:00,6.85,6.99,6.85,6.95,81000.0,5.2681,5.3758,5.2681,5.345,81000.0
2008-09-17 12:00:00,6.96,6.96,6.81,6.89,96600.0,5.3527,5.3527,5.2374,5.2989,96600.0
2008-09-17 12:30:00,6.89,6.93,6.87,6.89,55200.0,5.2989,5.3297,5.2835,5.2989,55200.0
2008-09-17 13:00:00,6.88,6.91,6.83,6.84,36600.0,5.2912,5.3143,5.2527,5.2604,36600.0
2008-09-17 13:30:00,6.84,6.85,6.81,6.83,74400.0,5.2604,5.2681,5.2374,5.2527,74400.0
2008-09-17 14:00:00,6.83,6.94,6.82,6.94,79800.0,5.2527,5.3373,5.2451,5.3373,79800.0
2008-09-17 14:30:00,6.95,6.96,6.87,6.9,114000.0,5.345,5.3527,5.2835,5.3066,114000.0
2008-09-17 15:00:00,6.89,7.0,6.89,6.93,150000.0,5.2989,5.3835,5.2989,5.3297,150000.0
2008-09-17 15:30:00,6.93,6.93,6.81,6.82,196800.0,5.3297,5.3297,5.2374,5.2451,196800.0
2008-09-18 09:30:00,6.94,7.17,6.94,7.14,221400.0,5.3373,5.5142,5.3373,5.4912,221400.0
2008-09-18 10:00:00,7.13,7.13,7.04,7.09,163800.0,5.4835,5.4835,5.4143,5.4527,163800.0
2008-09-18 10:30:00,7.09,7.09,7.04,7.05,262200.0,5.4527,5.4527,5.4143,5.4219,262200.0
2008-09-18 11:00:00,7.04,7.04,6.96,6.99,192000.0,5.4143,5.4143,5.3527,5.3758,192000.0
2008-09-18 11:30:00,6.98,7.01,6.97,7.0,220200.0,5.3681,5.3912,5.3604,5.3835,220200.0
2008-09-18 12:00:00,7.0,7.01,6.97,6.99,351000.0,5.3835,5.3912,5.3604,5.3758,351000.0
2008-09-18 12:30:00,6.99,7.0,6.85,6.87,193800.0,5.3758,5.3835,5.2681,5.2835,193800.0
2008-09-18 13:00:00,6.88,7.02,6.82,6.98,393600.0,5.2912,5.3989,5.2451,5.3681,393600.0
2008-09-18 13:30:00,6.99,7.09,6.96,7.02,203400.0,5.3758,5.4527,5.3527,5.3989,203400.0
2008-09-18 14:00:00,7.04,7.04,6.92,7.01,142200.0,5.4143,5.4143,5.322,5.3912,142200.0
2008-09-18 14:30:00,7.0,7.01,6.88,6.95,291600.0,5.3835,5.3912,5.2912,5.345,291600.0
2008-09-18 15:00:00,6.95,7.34,6.95,7.34,814200.0,5.345,5.645,5.345,5.645,814200.0
2008-09-18 15:30:00,7.34,7.81,7.33,7.59,1934400.0,5.645,6.0064,5.6373,5.8372,1934400.0
2008-09-19 09:30:00,8.17,8.52,7.42,7.78,1804800.0,6.2833,6.5525,5.7065,5.9834,1804800.0
2008-09-19 10:00:00,7.78,7.82,7.43,7.51,366600.0,5.9834,6.0141,5.7142,5.7757,366600.0
2008-09-19 10:30:00,7.5,7.59,7.43,7.54,172200.0,5.768,5.8372,5.7142,5.7988,172200.0
2008-09-19 11:00:00,7.54,7.66,7.53,7.55,174600.0,5.7988,5.8911,5.7911,5.8065,174600.0
2008-09-19 11:30:00,7.55,7.58,7.46,7.57,162600.0,5.8065,5.8296,5.7373,5.8219,162600.0
2008-09-19 12:00:00,7.58,7.73,7.52,7.63,274800.0,5.8296,5.9449,5.7834,5.868,274800.0
2008-09-19 12:30:00,7.63,7.67,7.6,7.63,70200.0,5.868,5.8988,5.8449,5.868,70200.0
2008-09-19 13:00:00,7.65,7.65,7.56,7.58,81600.0,5.8834,5.8834,5.8142,5.8296,81600.0
2008-09-19 13:30:00,7.58,7.58,7.49,7.5,141600.0,5.8296,5.8296,5.7603,5.768,141600.0
2008-09-19 14:00:00,7.5,7.56,7.46,7.48,112200.0,5.768,5.8142,5.7373,5.7526,112200.0
2008-09-19 14:30:00,7.48,7.81,7.33,7.36,412200.0,5.7526,6.0064,5.6373,5.6604,412200.0
2008-09-19 15:00:00,7.37,7.39,7.26,7.37,132600.0,5.668,5.6834,5.5834,5.668,132600.0
2008-09-19 15:30:00,7.36,7.42,7.25,7.42,263400.0,5.6604,5.7065,5.5758,5.7065,263400.0
2008-09-22 09:30:00,7.43,7.46,7.3,7.37,134400.0,5.7142,5.7373,5.6142,5.668,134400.0
2008-09-22 10:00:00,7.38,7.4,7.29,7.37,115200.0,5.6757,5.6911,5.6065,5.668,115200.0
2008-09-22 10:30:00,7.37,7.43,7.34,7.39,120600.0,5.668,5.7142,5.645,5.6834,120600.0
2008-09-22 11:00:00,7.39,7.39,7.3,7.34,172800.0,5.6834,5.6834,5.6142,5.645,172800.0
2008-09-22 11:30:00,7.34,7.36,7.33,7.34,162600.0,5.645,5.6604,5.6373,5.645,162600.0
2008-09-22 12:00:00,7.34,7.37,7.24,7.28,160200.0,5.645,5.668,5.5681,5.5988,160200.0
2008-09-22 12:30:00,7.29,7.39,7.29,7.38,143400.0,5.6065,5.6834,5.6065,5.6757,143400.0
2008-09-22 13:00:00,7.38,7.38,7.26,7.32,88800.0,5.6757,5.6757,5.5834,5.6296,88800.0
2008-09-22 13:30:00,7.33,7.34,7.23,7.29,145800.0,5.6373,5.645,5.5604,5.6065,145800.0
2008-09-22 14:00:00,7.29,7.3,7.19,7.22,91200.0,5.6065,5.6142,5.5296,5.5527,91200.0
2008-09-22 14:30:00,7.21,7.22,7.07,7.09,159600.0,5.545,5.5527,5.4373,5.4527,159600.0
2008-09-22 15:00:00,7.09,7.12,7.04,7.04,162600.0,5.4527,5.4758,5.4143,5.4143,162600.0
2008-09-22 15:30:00,7.05,7.06,6.73,6.9,633600.0,5.4219,5.4296,5.1758,5.3066,633600.0
2008-09-23 09:30:00,6.96,7.02,6.9,6.9,57600.0,5.3527,5.3989,5.3066,5.3066,57600.0
2008-09-23 10:00:00,6.88,6.99,6.85,6.93,52200.0,5.2912,5.3758,5.2681,5.3297,52200.0
2008-09-23 10:30:00,6.93,6.98,6.91,6.94,62400.0,5.3297,5.3681,5.3143,5.3373,62400.0
2008-09-23 11:00:00,6.93,6.97,6.86,6.95,69000.0,5.3297,5.3604,5.2758,5.345,69000.0
2008-09-23 11:30:00,6.95,6.96,6.88,6.88,74400.0,5.345,5.3527,5.2912,5.2912,74400.0
2008-09-23 12:00:00,6.89,6.92,6.84,6.86,76200.0,5.2989,5.322,5.2604,5.2758,76200.0
2008-09-23 12:30:00,6.86,6.89,6.84,6.89,79800.0,5.2758,5.2989,5.2604,5.2989,79800.0
2008-09-23 13:00:00,6.88,6.89,6.85,6.89,64200.0,5.2912,5.2989,5.2681,5.2989,64200.0
2008-09-23 13:30:00,6.89,6.89,6.8,6.88,64200.0,5.2989,5.2989,5.2297,5.2912,64200.0
2008-09-23 14:00:00,6.9,6.9,6.8,6.83,173400.0,5.3066,5.3066,5.2297,5.2527,173400.0
2008-09-23 14:30:00,6.83,6.9,6.82,6.86,142800.0,5.2527,5.3066,5.2451,5.2758,142800.0
2008-09-23 15:00:00,6.86,6.91,6.84,6.84,244200.0,5.2758,5.3143,5.2604,5.2604,244200.0
2008-09-23 15:30:00,6.84,6.84,6.74,6.74,226800.0,5.2604,5.2604,5.1835,5.1835,226800.0
2008-09-24 09:30:00,6.73,6.97,6.73,6.78,99600.0,5.1758,5.3604,5.1758,5.2143,99600.0
2008-09-24 10:00:00,6.78,6.78,6.67,6.69,132600.0,5.2143,5.2143,5.1297,5.1451,132600.0
2008-09-24 10:30:00,6.67,6.69,6.65,6.66,107400.0,5.1297,5.1451,5.1143,5.122,107400.0
2008-09-24 11:00:00,6.67,6.67,6.58,6.6,79200.0,5.1297,5.1297,5.0605,5.0759,79200.0
2008-09-24 11:30:00,6.6,6.6,6.53,6.57,54000.0,5.0759,5.0759,5.022,5.0528,54000.0
2008-09-24 12:00:00,6.58,6.63,6.57,6.6,82200.0,5.0605,5.0989,5.0528,5.0759,82200.0
2008-09-24 12:30:00,6.61,6.61,6.53,6.56,123600.0,5.0836,5.0836,5.022,5.0451,123600.0
2008-09-24 13:00:00,6.56,6.63,6.56,6.61,61800.0,5.0451,5.0989,5.0451,5.0836,61800.0
2008-09-24 13:30:00,6.61,6.68,6.61,6.65,85200.0,5.0836,5.1374,5.0836,5.1143,85200.0
2008-09-24 14:00:00,6.66,6.68,6.62,6.67,76800.0,5.122,5.1374,5.0912,5.1297,76800.0
2008-09-24 14:30:00,6.68,6.73,6.66,6.66,99000.0,5.1374,5.1758,5.122,5.122,99000.0
2008-09-24 15:00:00,6.67,6.73,6.66,6.7,114000.0,5.1297,5.1758,5.122,5.1528,114000.0
2008-09-24 15:30:00,6.71,6.72,6.66,6.67,183000.0,5.1605,5.1682,5.122,5.1297,183000.0
2008-09-25 09:30:00,6.69,6.76,6.69,6.75,43800.0,5.1451,5.1989,5.1451,5.1912,43800.0
2008-09-25 10:00:00,6.75,6.8,6.74,6.76,56400.0,5.1912,5.2297,5.1835,5.1989,56400.0
2008-09-25 10:30:00,6.76,6.79,6.74,6.75,109800.0,5.1989,5.222,5.1835,5.1912,109800.0
2008-09-25 11:00:00,6.75,6.78,6.75,6.76,118800.0,5.1912,5.2143,5.1912,5.1989,118800.0
2008-09-25 11:30:00,6.76,6.79,6.75,6.78,35400.0,5.1989,5.222,5.1912,5.2143,35400.0
2008-09-25 12:00:00,6.78,6.81,6.78,6.81,40200.0,5.2143,5.2374,5.2143,5.2374,40200.0
2008-09-25 12:30:00,6.81,6.86,6.81,6.83,45000.0,5.2374,5.2758,5.2374,5.2527,45000.0
2008-09-25 13:00:00,6.83,6.87,6.75,6.77,37200.0,5.2527,5.2835,5.1912,5.2066,37200.0
2008-09-25 13:30:00,6.77,6.84,6.77,6.8,44400.0,5.2066,5.2604,5.2066,5.2297,44400.0
2008-09-25 14:00:00,6.8,6.8,6.72,6.72,48600.0,5.2297,5.2297,5.1682,5.1682,48600.0
2008-09-25 14:30:00,6.72,6.75,6.72,6.75,46200.0,5.1682,5.1912,5.1682,5.1912,46200.0
2008-09-25 15:00:00,6.75,6.77,6.74,6.76,70800.0,5.1912,5.2066,5.1835,5.1989,70800.0
2008-09-25 15:30:00,6.75,6.76,6.7,6.74,75000.0,5.1912,5.1989,5.1528,5.1835,75000.0
2008-09-26 09:30:00,6.63,6.67,6.47,6.66,79200.0,5.0989,5.1297,4.9759,5.122,79200.0
2008-09-26 10:00:00,6.67,6.69,6.62,6.65,70200.0,5.1297,5.1451,5.0912,5.1143,70200.0
2008-09-26 10:30:00,6.66,6.74,6.66,6.71,120600.0,5.122,5.1835,5.122,5.1605,120600.0
2008-09-26 11:00:00,6.72,6.76,6.66,6.7,98400.0,5.1682,5.1989,5.122,5.1528,98400.0
2008-09-26 11:30:00,6.7,6.72,6.66,6.68,99000.0,5.1528,5.1682,5.122,5.1374,99000.0
2008-09-26 12:00:00,6.66,6.66,6.62,6.64,142800.0,5.122,5.122,5.0912,5.1066,142800.0
2008-09-26 12:30:00,6.64,6.66,6.62,6.66,165000.0,5.1066,5.122,5.0912,5.122,165000.0
2008-09-26 13:00:00,6.67,6.74,6.66,6.67,69600.0,5.1297,5.1835,5.122,5.1297,69600.0
2008-09-26 13:30:00,6.68,6.74,6.67,6.7,84600.0,5.1374,5.1835,5.1297,5.1528,84600.0
2008-09-26 14:00:00,6.7,6.73,6.68,6.68,77400.0,5.1528,5.1758,5.1374,5.1374,77400.0
2008-09-26 14:30:00,6.68,6.71,6.67,6.7,58800.0,5.1374,5.1605,5.1297,5.1528,58800.0
2008-09-26 15:00:00,6.69,6.78,6.65,6.76,89400.0,5.1451,5.2143,5.1143,5.1989,89400.0
2008-09-26 15:30:00,6.76,6.77,6.72,6.73,172800.0,5.1989,5.2066,5.1682,5.1758,172800.0
2008-09-29 09:30:00,6.66,6.66,6.45,6.49,63000.0,5.122,5.122,4.9605,4.9913,63000.0
2008-09-29 10:00:00,6.52,6.54,6.46,6.51,88800.0,5.0143,5.0297,4.9682,5.0066,88800.0
2008-09-29 10:30:00,6.51,6.66,6.51,6.66,49800.0,5.0066,5.122,5.0066,5.122,49800.0
2008-09-29 11:00:00,6.64,6.65,6.58,6.6,84600.0,5.1066,5.1143,5.0605,5.0759,84600.0
2008-09-29 11:30:00,6.6,6.6,6.54,6.55,44400.0,5.0759,5.0759,5.0297,5.0374,44400.0
2008-09-29 12:00:00,6.54,6.56,6.43,6.45,87000.0,5.0297,5.0451,4.9451,4.9605,87000.0
2008-09-29 12:30:00,6.43,6.5,6.43,6.46,126000.0,4.9451,4.999,4.9451,4.9682,126000.0
2008-09-29 13:00:00,6.46,6.47,6.38,6.43,125400.0,4.9682,4.9759,4.9067,4.9451,125400.0
2008-09-29 13:30:00,6.41,6.45,6.17,6.31,128400.0,4.9297,4.9605,4.7452,4.8528,128400.0
2008-09-29 14:00:00,6.32,6.39,5.9,6.36,165000.0,4.8605,4.9144,4.5375,4.8913,165000.0
2008-09-29 14:30:00,6.36,6.4,6.35,6.35,102600.0,4.8913,4.922,4.8836,4.8836,102600.0
2008-09-29 15:00:00,6.36,6.36,6.21,6.23,80400.0,4.8913,4.8913,4.7759,4.7913,80400.0
2008-09-29 15:30:00,6.23,6.31,6.22,6.29,178200.0,4.7913,4.8528,4.7836,4.8375,178200.0
2008-09-30 09:30:00,6.4,6.4,6.29,6.29,57000.0,4.922,4.922,4.8375,4.8375,57000.0
2008-09-30 10:00:00,6.3,6.37,6.28,6.35,139800.0,4.8451,4.899,4.8298,4.8836,139800.0
2008-09-30 10:30:00,6.35,6.38,6.32,6.35,103800.0,4.8836,4.9067,4.8605,4.8836,103800.0
2008-09-30 11:00:00,6.34,6.35,6.31,6.32,105600.0,4.8759,4.8836,4.8528,4.8605,105600.0
2008-09-30 11:30:00,6.32,6.38,6.32,6.37,91800.0,4.8605,4.9067,4.8605,4.899,91800.0
2008-09-30 12:00:00,6.39,6.39,6.32,6.34,136200.0,4.9144,4.9144,4.8605,4.8759,136200.0
2008-09-30 12:30:00,6.34,6.35,6.33,6.35,103200.0,4.8759,4.8836,4.8682,4.8836,103200.0
2008-09-30 13:00:00,6.35,6.35,6.29,6.34,267000.0,4.8836,4.8836,4.8375,4.8759,267000.0
2008-09-30 13:30:00,6.34,6.37,6.32,6.34,81000.0,4.8759,4.899,4.8605,4.8759,81000.0
2008-09-30 14:00:00,6.33,6.37,6.33,6.37,54600.0,4.8682,4.899,4.8682,4.899,54600.0
2008-09-30 14:30:00,6.36,6.43,6.35,6.42,56400.0,4.8913,4.9451,4.8836,4.9374,56400.0
2008-09-30 15:00:00,6.41,6.48,6.4,6.47,96600.0,4.9297,4.9836,4.922,4.9759,96600.0
2008-09-30 15:30:00,6.47,6.52,6.42,6.52,156000.0,4.9759,5.0143,4.9374,5.0143,156000.0
2008-10-01 09:30:00,6.5,6.57,6.45,6.52,55800.0,4.999,5.0528,4.9605,5.0143,55800.0
2008-10-01 10:00:00,6.51,6.52,6.43,6.45,45000.0,5.0066,5.0143,4.9451,4.9605,45000.0
2008-10-01 10:30:00,6.46,6.46,6.35,6.36,47400.0,4.9682,4.9682,4.8836,4.8913,47400.0
2008-10-01 11:00:00,6.36,6.41,6.36,6.41,35400.0,4.8913,4.9297,4.8913,4.9297,35400.0
2008-10-01 11:30:00,6.42,6.42,6.38,6.41,73800.0,4.9374,4.9374,4.9067,4.9297,73800.0
2008-10-01 12:00:00,6.41,6.42,6.36,6.4,78000.0,4.9297,4.9374,4.8913,4.922,78000.0
2008-10-01 12:30:00,6.4,6.47,6.4,6.44,31200.0,4.922,4.9759,4.922,4.9528,31200.0
2008-10-01 13:00:00,6.44,6.44,6.36,6.37,28800.0,4.9528,4.9528,4.8913,4.899,28800.0
2008-10-01 13:30:00,6.39,6.43,6.3,6.3,67200.0,4.9144,4.9451,4.8451,4.8451,67200.0
2008-10-01 14:00:00,6.31,6.36,6.3,6.36,55200.0,4.8528,4.8913,4.8451,4.8913,55200.0
2008-10-01 14:30:00,6.35,6.39,6.27,6.36,96600.0,4.8836,4.9144,4.8221,4.8913,96600.0
2008-10-01 15:00:00,6.36,6.44,6.36,6.4,79800.0,4.8913,4.9528,4.8913,4.922,79800.0
2008-10-01 15:30:00,6.41,6.42,6.35,6.41,67200.0,4.9297,4.9374,4.8836,4.9297,67200.0
2008-10-02 09:30:00,6.38,6.38,6.21,6.21,22800.0,4.9067,4.9067,4.7759,4.7759,22800.0
2008-10-02 10:00:00,6.2,6.2,6.14,6.14,63600.0,4.7682,4.7682,4.7221,4.7221,63600.0
2008-10-02 10:30:00,6.15,6.22,6.15,6.18,58200.0,4.7298,4.7836,4.7298,4.7529,58200.0
2008-10-02 11:00:00,6.18,6.18,6.08,6.1,40800.0,4.7529,4.7529,4.6759,4.6913,40800.0
2008-10-02 11:30:00,6.1,6.13,6.09,6.1,63000.0,4.6913,4.7144,4.6836,4.6913,63000.0
2008-10-02 12:00:00,6.11,6.17,6.09,6.15,149400.0,4.699,4.7452,4.6836,4.7298,149400.0
2008-10-02 12:30:00,6.14,6.15,6.09,6.11,32400.0,4.7221,4.7298,4.6836,4.699,32400.0
2008-10-02 13:00:00,6.11,6.11,6.04,6.04,28800.0,4.699,4.699,4.6452,4.6452,28800.0
2008-10-02 13:30:00,6.04,6.04,5.93,5.97,221400.0,4.6452,4.6452,4.5606,4.5913,221400.0
2008-10-02 14:00:00,5.99,6.02,5.97,5.98,145800.0,4.6067,4.6298,4.5913,4.599,145800.0
2008-10-02 14:30:00,5.98,5.98,5.91,5.97,77400.0,4.599,4.599,4.5452,4.5913,77400.0
2008-10-02 15:00:00,5.98,5.98,5.88,5.89,117000.0,4.599,4.599,4.5221,4.5298,117000.0
2008-10-02 15:30:00,5.89,5.93,5.81,5.87,170400.0,4.5298,4.5606,4.4683,4.5144,170400.0
2008-10-03 09:30:00,5.93,6.11,5.87,6.08,111600.0,4.5606,4.699,4.5144,4.6759,111600.0
2008-10-03 10:00:00,6.08,6.11,6.05,6.08,88200.0,4.6759,4.699,4.6529,4.6759,88200.0
2008-10-03 10:30:00,6.08,6.11,6.07,6.1,94200.0,4.6759,4.699,4.6683,4.6913,94200.0
2008-10-03 11:00:00,6.1,6.14,6.05,6.06,85200.0,4.6913,4.7221,4.6529,4.6606,85200.0
2008-10-03 11:30:00,6.07,6.08,6.03,6.04,19800.0,4.6683,4.6759,4.6375,4.6452,19800.0
2008-10-03 12:00:00,6.02,6.03,6.02,6.03,28200.0,4.6298,4.6375,4.6298,4.6375,28200.0
2008-10-03 12:30:00,6.05,6.11,6.04,6.11,50400.0,4.6529,4.699,4.6452,4.699,50400.0
2008-10-03 13:00:00,6.11,6.12,5.97,5.97,69000.0,4.699,4.7067,4.5913,4.5913,69000.0
2008-10-03 13:30:00,5.97,6.04,5.9,5.99,79200.0,4.5913,4.6452,4.5375,4.6067,79200.0
2008-10-03 14:00:00,5.99,5.99,5.89,5.89,76800.0,4.6067,4.6067,4.5298,4.5298,76800.0
2008-10-03 14:30:00,5.89,5.97,5.85,5.97,60600.0,4.5298,4.5913,4.4991,4.5913,60600.0
2008-10-03 15:00:00,5.96,5.98,5.83,5.87,106800.0,4.5837,4.599,4.4837,4.5144,106800.0
2008-10-03 15:30:00,5.88,5.9,5.56,5.66,592200.0,4.5221,4.5375,4.276,4.3529,592200.0
2008-10-06 09:30:00,5.54,5.63,5.35,5.38,128400.0,4.2606,4.3299,4.1145,4.1376,128400.0
2008-10-06 10:00:00,5.37,5.4,5.22,5.33,189600.0,4.1299,4.153,4.0145,4.0991,189600.0
2008-10-06 10:30:00,5.33,5.34,5.17,5.22,280800.0,4.0991,4.1068,3.9761,4.0145,280800.0
2008-10-06 11:00:00,5.24,5.41,5.23,5.41,199200.0,4.0299,4.1607,4.0222,4.1607,199200.0
2008-10-06 11:30:00,5.42,5.43,5.29,5.29,181800.0,4.1684,4.1761,4.0684,4.0684,181800.0
2008-10-06 12:00:00,5.3,5.39,5.3,5.34,88800.0,4.0761,4.1453,4.0761,4.1068,88800.0
2008-10-06 12:30:00,5.35,5.37,5.29,5.33,57600.0,4.1145,4.1299,4.0684,4.0991,57600.0
2008-10-06 13:00:00,5.32,5.39,5.31,5.36,147000.0,4.0915,4.1453,4.0838,4.1222,147000.0
2008-10-06 13:30:00,5.36,5.38,5.29,5.33,111000.0,4.1222,4.1376,4.0684,4.0991,111000.0
2008-10-06 14:00:00,5.33,5.35,5.27,5.28,156000.0,4.0991,4.1145,4.053,4.0607,156000.0
2008-10-06 14:30:00,5.28,5.32,5.2,5.32,94800.0,4.0607,4.0915,3.9992,4.0915,94800.0
2008-10-06 15:00:00,5.31,5.57,5.24,5.53,310200.0,4.0838,4.2837,4.0299,4.253,310200.0
2008-10-06 15:30:00,5.54,5.58,5.46,5.51,301800.0,4.2606,4.2914,4.1991,4.2376,301800.0
2008-10-07 09:30:00,5.54,5.68,5.45,5.54,119400.0,4.2606,4.3683,4.1914,4.2606,119400.0
2008-10-07 10:00:00,5.54,5.55,5.45,5.53,78000.0,4.2606,4.2683,4.1914,4.253,78000.0
2008-10-07 10:30:00,5.54,5.58,5.5,5.5,148800.0,4.2606,4.2914,4.2299,4.2299,148800.0
2008-10-07 11:00:00,5.5,5.53,5.44,5.48,124800.0,4.2299,4.253,4.1837,4.2145,124800.0
2008-10-07 11:30:00,5.5,5.5,5.45,5.47,77400.0,4.2299,4.2299,4.1914,4.2068,77400.0
2008-10-07 12:00:00,5.47,5.49,5.44,5.44,58800.0,4.2068,4.2222,4.1837,4.1837,58800.0
2008-10-07 12:30:00,5.44,5.45,5.41,5.44,86400.0,4.1837,4.1914,4.1607,4.1837,86400.0
2008-10-07 13:00:00,5.45,5.49,5.37,5.39,100800.0,4.1914,4.2222,4.1299,4.1453,100800.0
2008-10-07 13:30:00,5.42,5.47,5.35,5.35,90000.0,4.1684,4.2068,4.1145,4.1145,90000.0
2008-10-07 14:00:00,5.33,5.4,5.28,5.4,76200.0,4.0991,4.153,4.0607,4.153,76200.0
2008-10-07 14:30:00,5.39,5.42,5.32,5.33,69600.0,4.1453,4.1684,4.0915,4.0991,69600.0
2008-10-07 15:00:00,5.33,5.38,5.27,5.31,129600.0,4.0991,4.1376,4.053,4.0838,129600.0
2008-10-07 15:30:00,5.31,5.34,5.19,5.24,204000.0,4.0838,4.1068,3.9915,4.0299,204000.0
2008-10-08 09:30:00,5.07,5.42,5.07,5.4,239400.0,3.8992,4.1684,3.8992,4.153,239400.0
2008-10-08 10:00:00,5.39,5.42,5.23,5.28,119400.0,4.1453,4.1684,4.0222,4.0607,119400.0
2008-10-08 10:30:00,5.29,5.32,5.21,5.27,91800.0,4.0684,4.0915,4.0069,4.053,91800.0
2008-10-08 11:00:00,5.26,5.36,5.21,5.28,110400.0,4.0453,4.1222,4.0069,4.0607,110400.0
2008-10-08 11:30:00,5.27,5.3,5.2,5.29,84000.0,4.053,4.0761,3.9992,4.0684,84000.0
2008-10-08 12:00:00,5.28,5.28,5.14,5.14,52800.0,4.0607,4.0607,3.953,3.953,52800.0
2008-10-08 12:30:00,5.14,5.24,5.13,5.18,110400.0,3.953,4.0299,3.9453,3.9838,110400.0
2008-10-08 13:00:00,5.18,5.24,5.08,5.12,334200.0,3.9838,4.0299,3.9069,3.9376,334200.0
2008-10-08 13:30:00,5.08,5.2,5.06,5.16,490200.0,3.9069,3.9992,3.8915,3.9684,490200.0
2008-10-08 14:00:00,5.16,5.18,5.1,5.14,273000.0,3.9684,3.9838,3.9223,3.953,273000.0
2008-10-08 14:30:00,5.13,5.17,5.11,5.16,268800.0,3.9453,3.9761,3.9299,3.9684,268800.0
2008-10-08 15:00:00,5.16,5.25,5.12,5.22,154800.0,3.9684,4.0376,3.9376,4.0145,154800.0
2008-10-08 15:30:00,5.23,5.23,5.07,5.08,397200.0,4.0222,4.0222,3.8992,3.9069,397200.0
2008-10-09 09:30:00,5.16,5.38,5.16,5.29,142800.0,3.9684,4.1376,3.9684,4.0684,142800.0
2008-10-09 10:00:00,5.29,5.33,5.15,5.15,121200.0,4.0684,4.0991,3.9607,3.9607,121200.0
2008-10-09 10:30:00,5.16,5.21,5.09,5.1,115800.0,3.9684,4.0069,3.9146,3.9223,115800.0
2008-10-09 11:00:00,5.1,5.22,5.03,5.19,66600.0,3.9223,4.0145,3.8684,3.9915,66600.0
2008-10-09 11:30:00,5.2,5.24,5.14,5.14,135000.0,3.9992,4.0299,3.953,3.953,135000.0
2008-10-09 12:00:00,5.13,5.15,5.08,5.09,55200.0,3.9453,3.9607,3.9069,3.9146,55200.0
2008-10-09 12:30:00,5.1,5.14,5.09,5.14,47400.0,3.9223,3.953,3.9146,3.953,47400.0
2008-10-09 13:00:00,5.14,5.19,5.13,5.17,128400.0,3.953,3.9915,3.9453,3.9761,128400.0
2008-10-09 13:30:00,5.16,5.23,5.16,5.23,2267400.0,3.9684,4.0222,3.9684,4.0222,2267400.0
2008-10-09 14:00:00,5.23,5.26,5.17,5.2,111600.0,4.0222,4.0453,3.9761,3.9992,111600.0
2008-10-09 14:30:00,5.2,5.23,5.17,5.17,261600.0,3.9992,4.0222,3.9761,3.9761,261600.0
2008-10-09 15:00:00,5.17,5.2,5.1,5.14,811800.0,3.9761,3.9992,3.9223,3.953,811800.0
2008-10-09 15:30:00,5.12,5.13,4.96,4.96,768600.0,3.9376,3.9453,3.8146,3.8146,768600.0
2008-10-10 09:30:00,4.77,4.95,4.59,4.94,196800.0,3.6685,3.8069,3.53,3.7992,196800.0
2008-10-10 10:00:00,4.94,5.14,4.86,4.86,210600.0,3.7992,3.953,3.7377,3.7377,210600.0
2008-10-10 10:30:00,4.86,4.86,4.75,4.79,110400.0,3.7377,3.7377,3.6531,3.6838,110400.0
2008-10-10 11:00:00,4.8,4.86,4.73,4.85,126600.0,3.6915,3.7377,3.6377,3.73,126600.0
2008-10-10 11:30:00,4.84,4.89,4.8,4.82,199200.0,3.7223,3.7608,3.6915,3.7069,199200.0
2008-10-10 12:00:00,4.81,4.88,4.81,4.83,87000.0,3.6992,3.7531,3.6992,3.7146,87000.0
2008-10-10 12:30:00,4.82,4.89,4.81,4.85,160200.0,3.7069,3.7608,3.6992,3.73,160200.0
2008-10-10 13:00:00,4.85,4.87,4.78,4.86,82200.0,3.73,3.7454,3.6762,3.7377,82200.0
2008-10-10 13:30:00,4.85,4.85,4.76,4.82,135600.0,3.73,3.73,3.6608,3.7069,135600.0
2008-10-10 14:00:00,4.82,4.93,4.78,4.79,94800.0,3.7069,3.7915,3.6762,3.6838,94800.0
2008-10-10 14:30:00,4.8,4.86,4.76,4.83,169200.0,3.6915,3.7377,3.6608,3.7146,169200.0
2008-10-10 15:00:00,4.8,5.39,4.8,5.35,367800.0,3.6915,4.1453,3.6915,4.1145,367800.0
2008-10-10 15:30:00,5.33,5.56,5.13,5.15,455400.0,4.0991,4.276,3.9453,3.9607,455400.0
2008-10-13 09:30:00,5.4,5.58,5.1,5.56,174600.0,4.153,4.2914,3.9223,4.276,174600.0
2008-10-13 10:00:00,5.58,5.65,5.52,5.65,75000.0,4.2914,4.3452,4.2453,4.3452,75000.0
2008-10-13 10:30:00,5.65,5.65,5.52,5.52,84000.0,4.3452,4.3452,4.2453,4.2453,84000.0
2008-10-13 11:00:00,5.52,5.56,5.49,5.56,104400.0,4.2453,4.276,4.2222,4.276,104400.0
2008-10-13 11:30:00,5.56,5.64,5.55,5.56,106200.0,4.276,4.3376,4.2683,4.276,106200.0
2008-10-13 12:00:00,5.56,5.62,5.55,5.6,112200.0,4.276,4.3222,4.2683,4.3068,112200.0
2008-10-13 12:30:00,5.6,5.61,5.57,5.58,99600.0,4.3068,4.3145,4.2837,4.2914,99600.0
2008-10-13 13:00:00,5.59,5.61,5.58,5.59,99000.0,4.2991,4.3145,4.2914,4.2991,99000.0
2008-10-13 13:30:00,5.6,5.61,5.55,5.55,87600.0,4.3068,4.3145,4.2683,4.2683,87600.0
2008-10-13 14:00:00,5.56,5.56,5.49,5.49,108000.0,4.276,4.276,4.2222,4.2222,108000.0
2008-10-13 14:30:00,5.49,5.62,5.48,5.61,171000.0,4.2222,4.3222,4.2145,4.3145,171000.0
2008-10-13 15:00:00,5.62,5.69,5.61,5.69,130800.0,4.3222,4.376,4.3145,4.376,130800.0
2008-10-13 15:30:00,5.68,5.81,5.66,5.79,294600.0,4.3683,4.4683,4.3529,4.4529,294600.0
2008-10-14 09:30:00,6.01,6.02,5.73,5.79,154200.0,4.6221,4.6298,4.4068,4.4529,154200.0
2008-10-14 10:00:00,5.79,5.87,5.73,5.74,113400.0,4.4529,4.5144,4.4068,4.4145,113400.0
2008-10-14 10:30:00,5.75,5.75,5.47,5.59,117600.0,4.4222,4.4222,4.2068,4.2991,117600.0
2008-10-14 11:00:00,5.6,5.75,5.58,5.75,77400.0,4.3068,4.4222,4.2914,4.4222,77400.0
2008-10-14 11:30:00,5.75,5.81,5.74,5.75,97200.0,4.4222,4.4683,4.4145,4.4222,97200.0
2008-10-14 12:00:00,5.75,5.75,5.68,5.71,120000.0,4.4222,4.4222,4.3683,4.3914,120000.0
2008-10-14 12:30:00,5.7,5.76,5.68,5.7,97200.0,4.3837,4.4298,4.3683,4.3837,97200.0
2008-10-14 13:00:00,5.69,5.69,5.65,5.67,59400.0,4.376,4.376,4.3452,4.3606,59400.0
2008-10-14 13:30:00,5.67,5.71,5.62,5.65,111000.0,4.3606,4.3914,4.3222,4.3452,111000.0
2008-10-14 14:00:00,5.64,5.66,5.55,5.61,111600.0,4.3376,4.3529,4.2683,4.3145,111600.0
2008-10-14 14:30:00,5.63,5.63,5.37,5.4,88800.0,4.3299,4.3299,4.1299,4.153,88800.0
2008-10-14 15:00:00,5.4,5.57,5.37,5.56,55800.0,4.153,4.2837,4.1299,4.276,55800.0
2008-10-14 15:30:00,5.58,5.7,5.56,5.6,233400.0,4.2914,4.3837,4.276,4.3068,233400.0
2008-10-15 09:30:00,5.63,5.63,5.41,5.45,132000.0,4.3299,4.3299,4.1607,4.1914,132000.0
2008-10-15 10:00:00,5.44,5.44,5.39,5.41,204600.0,4.1837,4.1837,4.1453,4.1607,204600.0
2008-10-15 10:30:00,5.41,5.47,5.35,5.37,166800.0,4.1607,4.2068,4.1145,4.1299,166800.0
2008-10-15 11:00:00,5.36,5.38,5.32,5.33,23400.0,4.1222,4.1376,4.0915,4.0991,23400.0
2008-10-15 11:30:00,5.32,5.43,5.32,5.41,52200.0,4.0915,4.1761,4.0915,4.1607,52200.0
2008-10-15 12:00:00,5.41,5.46,5.32,5.32,69000.0,4.1607,4.1991,4.0915,4.0915,69000.0
2008-10-15 12:30:00,5.33,5.39,5.32,5.37,45600.0,4.0991,4.1453,4.0915,4.1299,45600.0
2008-10-15 13:00:00,5.34,5.35,5.27,5.33,89400.0,4.1068,4.1145,4.053,4.0991,89400.0
2008-10-15 13:30:00,5.3,5.32,5.24,5.28,82200.0,4.0761,4.0915,4.0299,4.0607,82200.0
2008-10-15 14:00:00,5.28,5.32,5.22,5.31,69600.0,4.0607,4.0915,4.0145,4.0838,69600.0
2008-10-15 14:30:00,5.31,5.38,5.28,5.34,58800.0,4.0838,4.1376,4.0607,4.1068,58800.0
2008-10-15 15:00:00,5.32,5.4,5.29,5.34,112800.0,4.0915,4.153,4.0684,4.1068,112800.0
2008-10-15 15:30:00,5.3,5.32,5.13,5.16,313200.0,4.0761,4.0915,3.9453,3.9684,313200.0
2008-10-16 09:30:00,5.15,5.65,5.15,5.56,712200.0,3.9607,4.3452,3.9607,4.276,712200.0
2008-10-16 10:00:00,5.56,5.56,5.1,5.11,344400.0,4.276,4.276,3.9223,3.9299,344400.0
2008-10-16 10:30:00,5.11,5.11,4.91,4.98,238200.0,3.9299,3.9299,3.7761,3.83,238200.0
2008-10-16 11:00:00,4.97,5.04,4.87,4.97,84000.0,3.8223,3.8761,3.7454,3.8223,84000.0
2008-10-16 11:30:00,4.96,5.11,4.92,5.03,132600.0,3.8146,3.9299,3.7838,3.8684,132600.0
2008-10-16 12:00:00,5.0,5.27,4.96,5.14,114000.0,3.8454,4.053,3.8146,3.953,114000.0
2008-10-16 12:30:00,5.12,5.17,5.01,5.05,110400.0,3.9376,3.9761,3.853,3.8838,110400.0
2008-10-16 13:00:00,5.05,5.13,5.0,5.04,117600.0,3.8838,3.9453,3.8454,3.8761,117600.0
2008-10-16 13:30:00,5.02,5.13,4.97,5.12,165000.0,3.8607,3.9453,3.8223,3.9376,165000.0
2008-10-16 14:00:00,5.13,5.14,4.96,4.98,138000.0,3.9453,3.953,3.8146,3.83,138000.0
2008-10-16 14:30:00,4.99,5.16,4.96,5.08,130800.0,3.8377,3.9684,3.8146,3.9069,130800.0
2008-10-16 15:00:00,5.05,5.18,5.05,5.15,300000.0,3.8838,3.9838,3.8838,3.9607,300000.0
2008-10-16 15:30:00,5.16,5.41,5.15,5.4,412800.0,3.9684,4.1607,3.9607,4.153,412800.0
2008-10-17 09:30:00,5.19,5.19,5.01,5.14,374400.0,3.9915,3.9915,3.853,3.953,374400.0
2008-10-17 10:00:00,5.14,5.18,5.06,5.1,64800.0,3.953,3.9838,3.8915,3.9223,64800.0
2008-10-17 10:30:00,5.11,5.21,5.02,5.21,96600.0,3.9299,4.0069,3.8607,4.0069,96600.0
2008-10-17 11:00:00,5.23,5.34,5.14,5.17,81000.0,4.0222,4.1068,3.953,3.9761,81000.0
2008-10-17 11:30:00,5.17,5.27,5.15,5.24,67200.0,3.9761,4.053,3.9607,4.0299,67200.0
2008-10-17 12:00:00,5.25,5.36,5.25,5.34,40800.0,4.0376,4.1222,4.0376,4.1068,40800.0
2008-10-17 12:30:00,5.34,5.43,5.27,5.4,77400.0,4.1068,4.1761,4.053,4.153,77400.0
2008-10-17 13:00:00,5.4,5.44,5.34,5.42,92400.0,4.153,4.1837,4.1068,4.1684,92400.0
2008-10-17 13:30:00,5.41,5.55,5.39,5.41,63600.0,4.1607,4.2683,4.1453,4.1607,63600.0
2008-10-17 14:00:00,5.41,5.5,5.29,5.36,131400.0,4.1607,4.2299,4.0684,4.1222,131400.0
2008-10-17 14:30:00,5.37,5.41,5.27,5.36,134400.0,4.1299,4.1607,4.053,4.1222,134400.0
2008-10-17 15:00:00,5.36,5.46,5.17,5.31,144600.0,4.1222,4.1991,3.9761,4.0838,144600.0
2008-10-17 15:30:00,5.3,5.34,5.13,5.13,211800.0,4.0761,4.1068,3.9453,3.9453,211800.0
2008-10-20 09:30:00,5.18,5.25,5.05,5.25,85200.0,3.9838,4.0376,3.8838,4.0376,85200.0
2008-10-20 10:00:00,5.26,5.28,5.2,5.21,89400.0,4.0453,4.0607,3.9992,4.0069,89400.0
2008-10-20 10:30:00,5.21,5.26,5.18,5.19,81600.0,4.0069,4.0453,3.9838,3.9915,81600.0
2008-10-20 11:00:00,5.19,5.2,5.12,5.18,89400.0,3.9915,3.9992,3.9376,3.9838,89400.0
2008-10-20 11:30:00,5.17,5.18,5.13,5.16,106200.0,3.9761,3.9838,3.9453,3.9684,106200.0
2008-10-20 12:00:00,5.15,5.18,5.12,5.17,116400.0,3.9607,3.9838,3.9376,3.9761,116400.0
2008-10-20 12:30:00,5.16,5.18,5.11,5.13,43800.0,3.9684,3.9838,3.9299,3.9453,43800.0
2008-10-20 13:00:00,5.12,5.15,5.08,5.15,60000.0,3.9376,3.9607,3.9069,3.9607,60000.0
2008-10-20 13:30:00,5.15,5.19,5.12,5.16,123600.0,3.9607,3.9915,3.9376,3.9684,123600.0
2008-10-20 14:00:00,5.16,5.19,5.15,5.15,97200.0,3.9684,3.9915,3.9607,3.9607,97200.0
2008-10-20 14:30:00,5.14,5.2,5.12,5.19,118200.0,3.953,3.9992,3.9376,3.9915,118200.0
2008-10-20 15:00:00,5.2,5.23,5.17,5.23,150000.0,3.9992,4.0222,3.9761,4.0222,150000.0
2008-10-20 15:30:00,5.22,5.37,5.2,5.35,301800.0,4.0145,4.1299,3.9992,4.1145,301800.0
2008-10-21 09:30:00,5.36,5.36,5.14,5.15,285000.0,4.1222,4.1222,3.953,3.9607,285000.0
2008-10-21 10:00:00,5.16,5.24,5.15,5.23,469200.0,3.9684,4.0299,3.9607,4.0222,469200.0
2008-10-21 10:30:00,5.22,5.22,5.18,5.18,363600.0,4.0145,4.0145,3.9838,3.9838,363600.0
2008-10-21 11:00:00,5.18,5.18,5.03,5.05,273600.0,3.9838,3.9838,3.8684,3.8838,273600.0
2008-10-21 11:30:00,5.05,5.07,4.98,5.0,256200.0,3.8838,3.8992,3.83,3.8454,256200.0
2008-10-21 12:00:00,4.99,5.09,4.96,5.08,310800.0,3.8377,3.9146,3.8146,3.9069,310800.0
2008-10-21 12:30:00,5.08,5.12,5.02,5.02,174600.0,3.9069,3.9376,3.8607,3.8607,174600.0
2008-10-21 13:00:00,5.03,5.09,5.02,5.08,73200.0,3.8684,3.9146,3.8607,3.9069,73200.0
2008-10-21 13:30:00,5.08,5.09,5.0,5.01,167400.0,3.9069,3.9146,3.8454,3.853,167400.0
2008-10-21 14:00:00,5.02,5.11,5.02,5.1,144000.0,3.8607,3.9299,3.8607,3.9223,144000.0
2008-10-21 14:30:00,5.11,5.14,5.07,5.09,154200.0,3.9299,3.953,3.8992,3.9146,154200.0
2008-10-21 15:00:00,5.09,5.12,5.02,5.02,272400.0,3.9146,3.9376,3.8607,3.8607,272400.0
2008-10-21 15:30:00,5.03,5.1,5.02,5.09,484800.0,3.8684,3.9223,3.8607,3.9146,484800.0
2008-10-22 09:30:00,4.96,5.07,4.92,4.95,61200.0,3.8146,3.8992,3.7838,3.8069,61200.0
2008-10-22 10:00:00,4.95,4.96,4.88,4.96,104400.0,3.8069,3.8146,3.7531,3.8146,104400.0
2008-10-22 10:30:00,4.96,5.07,4.96,5.03,112800.0,3.8146,3.8992,3.8146,3.8684,112800.0
2008-10-22 11:00:00,5.0,5.07,4.98,5.01,46800.0,3.8454,3.8992,3.83,3.853,46800.0
2008-10-22 11:30:00,5.02,5.09,5.0,5.03,58200.0,3.8607,3.9146,3.8454,3.8684,58200.0
2008-10-22 12:00:00,5.03,5.09,5.02,5.06,92400.0,3.8684,3.9146,3.8607,3.8915,92400.0
2008-10-22 12:30:00,5.04,5.06,5.03,5.04,122400.0,3.8761,3.8915,3.8684,3.8761,122400.0
2008-10-22 13:00:00,5.04,5.04,4.98,5.0,145800.0,3.8761,3.8761,3.83,3.8454,145800.0
2008-10-22 13:30:00,5.01,5.01,4.96,5.01,120000.0,3.853,3.853,3.8146,3.853,120000.0
2008-10-22 14:00:00,4.99,5.04,4.97,5.02,147000.0,3.8377,3.8761,3.8223,3.8607,147000.0
2008-10-22 14:30:00,5.01,5.03,4.97,5.0,139800.0,3.853,3.8684,3.8223,3.8454,139800.0
2008-10-22 15:00:00,5.01,5.03,4.95,4.95,213000.0,3.853,3.8684,3.8069,3.8069,213000.0
2008-10-22 15:30:00,4.94,5.05,4.91,5.04,630000.0,3.7992,3.8838,3.7761,3.8761,630000.0
2008-10-23 09:30:00,5.09,5.09,4.92,4.97,51600.0,3.9146,3.9146,3.7838,3.8223,51600.0
2008-10-23 10:00:00,4.98,5.01,4.9,4.92,86400.0,3.83,3.853,3.7684,3.7838,86400.0
2008-10-23 10:30:00,4.92,4.98,4.92,4.98,355200.0,3.7838,3.83,3.7838,3.83,355200.0
2008-10-23 11:00:00,4.97,4.98,4.87,4.88,57000.0,3.8223,3.83,3.7454,3.7531,57000.0
2008-10-23 11:30:00,4.88,4.94,4.88,4.92,375000.0,3.7531,3.7992,3.7531,3.7838,375000.0
2008-10-23 12:00:00,4.92,4.92,4.76,4.77,46800.0,3.7838,3.7838,3.6608,3.6685,46800.0
2008-10-23 12:30:00,4.78,4.78,4.72,4.74,96600.0,3.6762,3.6762,3.63,3.6454,96600.0
2008-10-23 13:00:00,4.73,4.76,4.71,4.73,118200.0,3.6377,3.6608,3.6223,3.6377,118200.0
2008-10-23 13:30:00,4.73,4.77,4.72,4.76,265800.0,3.6377,3.6685,3.63,3.6608,265800.0
2008-10-23 14:00:00,4.74,4.74,4.6,4.7,55800.0,3.6454,3.6454,3.5377,3.6146,55800.0
2008-10-23 14:30:00,4.7,4.77,4.63,4.72,139200.0,3.6146,3.6685,3.5608,3.63,139200.0
2008-10-23 15:00:00,4.71,4.82,4.67,4.72,189000.0,3.6223,3.7069,3.5916,3.63,189000.0
2008-10-23 15:30:00,4.72,4.84,4.64,4.82,366000.0,3.63,3.7223,3.5685,3.7069,366000.0
2008-10-24 09:30:00,4.42,4.63,4.4,4.63,56400.0,3.3993,3.5608,3.3839,3.5608,56400.0
2008-10-24 10:00:00,4.63,4.65,4.54,4.61,102000.0,3.5608,3.5762,3.4916,3.5454,102000.0
2008-10-24 10:30:00,4.61,4.71,4.61,4.7,45600.0,3.5454,3.6223,3.5454,3.6146,45600.0
2008-10-24 11:00:00,4.7,4.79,4.68,4.78,93000.0,3.6146,3.6838,3.5992,3.6762,93000.0
2008-10-24 11:30:00,4.79,4.81,4.68,4.69,88200.0,3.6838,3.6992,3.5992,3.6069,88200.0
2008-10-24 12:00:00,4.68,4.68,4.64,4.64,20400.0,3.5992,3.5992,3.5685,3.5685,20400.0
2008-10-24 12:30:00,4.62,4.65,4.6,4.63,63000.0,3.5531,3.5762,3.5377,3.5608,63000.0
2008-10-24 13:00:00,4.63,4.74,4.63,4.73,49200.0,3.5608,3.6454,3.5608,3.6377,49200.0
2008-10-24 13:30:00,4.71,4.71,4.65,4.66,17400.0,3.6223,3.6223,3.5762,3.5839,17400.0
2008-10-24 14:00:00,4.65,4.71,4.62,4.67,30600.0,3.5762,3.6223,3.5531,3.5916,30600.0
2008-10-24 14:30:00,4.67,4.74,4.66,4.73,84600.0,3.5916,3.6454,3.5839,3.6377,84600.0
2008-10-24 15:00:00,4.73,4.78,4.65,4.68,124200.0,3.6377,3.6762,3.5762,3.5992,124200.0
2008-10-24 15:30:00,4.68,4.7,4.6,4.6,153600.0,3.5992,3.6146,3.5377,3.5377,153600.0
2008-10-27 09:30:00,4.51,4.51,4.38,4.49,117000.0,3.4685,3.4685,3.3685,3.4531,117000.0
2008-10-27 10:00:00,4.49,4.57,4.49,4.53,45600.0,3.4531,3.5147,3.4531,3.4839,45600.0
2008-10-27 10:30:00,4.53,4.62,4.5,4.61,24000.0,3.4839,3.5531,3.4608,3.5454,24000.0
2008-10-27 11:00:00,4.63,4.66,4.58,4.58,16800.0,3.5608,3.5839,3.5223,3.5223,16800.0
2008-10-27 11:30:00,4.57,4.59,4.55,4.58,24600.0,3.5147,3.53,3.4993,3.5223,24600.0
2008-10-27 12:00:00,4.58,4.66,4.58,4.59,33600.0,3.5223,3.5839,3.5223,3.53,33600.0
2008-10-27 12:30:00,4.59,4.71,4.59,4.71,45600.0,3.53,3.6223,3.53,3.6223,45600.0
2008-10-27 13:00:00,4.71,4.71,4.67,4.69,103200.0,3.6223,3.6223,3.5916,3.6069,103200.0
2008-10-27 13:30:00,4.69,4.69,4.63,4.63,93000.0,3.6069,3.6069,3.5608,3.5608,93000.0
2008-10-27 14:00:00,4.63,4.64,4.53,4.54,46200.0,3.5608,3.5685,3.4839,3.4916,46200.0
2008-10-27 14:30:00,4.52,4.57,4.51,4.52,51000.0,3.4762,3.5147,3.4685,3.4762,51000.0
2008-10-27 15:00:00,4.52,4.62,4.52,4.6,90000.0,3.4762,3.5531,3.4762,3.5377,90000.0
2008-10-27 15:30:00,4.6,4.63,4.45,4.45,212400.0,3.5377,3.5608,3.4224,3.4224,212400.0
2008-10-28 09:30:00,4.53,4.56,4.49,4.54,45000.0,3.4839,3.507,3.4531,3.4916,45000.0
2008-10-28 10:00:00,4.51,4.51,4.43,4.48,127200.0,3.4685,3.4685,3.407,3.4454,127200.0
2008-10-28 10:30:00,4.47,4.5,4.33,4.36,54000.0,3.4377,3.4608,3.3301,3.3531,54000.0
2008-10-28 11:00:00,4.36,4.41,4.34,4.35,45600.0,3.3531,3.3916,3.3378,3.3455,45600.0
2008-10-28 11:30:00,4.35,4.4,4.35,4.36,61800.0,3.3455,3.3839,3.3455,3.3531,61800.0
2008-10-28 12:00:00,4.36,4.36,4.34,4.34,80400.0,3.3531,3.3531,3.3378,3.3378,80400.0
2008-10-28 12:30:00,4.34,4.46,4.34,4.45,145200.0,3.3378,3.4301,3.3378,3.4224,145200.0
2008-10-28 13:00:00,4.44,4.51,4.43,4.46,75600.0,3.4147,3.4685,3.407,3.4301,75600.0
2008-10-28 13:30:00,4.45,4.48,4.4,4.4,52200.0,3.4224,3.4454,3.3839,3.3839,52200.0
2008-10-28 14:00:00,4.4,4.5,4.39,4.49,70200.0,3.3839,3.4608,3.3762,3.4531,70200.0
2008-10-28 14:30:00,4.5,4.6,4.5,4.58,130200.0,3.4608,3.5377,3.4608,3.5223,130200.0
2008-10-28 15:00:00,4.58,4.68,4.55,4.67,132600.0,3.5223,3.5992,3.4993,3.5916,132600.0
2008-10-28 15:30:00,4.66,4.83,4.59,4.83,225600.0,3.5839,3.7146,3.53,3.7146,225600.0
2008-10-29 09:30:00,4.86,4.86,4.75,4.79,73800.0,3.762,3.762,3.6768,3.7078,73800.0
2008-10-29 10:00:00,4.75,4.86,4.74,4.81,145800.0,3.6768,3.762,3.6691,3.7232,145800.0
2008-10-29 10:30:00,4.79,4.82,4.75,4.77,45000.0,3.7078,3.731,3.6768,3.6923,45000.0
2008-10-29 11:00:00,4.75,4.81,4.72,4.81,102000.0,3.6768,3.7232,3.6536,3.7232,102000.0
2008-10-29 11:30:00,4.82,4.83,4.8,4.83,171000.0,3.731,3.7387,3.7155,3.7387,171000.0
2008-10-29 12:00:00,4.81,4.82,4.75,4.81,49800.0,3.7232,3.731,3.6768,3.7232,49800.0
2008-10-29 12:30:00,4.81,4.9,4.8,4.86,334200.0,3.7232,3.7929,3.7155,3.762,334200.0
2008-10-29 13:00:00,4.85,4.87,4.8,4.82,130800.0,3.7542,3.7697,3.7155,3.731,130800.0
2008-10-29 13:30:00,4.81,4.91,4.81,4.85,231600.0,3.7232,3.8007,3.7232,3.7542,231600.0
2008-10-29 14:00:00,4.85,4.92,4.81,4.86,226800.0,3.7542,3.8084,3.7232,3.762,226800.0
2008-10-29 14:30:00,4.85,4.96,4.79,4.95,114600.0,3.7542,3.8394,3.7078,3.8316,114600.0
2008-10-29 15:00:00,4.94,5.16,4.88,5.09,198000.0,3.8239,3.9942,3.7774,3.94,198000.0
2008-10-29 15:30:00,5.09,5.13,4.88,4.88,256200.0,3.94,3.9709,3.7774,3.7774,256200.0
2008-10-30 09:30:00,5.02,5.08,4.99,4.99,43200.0,3.8858,3.9322,3.8626,3.8626,43200.0
2008-10-30 10:00:00,5.0,5.01,4.95,4.96,61800.0,3.8703,3.8781,3.8316,3.8394,61800.0
2008-10-30 10:30:00,4.95,4.97,4.87,4.92,43800.0,3.8316,3.8471,3.7697,3.8084,43800.0
2008-10-30 11:00:00,4.91,4.94,4.82,4.87,60000.0,3.8007,3.8239,3.731,3.7697,60000.0
2008-10-30 11:30:00,4.87,4.88,4.8,4.81,28200.0,3.7697,3.7774,3.7155,3.7232,28200.0
2008-10-30 12:00:00,4.81,4.83,4.78,4.82,35400.0,3.7232,3.7387,3.7,3.731,35400.0
2008-10-30 12:30:00,4.83,4.89,4.83,4.86,21000.0,3.7387,3.7852,3.7387,3.762,21000.0
2008-10-30 13:00:00,4.86,4.93,4.85,4.89,20400.0,3.762,3.8161,3.7542,3.7852,20400.0
2008-10-30 13:30:00,4.88,4.92,4.87,4.92,13200.0,3.7774,3.8084,3.7697,3.8084,13200.0
2008-10-30 14:00:00,4.93,4.97,4.9,4.95,60600.0,3.8161,3.8471,3.7929,3.8316,60600.0
2008-10-30 14:30:00,4.95,4.98,4.9,4.96,54600.0,3.8316,3.8548,3.7929,3.8394,54600.0
2008-10-30 15:00:00,4.96,4.99,4.87,4.96,92400.0,3.8394,3.8626,3.7697,3.8394,92400.0
2008-10-30 15:30:00,4.97,5.03,4.91,5.0,154800.0,3.8471,3.8935,3.8007,3.8703,154800.0
2008-10-31 09:30:00,5.0,5.0,4.94,4.97,37800.0,3.8703,3.8703,3.8239,3.8471,37800.0
2008-10-31 10:00:00,4.98,5.0,4.91,4.96,73800.0,3.8548,3.8703,3.8007,3.8394,73800.0
2008-10-31 10:30:00,4.97,5.02,4.97,5.01,493200.0,3.8471,3.8858,3.8471,3.8781,493200.0
2008-10-31 11:00:00,5.01,5.08,5.01,5.03,82800.0,3.8781,3.9322,3.8781,3.8935,82800.0
2008-10-31 11:30:00,5.05,5.15,5.03,5.15,226200.0,3.909,3.9864,3.8935,3.9864,226200.0
2008-10-31 12:00:00,5.15,5.15,5.09,5.09,27000.0,3.9864,3.9864,3.94,3.94,27000.0
2008-10-31 12:30:00,5.08,5.14,5.07,5.14,166200.0,3.9322,3.9787,3.9245,3.9787,166200.0
2008-10-31 13:00:00,5.14,5.27,5.14,5.26,43800.0,3.9787,4.0793,3.9787,4.0716,43800.0
2008-10-31 13:30:00,5.25,5.3,5.25,5.3,50400.0,4.0638,4.1025,4.0638,4.1025,50400.0
2008-10-31 14:00:00,5.3,5.34,5.29,5.31,55200.0,4.1025,4.1335,4.0948,4.1103,55200.0
2008-10-31 14:30:00,5.32,5.34,5.28,5.32,97200.0,4.118,4.1335,4.0871,4.118,97200.0
2008-10-31 15:00:00,5.34,5.38,5.2,5.21,115200.0,4.1335,4.1645,4.0251,4.0329,115200.0
2008-10-31 15:30:00,5.22,5.27,5.14,5.25,209400.0,4.0406,4.0793,3.9787,4.0638,209400.0
2008-11-03 09:30:00,5.21,5.36,5.19,5.31,122400.0,4.0329,4.149,4.0174,4.1103,122400.0
2008-11-03 10:00:00,5.31,5.38,5.29,5.29,47400.0,4.1103,4.1645,4.0948,4.0948,47400.0
2008-11-03 10:30:00,5.29,5.36,5.28,5.33,35400.0,4.0948,4.149,4.0871,4.1258,35400.0
2008-11-03 11:00:00,5.35,5.38,5.33,5.36,33000.0,4.1412,4.1645,4.1258,4.149,33000.0
2008-11-03 11:30:00,5.36,5.4,5.35,5.39,25800.0,4.149,4.1799,4.1412,4.1722,25800.0
2008-11-03 12:00:00,5.38,5.39,5.36,5.36,40800.0,4.1645,4.1722,4.149,4.149,40800.0
2008-11-03 12:30:00,5.37,5.38,5.3,5.32,61200.0,4.1567,4.1645,4.1025,4.118,61200.0
2008-11-03 13:00:00,5.33,5.36,5.32,5.32,38400.0,4.1258,4.149,4.118,4.118,38400.0
2008-11-03 13:30:00,5.32,5.32,5.28,5.29,25200.0,4.118,4.118,4.0871,4.0948,25200.0
2008-11-03 14:00:00,5.29,5.3,5.27,5.29,30000.0,4.0948,4.1025,4.0793,4.0948,30000.0
2008-11-03 14:30:00,5.3,5.33,5.29,5.32,29400.0,4.1025,4.1258,4.0948,4.118,29400.0
2008-11-03 15:00:00,5.32,5.33,5.29,5.3,35400.0,4.118,4.1258,4.0948,4.1025,35400.0
2008-11-03 15:30:00,5.31,5.35,5.28,5.3,119400.0,4.1103,4.1412,4.0871,4.1025,119400.0
2008-11-04 09:30:00,5.49,5.49,5.33,5.34,46200.0,4.2496,4.2496,4.1258,4.1335,46200.0
2008-11-04 10:00:00,5.33,5.45,5.33,5.44,90600.0,4.1258,4.2186,4.1258,4.2109,90600.0
2008-11-04 10:30:00,5.45,5.52,5.45,5.51,61200.0,4.2186,4.2728,4.2186,4.2651,61200.0
2008-11-04 11:00:00,5.54,5.56,5.5,5.5,49200.0,4.2883,4.3038,4.2574,4.2574,49200.0
2008-11-04 11:30:00,5.49,5.49,5.44,5.49,56400.0,4.2496,4.2496,4.2109,4.2496,56400.0
2008-11-04 12:00:00,5.49,5.5,5.44,5.44,46800.0,4.2496,4.2574,4.2109,4.2109,46800.0
2008-11-04 12:30:00,5.44,5.47,5.4,5.47,105600.0,4.2109,4.2341,4.1799,4.2341,105600.0
2008-11-04 13:00:00,5.48,5.49,5.45,5.46,92400.0,4.2419,4.2496,4.2186,4.2264,92400.0
2008-11-04 13:30:00,5.45,5.5,5.44,5.44,48000.0,4.2186,4.2574,4.2109,4.2109,48000.0
2008-11-04 14:00:00,5.45,5.45,5.38,5.41,41400.0,4.2186,4.2186,4.1645,4.1877,41400.0
2008-11-04 14:30:00,5.41,5.43,5.36,5.39,71400.0,4.1877,4.2032,4.149,4.1722,71400.0
2008-11-04 15:00:00,5.39,5.45,5.38,5.45,67200.0,4.1722,4.2186,4.1645,4.2186,67200.0
2008-11-04 15:30:00,5.44,5.48,5.44,5.45,252000.0,4.2109,4.2419,4.2109,4.2186,252000.0
2008-11-05 09:30:00,5.38,5.4,5.32,5.34,82800.0,4.1645,4.1799,4.118,4.1335,82800.0
2008-11-05 10:00:00,5.35,5.49,5.35,5.47,156000.0,4.1412,4.2496,4.1412,4.2341,156000.0
2008-11-05 10:30:00,5.48,5.5,5.45,5.49,44400.0,4.2419,4.2574,4.2186,4.2496,44400.0
2008-11-05 11:00:00,5.48,5.5,5.44,5.46,120000.0,4.2419,4.2574,4.2109,4.2264,120000.0
2008-11-05 11:30:00,5.46,5.46,5.44,5.45,98400.0,4.2264,4.2264,4.2109,4.2186,98400.0
2008-11-05 12:00:00,5.46,5.48,5.39,5.39,87600.0,4.2264,4.2419,4.1722,4.1722,87600.0
2008-11-05 12:30:00,5.38,5.38,5.33,5.35,32400.0,4.1645,4.1645,4.1258,4.1412,32400.0
2008-11-05 13:00:00,5.39,5.4,5.36,5.38,53400.0,4.1722,4.1799,4.149,4.1645,53400.0
2008-11-05 13:30:00,5.39,5.39,5.33,5.34,33600.0,4.1722,4.1722,4.1258,4.1335,33600.0
2008-11-05 14:00:00,5.34,5.36,5.29,5.32,42000.0,4.1335,4.149,4.0948,4.118,42000.0
2008-11-05 14:30:00,5.33,5.38,5.33,5.35,30600.0,4.1258,4.1645,4.1258,4.1412,30600.0
2008-11-05 15:00:00,5.34,5.36,5.28,5.3,40800.0,4.1335,4.149,4.0871,4.1025,40800.0
2008-11-05 15:30:00,5.29,5.31,5.17,5.21,123000.0,4.0948,4.1103,4.0019,4.0329,123000.0
2008-11-06 09:30:00,5.14,5.24,5.14,5.15,45000.0,3.9787,4.0561,3.9787,3.9864,45000.0
2008-11-06 10:00:00,5.13,5.19,5.09,5.14,17400.0,3.9709,4.0174,3.94,3.9787,17400.0
2008-11-06 10:30:00,5.13,5.15,5.1,5.11,58800.0,3.9709,3.9864,3.9477,3.9555,58800.0
2008-11-06 11:00:00,5.13,5.14,5.09,5.09,19800.0,3.9709,3.9787,3.94,3.94,19800.0
2008-11-06 11:30:00,5.09,5.12,5.06,5.12,24000.0,3.94,3.9632,3.9168,3.9632,24000.0
2008-11-06 12:00:00,5.12,5.14,5.05,5.06,31200.0,3.9632,3.9787,3.909,3.9168,31200.0
2008-11-06 12:30:00,5.05,5.08,5.03,5.08,19200.0,3.909,3.9322,3.8935,3.9322,19200.0
2008-11-06 13:00:00,5.08,5.1,5.04,5.09,16800.0,3.9322,3.9477,3.9013,3.94,16800.0
2008-11-06 13:30:00,5.07,5.11,5.06,5.08,24600.0,3.9245,3.9555,3.9168,3.9322,24600.0
2008-11-06 14:00:00,5.09,5.18,5.09,5.12,22200.0,3.94,4.0097,3.94,3.9632,22200.0
2008-11-06 14:30:00,5.14,5.23,5.14,5.16,61200.0,3.9787,4.0484,3.9787,3.9942,61200.0
2008-11-06 15:00:00,5.17,5.2,5.06,5.06,104400.0,4.0019,4.0251,3.9168,3.9168,104400.0
2008-11-06 15:30:00,5.06,5.13,5.05,5.1,274200.0,3.9168,3.9709,3.909,3.9477,274200.0
2008-11-07 09:30:00,5.13,5.2,5.07,5.1,21000.0,3.9709,4.0251,3.9245,3.9477,21000.0
2008-11-07 10:00:00,5.13,5.19,5.12,5.18,20400.0,3.9709,4.0174,3.9632,4.0097,20400.0
2008-11-07 10:30:00,5.18,5.22,5.14,5.15,58200.0,4.0097,4.0406,3.9787,3.9864,58200.0
2008-11-07 11:00:00,5.14,5.15,5.03,5.03,38400.0,3.9787,3.9864,3.8935,3.8935,38400.0
2008-11-07 11:30:00,5.04,5.08,5.04,5.07,24600.0,3.9013,3.9322,3.9013,3.9245,24600.0
2008-11-07 12:00:00,5.08,5.1,5.03,5.06,24000.0,3.9322,3.9477,3.8935,3.9168,24000.0
2008-11-07 12:30:00,5.05,5.07,5.02,5.05,33000.0,3.909,3.9245,3.8858,3.909,33000.0
2008-11-07 13:00:00,5.06,5.07,5.03,5.04,19200.0,3.9168,3.9245,3.8935,3.9013,19200.0
2008-11-07 13:30:00,5.05,5.07,5.02,5.07,73800.0,3.909,3.9245,3.8858,3.9245,73800.0
2008-11-07 14:00:00,5.07,5.07,5.05,5.06,126000.0,3.9245,3.9245,3.909,3.9168,126000.0
2008-11-07 14:30:00,5.06,5.11,5.0,5.0,27600.0,3.9168,3.9555,3.8703,3.8703,27600.0
2008-11-07 15:00:00,5.0,5.07,4.97,5.02,108600.0,3.8703,3.9245,3.8471,3.8858,108600.0
2008-11-07 15:30:00,5.02,5.12,5.02,5.12,126000.0,3.8858,3.9632,3.8858,3.9632,126000.0
2008-11-10 09:30:00,5.26,5.46,5.25,5.36,199200.0,4.0716,4.2264,4.0638,4.149,199200.0
2008-11-10 10:00:00,5.35,5.41,5.33,5.37,115800.0,4.1412,4.1877,4.1258,4.1567,115800.0
2008-11-10 10:30:00,5.36,5.36,5.34,5.35,94800.0,4.149,4.149,4.1335,4.1412,94800.0
2008-11-10 11:00:00,5.35,5.4,5.34,5.36,139800.0,4.1412,4.1799,4.1335,4.149,139800.0
2008-11-10 11:30:00,5.35,5.36,5.34,5.35,76200.0,4.1412,4.149,4.1335,4.1412,76200.0
2008-11-10 12:00:00,5.35,5.36,5.34,5.35,105600.0,4.1412,4.149,4.1335,4.1412,105600.0
2008-11-10 12:30:00,5.34,5.35,5.28,5.31,90000.0,4.1335,4.1412,4.0871,4.1103,90000.0
2008-11-10 13:00:00,5.31,5.41,5.29,5.41,80400.0,4.1103,4.1877,4.0948,4.1877,80400.0
2008-11-10 13:30:00,5.42,5.43,5.37,5.43,122400.0,4.1954,4.2032,4.1567,4.2032,122400.0
2008-11-10 14:00:00,5.41,5.44,5.35,5.36,70800.0,4.1877,4.2109,4.1412,4.149,70800.0
2008-11-10 14:30:00,5.36,5.36,5.32,5.33,96000.0,4.149,4.149,4.118,4.1258,96000.0
2008-11-10 15:00:00,5.33,5.38,5.29,5.32,138600.0,4.1258,4.1645,4.0948,4.118,138600.0
2008-11-10 15:30:00,5.31,5.36,5.27,5.32,199800.0,4.1103,4.149,4.0793,4.118,199800.0
2008-11-11 09:30:00,5.26,5.3,5.13,5.13,42000.0,4.0716,4.1025,3.9709,3.9709,42000.0
2008-11-11 10:00:00,5.13,5.25,5.11,5.23,24000.0,3.9709,4.0638,3.9555,4.0484,24000.0
2008-11-11 10:30:00,5.23,5.27,5.22,5.22,33000.0,4.0484,4.0793,4.0406,4.0406,33000.0
2008-11-11 11:00:00,5.21,5.27,5.16,5.27,49800.0,4.0329,4.0793,3.9942,4.0793,49800.0
2008-11-11 11:30:00,5.26,5.26,5.21,5.21,24600.0,4.0716,4.0716,4.0329,4.0329,24600.0
2008-11-11 12:00:00,5.2,5.2,5.12,5.13,36000.0,4.0251,4.0251,3.9632,3.9709,36000.0
2008-11-11 12:30:00,5.13,5.16,5.13,5.16,98400.0,3.9709,3.9942,3.9709,3.9942,98400.0
2008-11-11 13:00:00,5.17,5.18,5.15,5.16,76200.0,4.0019,4.0097,3.9864,3.9942,76200.0
2008-11-11 13:30:00,5.16,5.23,5.14,5.23,31200.0,3.9942,4.0484,3.9787,4.0484,31200.0
2008-11-11 14:00:00,5.25,5.32,5.2,5.32,69000.0,4.0638,4.118,4.0251,4.118,69000.0
2008-11-11 14:30:00,5.31,5.36,5.21,5.21,89400.0,4.1103,4.149,4.0329,4.0329,89400.0
2008-11-11 15:00:00,5.2,5.26,5.2,5.22,72000.0,4.0251,4.0716,4.0251,4.0406,72000.0
2008-11-11 15:30:00,5.22,5.22,5.15,5.17,233400.0,4.0406,4.0406,3.9864,4.0019,233400.0
2008-11-12 09:30:00,5.08,5.09,4.99,5.07,73200.0,3.9322,3.94,3.8626,3.9245,73200.0
2008-11-12 10:00:00,5.06,5.07,5.02,5.02,64200.0,3.9168,3.9245,3.8858,3.8858,64200.0
2008-11-12 10:30:00,5.02,5.05,5.0,5.03,88800.0,3.8858,3.909,3.8703,3.8935,88800.0
2008-11-12 11:00:00,5.04,5.09,5.02,5.07,54600.0,3.9013,3.94,3.8858,3.9245,54600.0
2008-11-12 11:30:00,5.06,5.06,5.0,5.02,90600.0,3.9168,3.9168,3.8703,3.8858,90600.0
2008-11-12 12:00:00,5.02,5.02,4.97,5.01,114000.0,3.8858,3.8858,3.8471,3.8781,114000.0
2008-11-12 12:30:00,5.01,5.02,5.0,5.0,41400.0,3.8781,3.8858,3.8703,3.8703,41400.0
2008-11-12 13:00:00,5.01,5.01,4.98,5.0,25800.0,3.8781,3.8781,3.8548,3.8703,25800.0
2008-11-12 13:30:00,5.0,5.02,4.98,4.98,45600.0,3.8703,3.8858,3.8548,3.8548,45600.0
2008-11-12 14:00:00,4.98,4.98,4.93,4.96,34200.0,3.8548,3.8548,3.8161,3.8394,34200.0
2008-11-12 14:30:00,4.96,4.97,4.9,4.9,52800.0,3.8394,3.8471,3.7929,3.7929,52800.0
2008-11-12 15:00:00,4.89,4.93,4.88,4.92,105000.0,3.7852,3.8161,3.7774,3.8084,105000.0
2008-11-12 15:30:00,4.91,4.97,4.88,4.88,117000.0,3.8007,3.8471,3.7774,3.7774,117000.0
2008-11-13 09:30:00,4.92,4.92,4.81,4.81,51000.0,3.8084,3.8084,3.7232,3.7232,51000.0
2008-11-13 10:00:00,4.83,4.97,4.83,4.96,58800.0,3.7387,3.8471,3.7387,3.8394,58800.0
2008-11-13 10:30:00,4.96,4.97,4.85,4.87,31800.0,3.8394,3.8471,3.7542,3.7697,31800.0
2008-11-13 11:00:00,4.87,4.89,4.83,4.89,92400.0,3.7697,3.7852,3.7387,3.7852,92400.0
2008-11-13 11:30:00,4.89,4.9,4.83,4.87,63000.0,3.7852,3.7929,3.7387,3.7697,63000.0
2008-11-13 12:00:00,4.86,4.88,4.82,4.82,107400.0,3.762,3.7774,3.731,3.731,107400.0
2008-11-13 12:30:00,4.82,4.84,4.67,4.67,148200.0,3.731,3.7465,3.6149,3.6149,148200.0
2008-11-13 13:00:00,4.67,4.87,4.66,4.86,101400.0,3.6149,3.7697,3.6071,3.762,101400.0
2008-11-13 13:30:00,4.87,5.02,4.86,4.91,143400.0,3.7697,3.8858,3.762,3.8007,143400.0
2008-11-13 14:00:00,4.92,5.1,4.91,5.1,75600.0,3.8084,3.9477,3.8007,3.9477,75600.0
2008-11-13 14:30:00,5.1,5.21,5.02,5.13,139200.0,3.9477,4.0329,3.8858,3.9709,139200.0
2008-11-13 15:00:00,5.13,5.16,4.99,5.15,135000.0,3.9709,3.9942,3.8626,3.9864,135000.0
2008-11-13 15:30:00,5.16,5.31,5.14,5.31,202200.0,3.9942,4.1103,3.9787,4.1103,202200.0
2008-11-14 09:30:00,5.22,5.3,5.21,5.23,38400.0,4.0406,4.1025,4.0329,4.0484,38400.0
2008-11-14 10:00:00,5.25,5.26,5.11,5.15,30600.0,4.0638,4.0716,3.9555,3.9864,30600.0
2008-11-14 10:30:00,5.14,5.15,5.07,5.12,22800.0,3.9787,3.9864,3.9245,3.9632,22800.0
2008-11-14 11:00:00,5.1,5.13,5.05,5.09,33000.0,3.9477,3.9709,3.909,3.94,33000.0
2008-11-14 11:30:00,5.08,5.09,5.01,5.02,194400.0,3.9322,3.94,3.8781,3.8858,194400.0
2008-11-14 12:00:00,5.01,5.01,4.95,5.01,39600.0,3.8781,3.8781,3.8316,3.8781,39600.0
2008-11-14 12:30:00,4.99,5.06,4.96,5.05,184800.0,3.8626,3.9168,3.8394,3.909,184800.0
2008-11-14 13:00:00,5.04,5.06,4.95,5.06,141000.0,3.9013,3.9168,3.8316,3.9168,141000.0
2008-11-14 13:30:00,5.05,5.09,4.96,5.02,415800.0,3.909,3.94,3.8394,3.8858,415800.0
2008-11-14 14:00:00,5.0,5.15,4.99,5.11,117000.0,3.8703,3.9864,3.8626,3.9555,117000.0
2008-11-14 14:30:00,5.1,5.25,5.05,5.25,189600.0,3.9477,4.0638,3.909,4.0638,189600.0
2008-11-14 15:00:00,5.25,5.27,5.1,5.12,223200.0,4.0638,4.0793,3.9477,3.9632,223200.0
2008-11-14 15:30:00,5.12,5.12,4.88,4.89,181800.0,3.9632,3.9632,3.7774,3.7852,181800.0
2008-11-17 09:30:00,4.85,4.89,4.77,4.87,144000.0,3.7542,3.7852,3.6923,3.7697,144000.0
2008-11-17 10:00:00,4.87,4.87,4.8,4.83,135600.0,3.7697,3.7697,3.7155,3.7387,135600.0
2008-11-17 10:30:00,4.83,4.91,4.82,4.86,57600.0,3.7387,3.8007,3.731,3.762,57600.0
2008-11-17 11:00:00,4.88,4.96,4.87,4.94,506400.0,3.7774,3.8394,3.7697,3.8239,506400.0
2008-11-17 11:30:00,4.94,5.09,4.94,5.08,63000.0,3.8239,3.94,3.8239,3.9322,63000.0
2008-11-17 12:00:00,5.08,5.09,5.02,5.04,91800.0,3.9322,3.94,3.8858,3.9013,91800.0
2008-11-17 12:30:00,5.04,5.07,4.98,5.02,63000.0,3.9013,3.9245,3.8548,3.8858,63000.0
2008-11-17 13:00:00,4.97,4.99,4.92,4.97,31200.0,3.8471,3.8626,3.8084,3.8471,31200.0
2008-11-17 13:30:00,4.98,4.98,4.89,4.94,82200.0,3.8548,3.8548,3.7852,3.8239,82200.0
2008-11-17 14:00:00,4.93,4.98,4.86,4.86,92400.0,3.8161,3.8548,3.762,3.762,92400.0
2008-11-17 14:30:00,4.87,4.93,4.86,4.88,154800.0,3.7697,3.8161,3.762,3.7774,154800.0
2008-11-17 15:00:00,4.86,4.93,4.86,4.92,91200.0,3.762,3.8161,3.762,3.8084,91200.0
2008-11-17 15:30:00,4.93,4.94,4.86,4.89,165600.0,3.8161,3.8239,3.762,3.7852,165600.0
2008-11-18 09:30:00,4.89,4.89,4.79,4.79,34800.0,3.7852,3.7852,3.7078,3.7078,34800.0
2008-11-18 10:00:00,4.81,4.92,4.8,4.92,30000.0,3.7232,3.8084,3.7155,3.8084,30000.0
2008-11-18 10:30:00,4.9,4.9,4.85,4.86,62400.0,3.7929,3.7929,3.7542,3.762,62400.0
2008-11-18 11:00:00,4.85,4.89,4.83,4.88,66000.0,3.7542,3.7852,3.7387,3.7774,66000.0
2008-11-18 11:30:00,4.87,4.97,4.87,4.95,65400.0,3.7697,3.8471,3.7697,3.8316,65400.0
2008-11-18 12:00:00,4.95,4.95,4.84,4.84,106800.0,3.8316,3.8316,3.7465,3.7465,106800.0
2008-11-18 12:30:00,4.84,4.85,4.8,4.82,144600.0,3.7465,3.7542,3.7155,3.731,144600.0
2008-11-18 13:00:00,4.83,4.83,4.77,4.78,51000.0,3.7387,3.7387,3.6923,3.7,51000.0
2008-11-18 13:30:00,4.78,4.8,4.71,4.74,161400.0,3.7,3.7155,3.6458,3.6691,161400.0
2008-11-18 14:00:00,4.74,4.79,4.71,4.78,70200.0,3.6691,3.7078,3.6458,3.7,70200.0
2008-11-18 14:30:00,4.76,4.76,4.67,4.72,118800.0,3.6845,3.6845,3.6149,3.6536,118800.0
2008-11-18 15:00:00,4.73,4.87,4.72,4.81,162600.0,3.6613,3.7697,3.6536,3.7232,162600.0
2008-11-18 15:30:00,4.81,4.9,4.75,4.89,235200.0,3.7232,3.7929,3.6768,3.7852,235200.0
2008-11-19 09:30:00,4.89,4.97,4.86,4.93,329400.0,3.7852,3.8471,3.762,3.8161,329400.0
2008-11-19 10:00:00,4.92,4.94,4.83,4.84,77400.0,3.8084,3.8239,3.7387,3.7465,77400.0
2008-11-19 10:30:00,4.86,4.86,4.74,4.75,54600.0,3.762,3.762,3.6691,3.6768,54600.0
2008-11-19 11:00:00,4.74,4.78,4.73,4.73,66600.0,3.6691,3.7,3.6613,3.6613,66600.0
2008-11-19 11:30:00,4.73,4.77,4.67,4.74,106800.0,3.6613,3.6923,3.6149,3.6691,106800.0
2008-11-19 12:00:00,4.74,4.74,4.66,4.66,58200.0,3.6691,3.6691,3.6071,3.6071,58200.0
2008-11-19 12:30:00,4.67,4.7,4.65,4.66,55800.0,3.6149,3.6381,3.5994,3.6071,55800.0
2008-11-19 13:00:00,4.67,4.7,4.64,4.65,78000.0,3.6149,3.6381,3.5917,3.5994,78000.0
2008-11-19 13:30:00,4.64,4.71,4.6,4.7,85200.0,3.5917,3.6458,3.5607,3.6381,85200.0
2008-11-19 14:00:00,4.68,4.68,4.59,4.6,105000.0,3.6226,3.6226,3.553,3.5607,105000.0
2008-11-19 14:30:00,4.6,4.69,4.58,4.66,81000.0,3.5607,3.6304,3.5452,3.6071,81000.0
2008-11-19 15:00:00,4.64,4.69,4.57,4.6,123000.0,3.5917,3.6304,3.5375,3.5607,123000.0
2008-11-19 15:30:00,4.58,4.62,4.45,4.46,103800.0,3.5452,3.5762,3.4446,3.4523,103800.0
2008-11-20 09:30:00,4.43,4.44,4.32,4.35,114600.0,3.4291,3.4368,3.344,3.3672,114600.0
2008-11-20 10:00:00,4.33,4.39,4.24,4.37,72600.0,3.3517,3.3981,3.282,3.3827,72600.0
2008-11-20 10:30:00,4.36,4.5,4.36,4.43,95400.0,3.3749,3.4833,3.3749,3.4291,95400.0
2008-11-20 11:00:00,4.43,4.49,4.34,4.39,73200.0,3.4291,3.4755,3.3594,3.3981,73200.0
2008-11-20 11:30:00,4.38,4.39,4.34,4.37,46800.0,3.3904,3.3981,3.3594,3.3827,46800.0
2008-11-20 12:00:00,4.36,4.46,4.31,4.43,101400.0,3.3749,3.4523,3.3362,3.4291,101400.0
2008-11-20 12:30:00,4.43,4.49,4.37,4.37,90600.0,3.4291,3.4755,3.3827,3.3827,90600.0
2008-11-20 13:00:00,4.36,4.43,4.33,4.33,67800.0,3.3749,3.4291,3.3517,3.3517,67800.0
2008-11-20 13:30:00,4.33,4.38,4.28,4.38,72000.0,3.3517,3.3904,3.313,3.3904,72000.0
2008-11-20 14:00:00,4.38,4.38,4.27,4.27,75600.0,3.3904,3.3904,3.3053,3.3053,75600.0
2008-11-20 14:30:00,4.28,4.29,4.2,4.22,42600.0,3.313,3.3207,3.2511,3.2666,42600.0
2008-11-20 15:00:00,4.23,4.29,4.2,4.21,90000.0,3.2743,3.3207,3.2511,3.2588,90000.0
2008-11-20 15:30:00,4.21,4.25,4.05,4.07,185400.0,3.2588,3.2898,3.135,3.1504,185400.0
2008-11-21 09:30:00,4.15,4.16,3.9,3.9,154200.0,3.2124,3.2201,3.0188,3.0188,154200.0
2008-11-21 10:00:00,3.91,3.98,3.85,3.94,141600.0,3.0266,3.0808,2.9801,3.0498,141600.0
2008-11-21 10:30:00,3.94,4.06,3.92,3.95,95400.0,3.0498,3.1427,3.0343,3.0576,95400.0
2008-11-21 11:00:00,3.95,4.08,3.93,4.02,98400.0,3.0576,3.1582,3.0421,3.1117,98400.0
2008-11-21 11:30:00,4.02,4.04,3.96,3.96,106800.0,3.1117,3.1272,3.0653,3.0653,106800.0
2008-11-21 12:00:00,3.95,4.0,3.93,3.98,56400.0,3.0576,3.0963,3.0421,3.0808,56400.0
2008-11-21 12:30:00,3.99,4.06,3.99,3.99,52800.0,3.0885,3.1427,3.0885,3.0885,52800.0
2008-11-21 13:00:00,3.98,4.0,3.93,3.96,60600.0,3.0808,3.0963,3.0421,3.0653,60600.0
2008-11-21 13:30:00,3.97,4.02,3.93,3.98,414000.0,3.073,3.1117,3.0421,3.0808,414000.0
2008-11-21 14:00:00,3.98,4.19,3.98,4.14,469200.0,3.0808,3.2433,3.0808,3.2046,469200.0
2008-11-21 14:30:00,4.14,4.15,4.02,4.06,226800.0,3.2046,3.2124,3.1117,3.1427,226800.0
2008-11-21 15:00:00,4.05,4.22,4.05,4.18,320400.0,3.135,3.2666,3.135,3.2356,320400.0
2008-11-21 15:30:00,4.17,4.37,4.14,4.35,374400.0,3.2278,3.3827,3.2046,3.3672,374400.0
2008-11-24 09:30:00,4.32,4.68,4.32,4.42,99600.0,3.344,3.6226,3.344,3.4214,99600.0
2008-11-24 10:00:00,4.43,4.55,4.43,4.55,71400.0,3.4291,3.522,3.4291,3.522,71400.0
2008-11-24 10:30:00,4.55,4.6,4.53,4.58,42600.0,3.522,3.5607,3.5065,3.5452,42600.0
2008-11-24 11:00:00,4.57,4.6,4.52,4.52,87000.0,3.5375,3.5607,3.4988,3.4988,87000.0
2008-11-24 11:30:00,4.51,4.59,4.51,4.58,56400.0,3.491,3.553,3.491,3.5452,56400.0
2008-11-24 12:00:00,4.58,4.62,4.51,4.51,45000.0,3.5452,3.5762,3.491,3.491,45000.0
2008-11-24 12:30:00,4.52,4.58,4.48,4.58,54000.0,3.4988,3.5452,3.4678,3.5452,54000.0
2008-11-24 13:00:00,4.58,4.59,4.51,4.52,58200.0,3.5452,3.553,3.491,3.4988,58200.0
2008-11-24 13:30:00,4.52,4.57,4.51,4.55,174000.0,3.4988,3.5375,3.491,3.522,174000.0
2008-11-24 14:00:00,4.55,4.56,4.5,4.55,71400.0,3.522,3.5297,3.4833,3.522,71400.0
2008-11-24 14:30:00,4.55,4.56,4.49,4.54,92400.0,3.522,3.5297,3.4755,3.5143,92400.0
2008-11-24 15:00:00,4.53,4.66,4.52,4.66,134400.0,3.5065,3.6071,3.4988,3.6071,134400.0
2008-11-24 15:30:00,4.66,4.72,4.57,4.67,305400.0,3.6071,3.6536,3.5375,3.6149,305400.0
2008-11-25 09:30:00,4.71,4.79,4.71,4.73,121200.0,3.6458,3.7078,3.6458,3.6613,121200.0
2008-11-25 10:00:00,4.73,4.8,4.73,4.77,49800.0,3.6613,3.7155,3.6613,3.6923,49800.0
2008-11-25 10:30:00,4.76,4.76,4.65,4.7,102000.0,3.6845,3.6845,3.5994,3.6381,102000.0
2008-11-25 11:00:00,4.72,4.78,4.65,4.78,85800.0,3.6536,3.7,3.5994,3.7,85800.0
2008-11-25 11:30:00,4.78,4.82,4.76,4.79,43200.0,3.7,3.731,3.6845,3.7078,43200.0
2008-11-25 12:00:00,4.78,4.79,4.75,4.77,144600.0,3.7,3.7078,3.6768,3.6923,144600.0
2008-11-25 12:30:00,4.77,4.8,4.73,4.76,115200.0,3.6923,3.7155,3.6613,3.6845,115200.0
2008-11-25 13:00:00,4.76,4.8,4.74,4.79,57600.0,3.6845,3.7155,3.6691,3.7078,57600.0
2008-11-25 13:30:00,4.79,4.83,4.78,4.8,156600.0,3.7078,3.7387,3.7,3.7155,156600.0
2008-11-25 14:00:00,4.8,4.81,4.72,4.75,190200.0,3.7155,3.7232,3.6536,3.6768,190200.0
2008-11-25 14:30:00,4.74,4.92,4.73,4.89,177000.0,3.6691,3.8084,3.6613,3.7852,177000.0
2008-11-25 15:00:00,4.88,4.91,4.79,4.86,117600.0,3.7774,3.8007,3.7078,3.762,117600.0
2008-11-25 15:30:00,4.85,4.98,4.81,4.96,202800.0,3.7542,3.8548,3.7232,3.8394,202800.0
2008-11-26 09:30:00,4.84,4.94,4.78,4.91,63600.0,3.7465,3.8239,3.7,3.8007,63600.0
2008-11-26 10:00:00,4.92,5.1,4.92,5.09,54000.0,3.8084,3.9477,3.8084,3.94,54000.0
2008-11-26 10:30:00,5.09,5.13,5.05,5.1,97200.0,3.94,3.9709,3.909,3.9477,97200.0
2008-11-26 11:00:00,5.1,5.2,5.07,5.17,95400.0,3.9477,4.0251,3.9245,4.0019,95400.0
2008-11-26 11:30:00,5.17,5.28,5.16,5.23,52200.0,4.0019,4.0871,3.9942,4.0484,52200.0
2008-11-26 12:00:00,5.22,5.25,5.18,5.18,556800.0,4.0406,4.0638,4.0097,4.0097,556800.0
2008-11-26 12:30:00,5.17,5.22,5.17,5.22,12600.0,4.0019,4.0406,4.0019,4.0406,12600.0
2008-11-26 13:00:00,5.23,5.27,5.17,5.24,34800.0,4.0484,4.0793,4.0019,4.0561,34800.0
2008-11-26 13:30:00,5.23,5.23,5.09,5.1,69600.0,4.0484,4.0484,3.94,3.9477,69600.0
2008-11-26 14:00:00,5.09,5.16,5.05,5.14,66000.0,3.94,3.9942,3.909,3.9787,66000.0
2008-11-26 14:30:00,5.16,5.22,5.15,5.21,121800.0,3.9942,4.0406,3.9864,4.0329,121800.0
2008-11-26 15:00:00,5.21,5.27,5.18,5.22,102000.0,4.0329,4.0793,4.0097,4.0406,102000.0
2008-11-26 15:30:00,5.21,5.27,5.16,5.22,192000.0,4.0329,4.0793,3.9942,4.0406,192000.0
2008-11-28 09:30:00,5.25,5.29,5.19,5.24,45600.0,4.0638,4.0948,4.0174,4.0561,45600.0
2008-11-28 10:00:00,5.25,5.34,5.25,5.34,28200.0,4.0638,4.1335,4.0638,4.1335,28200.0
2008-11-28 10:30:00,5.33,5.37,5.32,5.37,30000.0,4.1258,4.1567,4.118,4.1567,30000.0
2008-11-28 11:00:00,5.37,5.39,5.34,5.39,37800.0,4.1567,4.1722,4.1335,4.1722,37800.0
2008-11-28 11:30:00,5.39,5.43,5.36,5.41,31800.0,4.1722,4.2032,4.149,4.1877,31800.0
2008-11-28 12:00:00,5.41,5.46,5.41,5.41,42000.0,4.1877,4.2264,4.1877,4.1877,42000.0
2008-11-28 12:30:00,5.42,5.48,5.33,5.48,96000.0,4.1954,4.2419,4.1258,4.2419,96000.0
2008-11-28 13:00:00,5.46,5.46,5.46,5.46,42000.0,4.2264,4.2264,4.2264,4.2264,42000.0
2008-11-28 13:30:00,5.46,5.46,5.46,5.46,0.0,4.2264,4.2264,4.2264,4.2264,0.0
2008-11-28 14:00:00,5.46,5.46,5.46,5.46,0.0,4.2264,4.2264,4.2264,4.2264,0.0
2008-11-28 14:30:00,5.46,5.46,5.46,5.46,0.0,4.2264,4.2264,4.2264,4.2264,0.0
2008-11-28 15:00:00,5.46,5.46,5.46,5.46,0.0,4.2264,4.2264,4.2264,4.2264,0.0
2008-11-28 15:30:00,5.46,5.46,5.46,5.46,0.0,4.2264,4.2264,4.2264,4.2264,0.0
2008-12-01 09:30:00,5.28,5.34,5.2,5.22,49800.0,4.0871,4.1335,4.0251,4.0406,49800.0
2008-12-01 10:00:00,5.2,5.29,5.19,5.22,82800.0,4.0251,4.0948,4.0174,4.0406,82800.0
2008-12-01 10:30:00,5.2,5.25,5.19,5.21,37800.0,4.0251,4.0638,4.0174,4.0329,37800.0
2008-12-01 11:00:00,5.2,5.2,5.08,5.08,87600.0,4.0251,4.0251,3.9322,3.9322,87600.0
2008-12-01 11:30:00,5.08,5.15,5.08,5.1,22800.0,3.9322,3.9864,3.9322,3.9477,22800.0
2008-12-01 12:00:00,5.09,5.11,5.04,5.05,34200.0,3.94,3.9555,3.9013,3.909,34200.0
2008-12-01 12:30:00,5.04,5.06,5.01,5.05,40800.0,3.9013,3.9168,3.8781,3.909,40800.0
2008-12-01 13:00:00,5.05,5.1,5.04,5.08,31200.0,3.909,3.9477,3.9013,3.9322,31200.0
2008-12-01 13:30:00,5.09,5.1,5.01,5.04,62400.0,3.94,3.9477,3.8781,3.9013,62400.0
2008-12-01 14:00:00,5.04,5.05,4.96,4.99,102600.0,3.9013,3.909,3.8394,3.8626,102600.0
2008-12-01 14:30:00,4.99,5.07,4.97,5.02,67200.0,3.8626,3.9245,3.8471,3.8858,67200.0
2008-12-01 15:00:00,5.02,5.04,4.93,4.96,76800.0,3.8858,3.9013,3.8161,3.8394,76800.0
2008-12-01 15:30:00,4.97,5.0,4.79,4.83,207600.0,3.8471,3.8703,3.7078,3.7387,207600.0
2008-12-02 09:30:00,4.92,4.99,4.78,4.84,106200.0,3.8084,3.8626,3.7,3.7465,106200.0
2008-12-02 10:00:00,4.85,4.97,4.85,4.91,67800.0,3.7542,3.8471,3.7542,3.8007,67800.0
2008-12-02 10:30:00,4.92,5.01,4.92,4.99,40800.0,3.8084,3.8781,3.8084,3.8626,40800.0
2008-12-02 11:00:00,4.98,5.03,4.94,5.02,39600.0,3.8548,3.8935,3.8239,3.8858,39600.0
2008-12-02 11:30:00,5.03,5.08,5.0,5.04,42000.0,3.8935,3.9322,3.8703,3.9013,42000.0
2008-12-02 12:00:00,5.03,5.13,5.03,5.12,43200.0,3.8935,3.9709,3.8935,3.9632,43200.0
2008-12-02 12:30:00,5.13,5.13,5.07,5.1,28200.0,3.9709,3.9709,3.9245,3.9477,28200.0
2008-12-02 13:00:00,5.11,5.11,5.05,5.09,37200.0,3.9555,3.9555,3.909,3.94,37200.0
2008-12-02 13:30:00,5.09,5.09,4.98,4.98,47400.0,3.94,3.94,3.8548,3.8548,47400.0
2008-12-02 14:00:00,4.99,4.99,4.86,4.89,63000.0,3.8626,3.8626,3.762,3.7852,63000.0
2008-12-02 14:30:00,4.89,5.04,4.88,5.04,93000.0,3.7852,3.9013,3.7774,3.9013,93000.0
2008-12-02 15:00:00,5.04,5.08,4.91,5.04,92400.0,3.9013,3.9322,3.8007,3.9013,92400.0
2008-12-02 15:30:00,5.04,5.14,4.95,5.1,228000.0,3.9013,3.9787,3.8316,3.9477,228000.0
2008-12-03 09:30:00,4.98,5.15,4.98,5.1,63600.0,3.8548,3.9864,3.8548,3.9477,63600.0
2008-12-03 10:00:00,5.1,5.18,5.08,5.17,36000.0,3.9477,4.0097,3.9322,4.0019,36000.0
2008-12-03 10:30:00,5.19,5.35,5.18,5.35,63600.0,4.0174,4.1412,4.0097,4.1412,63600.0
2008-12-03 11:00:00,5.36,5.4,5.28,5.34,66600.0,4.149,4.1799,4.0871,4.1335,66600.0
2008-12-03 11:30:00,5.32,5.36,5.31,5.36,60600.0,4.118,4.149,4.1103,4.149,60600.0
2008-12-03 12:00:00,5.36,5.36,5.18,5.22,61200.0,4.149,4.149,4.0097,4.0406,61200.0
2008-12-03 12:30:00,5.23,5.3,5.23,5.23,45600.0,4.0484,4.1025,4.0484,4.0484,45600.0
2008-12-03 13:00:00,5.23,5.26,5.16,5.16,59400.0,4.0484,4.0716,3.9942,3.9942,59400.0
2008-12-03 13:30:00,5.15,5.15,5.07,5.09,46800.0,3.9864,3.9864,3.9245,3.94,46800.0
2008-12-03 14:00:00,5.09,5.23,5.07,5.19,60000.0,3.94,4.0484,3.9245,4.0174,60000.0
2008-12-03 14:30:00,5.19,5.36,5.19,5.25,117000.0,4.0174,4.149,4.0174,4.0638,117000.0
2008-12-03 15:00:00,5.26,5.31,5.18,5.25,106200.0,4.0716,4.1103,4.0097,4.0638,106200.0
2008-12-03 15:30:00,5.26,5.36,5.21,5.33,131400.0,4.0716,4.149,4.0329,4.1258,131400.0
2008-12-04 09:30:00,5.27,5.39,5.21,5.38,35400.0,4.0793,4.1722,4.0329,4.1645,35400.0
2008-12-04 10:00:00,5.35,5.43,5.34,5.36,59400.0,4.1412,4.2032,4.1335,4.149,59400.0
2008-12-04 10:30:00,5.36,5.48,5.36,5.48,36000.0,4.149,4.2419,4.149,4.2419,36000.0
2008-12-04 11:00:00,5.47,5.49,5.38,5.46,37200.0,4.2341,4.2496,4.1645,4.2264,37200.0
2008-12-04 11:30:00,5.43,5.43,5.34,5.37,21600.0,4.2032,4.2032,4.1335,4.1567,21600.0
2008-12-04 12:00:00,5.34,5.34,5.27,5.33,31200.0,4.1335,4.1335,4.0793,4.1258,31200.0
2008-12-04 12:30:00,5.31,5.35,5.28,5.3,82200.0,4.1103,4.1412,4.0871,4.1025,82200.0
2008-12-04 13:00:00,5.3,5.3,5.22,5.24,39600.0,4.1025,4.1025,4.0406,4.0561,39600.0
2008-12-04 13:30:00,5.24,5.3,5.23,5.26,45000.0,4.0561,4.1025,4.0484,4.0716,45000.0
2008-12-04 14:00:00,5.26,5.3,5.22,5.28,121200.0,4.0716,4.1025,4.0406,4.0871,121200.0
2008-12-04 14:30:00,5.27,5.34,5.24,5.24,42000.0,4.0793,4.1335,4.0561,4.0561,42000.0
2008-12-04 15:00:00,5.24,5.25,5.01,5.04,117000.0,4.0561,4.0638,3.8781,3.9013,117000.0
2008-12-04 15:30:00,5.02,5.18,4.98,5.14,208800.0,3.8858,4.0097,3.8548,3.9787,208800.0
2008-12-05 09:30:00,5.06,5.1,4.97,4.97,36000.0,3.9168,3.9477,3.8471,3.8471,36000.0
2008-12-05 10:00:00,4.94,5.0,4.92,4.95,81600.0,3.8239,3.8703,3.8084,3.8316,81600.0
2008-12-05 10:30:00,4.95,5.05,4.94,5.04,28200.0,3.8316,3.909,3.8239,3.9013,28200.0
2008-12-05 11:00:00,5.04,5.07,5.0,5.01,20400.0,3.9013,3.9245,3.8703,3.8781,20400.0
2008-12-05 11:30:00,5.03,5.08,5.02,5.08,14400.0,3.8935,3.9322,3.8858,3.9322,14400.0
2008-12-05 12:00:00,5.07,5.17,5.07,5.16,46800.0,3.9245,4.0019,3.9245,3.9942,46800.0
2008-12-05 12:30:00,5.15,5.15,5.06,5.07,37200.0,3.9864,3.9864,3.9168,3.9245,37200.0
2008-12-05 13:00:00,5.07,5.15,5.07,5.1,40800.0,3.9245,3.9864,3.9245,3.9477,40800.0
2008-12-05 13:30:00,5.1,5.26,5.1,5.2,62400.0,3.9477,4.0716,3.9477,4.0251,62400.0
2008-12-05 14:00:00,5.2,5.21,5.1,5.13,45000.0,4.0251,4.0329,3.9477,3.9709,45000.0
2008-12-05 14:30:00,5.12,5.34,5.12,5.31,68400.0,3.9632,4.1335,3.9632,4.1103,68400.0
2008-12-05 15:00:00,5.32,5.36,5.22,5.26,88200.0,4.118,4.149,4.0406,4.0716,88200.0
2008-12-05 15:30:00,5.27,5.36,5.27,5.34,226800.0,4.0793,4.149,4.0793,4.1335,226800.0
2008-12-08 09:30:00,5.48,5.51,5.36,5.41,88800.0,4.2419,4.2651,4.149,4.1877,88800.0
2008-12-08 10:00:00,5.38,5.45,5.35,5.39,96600.0,4.1645,4.2186,4.1412,4.1722,96600.0
2008-12-08 10:30:00,5.38,5.42,5.33,5.34,229200.0,4.1645,4.1954,4.1258,4.1335,229200.0
2008-12-08 11:00:00,5.34,5.36,5.31,5.34,39000.0,4.1335,4.149,4.1103,4.1335,39000.0
2008-12-08 11:30:00,5.34,5.36,5.3,5.36,87000.0,4.1335,4.149,4.1025,4.149,87000.0
2008-12-08 12:00:00,5.34,5.36,5.34,5.34,70200.0,4.1335,4.149,4.1335,4.1335,70200.0
2008-12-08 12:30:00,5.35,5.35,5.25,5.28,32400.0,4.1412,4.1412,4.0638,4.0871,32400.0
2008-12-08 13:00:00,5.28,5.32,5.25,5.31,49800.0,4.0871,4.118,4.0638,4.1103,49800.0
2008-12-08 13:30:00,5.31,5.31,5.25,5.28,106200.0,4.1103,4.1103,4.0638,4.0871,106200.0
2008-12-08 14:00:00,5.27,5.35,5.27,5.32,42000.0,4.0793,4.1412,4.0793,4.118,42000.0
2008-12-08 14:30:00,5.32,5.39,5.27,5.38,96000.0,4.118,4.1722,4.0793,4.1645,96000.0
2008-12-08 15:00:00,5.4,5.4,5.33,5.34,144000.0,4.1799,4.1799,4.1258,4.1335,144000.0
2008-12-08 15:30:00,5.33,5.37,5.22,5.29,201000.0,4.1258,4.1567,4.0406,4.0948,201000.0
2008-12-09 09:30:00,5.26,5.29,5.12,5.16,131400.0,4.0716,4.0948,3.9632,3.9942,131400.0
2008-12-09 10:00:00,5.16,5.25,5.16,5.21,141600.0,3.9942,4.0638,3.9942,4.0329,141600.0
2008-12-09 10:30:00,5.21,5.32,5.21,5.3,135600.0,4.0329,4.118,4.0329,4.1025,135600.0
2008-12-09 11:00:00,5.3,5.31,5.23,5.24,33600.0,4.1025,4.1103,4.0484,4.0561,33600.0
2008-12-09 11:30:00,5.23,5.25,5.18,5.22,76800.0,4.0484,4.0638,4.0097,4.0406,76800.0
2008-12-09 12:00:00,5.2,5.26,5.18,5.21,38400.0,4.0251,4.0716,4.0097,4.0329,38400.0
2008-12-09 12:30:00,5.22,5.28,5.21,5.23,41400.0,4.0406,4.0871,4.0329,4.0484,41400.0
2008-12-09 13:00:00,5.21,5.22,5.14,5.16,29400.0,4.0329,4.0406,3.9787,3.9942,29400.0
2008-12-09 13:30:00,5.17,5.2,5.14,5.18,23400.0,4.0019,4.0251,3.9787,4.0097,23400.0
2008-12-09 14:00:00,5.17,5.19,5.08,5.09,57600.0,4.0019,4.0174,3.9322,3.94,57600.0
2008-12-09 14:30:00,5.09,5.22,5.07,5.2,78000.0,3.94,4.0406,3.9245,4.0251,78000.0
2008-12-09 15:00:00,5.22,5.22,5.11,5.11,90000.0,4.0406,4.0406,3.9555,3.9555,90000.0
2008-12-09 15:30:00,5.11,5.19,5.07,5.12,142800.0,3.9555,4.0174,3.9245,3.9632,142800.0
2008-12-10 09:30:00,4.28,4.75,4.28,4.6,445200.0,3.313,3.6768,3.313,3.5607,445200.0
2008-12-10 10:00:00,4.6,4.71,4.6,4.71,204600.0,3.5607,3.6458,3.5607,3.6458,204600.0
2008-12-10 10:30:00,4.71,4.73,4.63,4.66,158400.0,3.6458,3.6613,3.5839,3.6071,158400.0
2008-12-10 11:00:00,4.66,4.7,4.57,4.58,143400.0,3.6071,3.6381,3.5375,3.5452,143400.0
2008-12-10 11:30:00,4.59,4.68,4.57,4.63,94200.0,3.553,3.6226,3.5375,3.5839,94200.0
2008-12-10 12:00:00,4.64,4.69,4.58,4.6,71400.0,3.5917,3.6304,3.5452,3.5607,71400.0
2008-12-10 12:30:00,4.62,4.64,4.6,4.61,45000.0,3.5762,3.5917,3.5607,3.5684,45000.0
2008-12-10 13:00:00,4.6,4.65,4.59,4.63,96600.0,3.5607,3.5994,3.553,3.5839,96600.0
2008-12-10 13:30:00,4.63,4.66,4.59,4.65,61200.0,3.5839,3.6071,3.553,3.5994,61200.0
2008-12-10 14:00:00,4.65,4.66,4.57,4.62,282000.0,3.5994,3.6071,3.5375,3.5762,282000.0
2008-12-10 14:30:00,4.62,4.69,4.59,4.63,187200.0,3.5762,3.6304,3.553,3.5839,187200.0
2008-12-10 15:00:00,4.64,4.71,4.62,4.7,176400.0,3.5917,3.6458,3.5762,3.6381,176400.0
2008-12-10 15:30:00,4.69,4.73,4.64,4.71,349200.0,3.6304,3.6613,3.5917,3.6458,349200.0
2008-12-11 09:30:00,4.65,4.72,4.55,4.62,355200.0,3.5994,3.6536,3.522,3.5762,355200.0
2008-12-11 10:00:00,4.61,4.75,4.6,4.75,144600.0,3.5684,3.6768,3.5607,3.6768,144600.0
2008-12-11 10:30:00,4.74,4.78,4.71,4.71,119400.0,3.6691,3.7,3.6458,3.6458,119400.0
2008-12-11 11:00:00,4.72,4.75,4.7,4.71,96600.0,3.6536,3.6768,3.6381,3.6458,96600.0
2008-12-11 11:30:00,4.73,4.77,4.71,4.76,76800.0,3.6613,3.6923,3.6458,3.6845,76800.0
2008-12-11 12:00:00,4.77,4.77,4.72,4.74,261000.0,3.6923,3.6923,3.6536,3.6691,261000.0
2008-12-11 12:30:00,4.73,4.79,4.73,4.78,186600.0,3.6613,3.7078,3.6613,3.7,186600.0
2008-12-11 13:00:00,4.79,4.82,4.75,4.76,71400.0,3.7078,3.731,3.6768,3.6845,71400.0
2008-12-11 13:30:00,4.76,4.8,4.76,4.76,57600.0,3.6845,3.7155,3.6845,3.6845,57600.0
2008-12-11 14:00:00,4.77,4.8,4.72,4.73,136200.0,3.6923,3.7155,3.6536,3.6613,136200.0
2008-12-11 14:30:00,4.74,4.75,4.6,4.6,90000.0,3.6691,3.6768,3.5607,3.5607,90000.0
2008-12-11 15:00:00,4.6,4.63,4.53,4.55,174000.0,3.5607,3.5839,3.5065,3.522,174000.0
2008-12-11 15:30:00,4.55,4.58,4.47,4.55,174000.0,3.522,3.5452,3.4601,3.522,174000.0
2008-12-12 09:30:00,4.44,4.52,4.37,4.5,171000.0,3.4368,3.4988,3.3827,3.4833,171000.0
2008-12-12 10:00:00,4.49,4.54,4.47,4.48,112800.0,3.4755,3.5143,3.4601,3.4678,112800.0
2008-12-12 10:30:00,4.5,4.62,4.47,4.62,157200.0,3.4833,3.5762,3.4601,3.5762,157200.0
2008-12-12 11:00:00,4.62,4.67,4.59,4.59,80400.0,3.5762,3.6149,3.553,3.553,80400.0
2008-12-12 11:30:00,4.59,4.63,4.56,4.62,81600.0,3.553,3.5839,3.5297,3.5762,81600.0
2008-12-12 12:00:00,4.63,4.67,4.63,4.67,132600.0,3.5839,3.6149,3.5839,3.6149,132600.0
2008-12-12 12:30:00,4.68,4.83,4.68,4.78,75000.0,3.6226,3.7387,3.6226,3.7,75000.0
2008-12-12 13:00:00,4.79,4.81,4.74,4.74,51000.0,3.7078,3.7232,3.6691,3.6691,51000.0
2008-12-12 13:30:00,4.74,4.74,4.66,4.7,31800.0,3.6691,3.6691,3.6071,3.6381,31800.0
2008-12-12 14:00:00,4.71,4.77,4.68,4.69,60000.0,3.6458,3.6923,3.6226,3.6304,60000.0
2008-12-12 14:30:00,4.7,4.79,4.65,4.73,117000.0,3.6381,3.7078,3.5994,3.6613,117000.0
2008-12-12 15:00:00,4.76,4.8,4.67,4.75,97200.0,3.6845,3.7155,3.6149,3.6768,97200.0
2008-12-12 15:30:00,4.75,4.76,4.69,4.76,163200.0,3.6768,3.6845,3.6304,3.6845,163200.0
2008-12-15 09:30:00,4.8,4.87,4.76,4.8,97800.0,3.7155,3.7697,3.6845,3.7155,97800.0
2008-12-15 10:00:00,4.8,4.8,4.66,4.68,157800.0,3.7155,3.7155,3.6071,3.6226,157800.0
2008-12-15 10:30:00,4.69,4.72,4.6,4.6,102600.0,3.6304,3.6536,3.5607,3.5607,102600.0
2008-12-15 11:00:00,4.59,4.69,4.58,4.67,58200.0,3.553,3.6304,3.5452,3.6149,58200.0
2008-12-15 11:30:00,4.66,4.7,4.63,4.7,86400.0,3.6071,3.6381,3.5839,3.6381,86400.0
2008-12-15 12:00:00,4.69,4.75,4.69,4.73,69000.0,3.6304,3.6768,3.6304,3.6613,69000.0
2008-12-15 12:30:00,4.74,4.74,4.68,4.71,34800.0,3.6691,3.6691,3.6226,3.6458,34800.0
2008-12-15 13:00:00,4.72,4.73,4.64,4.7,48600.0,3.6536,3.6613,3.5917,3.6381,48600.0
2008-12-15 13:30:00,4.72,4.76,4.71,4.76,101400.0,3.6536,3.6845,3.6458,3.6845,101400.0
2008-12-15 14:00:00,4.76,4.78,4.72,4.72,66000.0,3.6845,3.7,3.6536,3.6536,66000.0
2008-12-15 14:30:00,4.71,4.73,4.66,4.66,61200.0,3.6458,3.6613,3.6071,3.6071,61200.0
2008-12-15 15:00:00,4.66,4.67,4.58,4.59,57000.0,3.6071,3.6149,3.5452,3.553,57000.0
2008-12-15 15:30:00,4.59,4.74,4.57,4.68,195600.0,3.553,3.6691,3.5375,3.6226,195600.0
2008-12-16 09:30:00,4.75,4.79,4.69,4.78,66000.0,3.6768,3.7078,3.6304,3.7,66000.0
2008-12-16 10:00:00,4.78,4.82,4.76,4.81,117000.0,3.7,3.731,3.6845,3.7232,117000.0
2008-12-16 10:30:00,4.82,4.82,4.79,4.8,88200.0,3.731,3.731,3.7078,3.7155,88200.0
2008-12-16 11:00:00,4.8,4.87,4.8,4.86,85200.0,3.7155,3.7697,3.7155,3.762,85200.0
2008-12-16 11:30:00,4.88,4.92,4.86,4.91,82800.0,3.7774,3.8084,3.762,3.8007,82800.0
2008-12-16 12:00:00,4.92,4.93,4.91,4.93,36600.0,3.8084,3.8161,3.8007,3.8161,36600.0
2008-12-16 12:30:00,4.93,4.95,4.92,4.92,51000.0,3.8161,3.8316,3.8084,3.8084,51000.0
2008-12-16 13:00:00,4.93,4.94,4.91,4.93,46800.0,3.8161,3.8239,3.8007,3.8161,46800.0
2008-12-16 13:30:00,4.93,4.94,4.88,4.94,95400.0,3.8161,3.8239,3.7774,3.8239,95400.0
2008-12-16 14:00:00,4.94,4.94,4.89,4.9,134400.0,3.8239,3.8239,3.7852,3.7929,134400.0
2008-12-16 14:30:00,4.92,4.99,4.87,4.96,160800.0,3.8084,3.8626,3.7697,3.8394,160800.0
2008-12-16 15:00:00,4.96,5.14,4.95,5.08,358800.0,3.8394,3.9787,3.8316,3.9322,358800.0
2008-12-16 15:30:00,5.09,5.1,4.98,5.0,601200.0,3.94,3.9477,3.8548,3.8703,601200.0
2008-12-17 09:30:00,4.92,5.0,4.87,4.96,152400.0,3.8084,3.8703,3.7697,3.8394,152400.0
2008-12-17 10:00:00,4.97,4.97,4.91,4.92,109200.0,3.8471,3.8471,3.8007,3.8084,109200.0
2008-12-17 10:30:00,4.92,4.92,4.87,4.89,159600.0,3.8084,3.8084,3.7697,3.7852,159600.0
2008-12-17 11:00:00,4.89,4.9,4.84,4.85,117600.0,3.7852,3.7929,3.7465,3.7542,117600.0
2008-12-17 11:30:00,4.86,4.86,4.83,4.83,81000.0,3.762,3.762,3.7387,3.7387,81000.0
2008-12-17 12:00:00,4.85,4.95,4.85,4.95,87000.0,3.7542,3.8316,3.7542,3.8316,87000.0
2008-12-17 12:30:00,4.95,4.99,4.91,4.99,128400.0,3.8316,3.8626,3.8007,3.8626,128400.0
2008-12-17 13:00:00,4.97,5.02,4.96,4.99,87000.0,3.8471,3.8858,3.8394,3.8626,87000.0
2008-12-17 13:30:00,4.99,5.06,4.99,5.02,117600.0,3.8626,3.9168,3.8626,3.8858,117600.0
2008-12-17 14:00:00,5.02,5.12,5.02,5.05,132000.0,3.8858,3.9632,3.8858,3.909,132000.0
2008-12-17 14:30:00,5.05,5.1,5.02,5.09,213000.0,3.909,3.9477,3.8858,3.94,213000.0
2008-12-17 15:00:00,5.1,5.14,5.06,5.09,205200.0,3.9477,3.9787,3.9168,3.94,205200.0
2008-12-17 15:30:00,5.09,5.12,5.05,5.09,346200.0,3.94,3.9632,3.909,3.94,346200.0
2008-12-18 09:30:00,5.09,5.09,4.96,5.0,105000.0,3.94,3.94,3.8394,3.8703,105000.0
2008-12-18 10:00:00,5.01,5.07,4.98,5.0,195000.0,3.8781,3.9245,3.8548,3.8703,195000.0
2008-12-18 10:30:00,4.98,5.03,4.98,5.01,166800.0,3.8548,3.8935,3.8548,3.8781,166800.0
2008-12-18 11:00:00,5.0,5.05,4.96,4.97,111600.0,3.8703,3.909,3.8394,3.8471,111600.0
2008-12-18 11:30:00,4.97,4.98,4.91,4.91,106200.0,3.8471,3.8548,3.8007,3.8007,106200.0
2008-12-18 12:00:00,4.91,4.92,4.85,4.85,33000.0,3.8007,3.8084,3.7542,3.7542,33000.0
2008-12-18 12:30:00,4.86,4.87,4.82,4.82,35400.0,3.762,3.7697,3.731,3.731,35400.0
2008-12-18 13:00:00,4.82,4.83,4.76,4.77,69600.0,3.731,3.7387,3.6845,3.6923,69600.0
2008-12-18 13:30:00,4.76,4.77,4.75,4.75,57600.0,3.6845,3.6923,3.6768,3.6768,57600.0
2008-12-18 14:00:00,4.74,4.76,4.68,4.71,78000.0,3.6691,3.6845,3.6226,3.6458,78000.0
2008-12-18 14:30:00,4.72,4.78,4.71,4.76,115200.0,3.6536,3.7,3.6458,3.6845,115200.0
2008-12-18 15:00:00,4.74,4.76,4.68,4.7,159000.0,3.6691,3.6845,3.6226,3.6381,159000.0
2008-12-18 15:30:00,4.7,4.76,4.69,4.75,242400.0,3.6381,3.6845,3.6304,3.6768,242400.0
2008-12-19 09:30:00,4.81,4.88,4.8,4.86,725400.0,3.7232,3.7774,3.7155,3.762,725400.0
2008-12-19 10:00:00,4.87,4.94,4.85,4.94,131400.0,3.7697,3.8239,3.7542,3.8239,131400.0
2008-12-19 10:30:00,4.96,4.98,4.93,4.93,82800.0,3.8394,3.8548,3.8161,3.8161,82800.0
2008-12-19 11:00:00,4.94,4.94,4.88,4.9,51600.0,3.8239,3.8239,3.7774,3.7929,51600.0
2008-12-19 11:30:00,4.9,4.91,4.79,4.8,59400.0,3.7929,3.8007,3.7078,3.7155,59400.0
2008-12-19 12:00:00,4.8,4.8,4.72,4.72,157200.0,3.7155,3.7155,3.6536,3.6536,157200.0
2008-12-19 12:30:00,4.72,4.73,4.68,4.69,203400.0,3.6536,3.6613,3.6226,3.6304,203400.0
2008-12-19 13:00:00,4.69,4.71,4.68,4.7,172200.0,3.6304,3.6458,3.6226,3.6381,172200.0
2008-12-19 13:30:00,4.73,4.73,4.67,4.7,175800.0,3.6613,3.6613,3.6149,3.6381,175800.0
2008-12-19 14:00:00,4.71,4.73,4.67,4.67,113400.0,3.6458,3.6613,3.6149,3.6149,113400.0
2008-12-19 14:30:00,4.67,4.73,4.67,4.7,184200.0,3.6149,3.6613,3.6149,3.6381,184200.0
2008-12-19 15:00:00,4.7,4.71,4.6,4.62,411000.0,3.6381,3.6458,3.5607,3.5762,411000.0
2008-12-19 15:30:00,4.63,4.67,4.59,4.66,311400.0,3.5839,3.6149,3.553,3.6071,311400.0
2008-12-22 09:30:00,4.67,4.69,4.5,4.51,111600.0,3.6149,3.6304,3.4833,3.491,111600.0
2008-12-22 10:00:00,4.52,4.54,4.5,4.52,61800.0,3.4988,3.5143,3.4833,3.4988,61800.0
2008-12-22 10:30:00,4.52,4.6,4.51,4.56,113400.0,3.4988,3.5607,3.491,3.5297,113400.0
2008-12-22 11:00:00,4.57,4.59,4.56,4.57,34200.0,3.5375,3.553,3.5297,3.5375,34200.0
2008-12-22 11:30:00,4.57,4.6,4.54,4.59,121800.0,3.5375,3.5607,3.5143,3.553,121800.0
2008-12-22 12:00:00,4.59,4.59,4.52,4.53,56400.0,3.553,3.553,3.4988,3.5065,56400.0
2008-12-22 12:30:00,4.53,4.61,4.53,4.59,21600.0,3.5065,3.5684,3.5065,3.553,21600.0
2008-12-22 13:00:00,4.59,4.61,4.58,4.6,78600.0,3.553,3.5684,3.5452,3.5607,78600.0
2008-12-22 13:30:00,4.6,4.6,4.55,4.57,72000.0,3.5607,3.5607,3.522,3.5375,72000.0
2008-12-22 14:00:00,4.56,4.59,4.5,4.5,77400.0,3.5297,3.553,3.4833,3.4833,77400.0
2008-12-22 14:30:00,4.5,4.53,4.48,4.51,116400.0,3.4833,3.5065,3.4678,3.491,116400.0
2008-12-22 15:00:00,4.52,4.55,4.5,4.54,198000.0,3.4988,3.522,3.4833,3.5143,198000.0
2008-12-22 15:30:00,4.53,4.67,4.53,4.67,340800.0,3.5065,3.6149,3.5065,3.6149,340800.0
2008-12-23 09:30:00,4.7,4.78,4.64,4.77,40800.0,3.6381,3.7,3.5917,3.6923,40800.0
2008-12-23 10:00:00,4.77,4.79,4.7,4.71,90600.0,3.6923,3.7078,3.6381,3.6458,90600.0
2008-12-23 10:30:00,4.73,4.73,4.68,4.69,37200.0,3.6613,3.6613,3.6226,3.6304,37200.0
2008-12-23 11:00:00,4.68,4.71,4.66,4.66,73200.0,3.6226,3.6458,3.6071,3.6071,73200.0
2008-12-23 11:30:00,4.65,4.71,4.64,4.68,40200.0,3.5994,3.6458,3.5917,3.6226,40200.0
2008-12-23 12:00:00,4.7,4.7,4.65,4.68,62400.0,3.6381,3.6381,3.5994,3.6226,62400.0
2008-12-23 12:30:00,4.66,4.66,4.6,4.6,47400.0,3.6071,3.6071,3.5607,3.5607,47400.0
2008-12-23 13:00:00,4.61,4.61,4.57,4.6,23400.0,3.5684,3.5684,3.5375,3.5607,23400.0
2008-12-23 13:30:00,4.6,4.61,4.57,4.61,25800.0,3.5607,3.5684,3.5375,3.5684,25800.0
2008-12-23 14:00:00,4.61,4.61,4.59,4.59,111600.0,3.5684,3.5684,3.553,3.553,111600.0
2008-12-23 14:30:00,4.59,4.6,4.53,4.56,60000.0,3.553,3.5607,3.5065,3.5297,60000.0
2008-12-23 15:00:00,4.56,4.6,4.52,4.58,81000.0,3.5297,3.5607,3.4988,3.5452,81000.0
2008-12-23 15:30:00,4.58,4.59,4.55,4.57,99000.0,3.5452,3.553,3.522,3.5375,99000.0
2008-12-24 09:30:00,4.59,4.59,4.51,4.57,27000.0,3.553,3.553,3.491,3.5375,27000.0
2008-12-24 10:00:00,4.57,4.58,4.55,4.57,70800.0,3.5375,3.5452,3.522,3.5375,70800.0
2008-12-24 10:30:00,4.57,4.62,4.56,4.59,49200.0,3.5375,3.5762,3.5297,3.553,49200.0
2008-12-24 11:00:00,4.58,4.61,4.57,4.57,51600.0,3.5452,3.5684,3.5375,3.5375,51600.0
2008-12-24 11:30:00,4.57,4.6,4.57,4.58,62400.0,3.5375,3.5607,3.5375,3.5452,62400.0
2008-12-24 12:00:00,4.58,4.6,4.58,4.59,33600.0,3.5452,3.5607,3.5452,3.553,33600.0
2008-12-24 12:30:00,4.6,4.61,4.58,4.59,42000.0,3.5607,3.5684,3.5452,3.553,42000.0
2008-12-26 09:30:00,4.61,4.69,4.61,4.63,36600.0,3.5684,3.6304,3.5684,3.5839,36600.0
2008-12-26 10:00:00,4.63,4.63,4.59,4.59,10200.0,3.5839,3.5839,3.553,3.553,10200.0
2008-12-26 10:30:00,4.6,4.6,4.57,4.57,18600.0,3.5607,3.5607,3.5375,3.5375,18600.0
2008-12-26 11:00:00,4.58,4.61,4.58,4.6,85200.0,3.5452,3.5684,3.5452,3.5607,85200.0
2008-12-26 11:30:00,4.6,4.63,4.6,4.61,40800.0,3.5607,3.5839,3.5607,3.5684,40800.0
2008-12-26 12:00:00,4.62,4.63,4.6,4.6,8400.0,3.5762,3.5839,3.5607,3.5607,8400.0
2008-12-26 12:30:00,4.6,4.62,4.58,4.58,63600.0,3.5607,3.5762,3.5452,3.5452,63600.0
2008-12-26 13:00:00,4.59,4.59,4.57,4.58,28200.0,3.553,3.553,3.5375,3.5452,28200.0
2008-12-26 13:30:00,4.58,4.61,4.58,4.6,30600.0,3.5452,3.5684,3.5452,3.5607,30600.0
2008-12-26 14:00:00,4.6,4.64,4.6,4.64,57600.0,3.5607,3.5917,3.5607,3.5917,57600.0
2008-12-26 14:30:00,4.65,4.66,4.64,4.66,13200.0,3.5994,3.6071,3.5917,3.6071,13200.0
2008-12-26 15:00:00,4.65,4.67,4.65,4.66,9600.0,3.5994,3.6149,3.5994,3.6071,9600.0
2008-12-26 15:30:00,4.66,4.67,4.64,4.67,54000.0,3.6071,3.6149,3.5917,3.6149,54000.0
2008-12-29 09:30:00,4.65,4.7,4.57,4.64,28200.0,3.5994,3.6381,3.5375,3.5917,28200.0
2008-12-29 10:00:00,4.63,4.64,4.58,4.61,29400.0,3.5839,3.5917,3.5452,3.5684,29400.0
2008-12-29 10:30:00,4.6,4.63,4.6,4.61,23400.0,3.5607,3.5839,3.5607,3.5684,23400.0
2008-12-29 11:00:00,4.6,4.63,4.6,4.61,55200.0,3.5607,3.5839,3.5607,3.5684,55200.0
2008-12-29 11:30:00,4.6,4.61,4.59,4.6,27600.0,3.5607,3.5684,3.553,3.5607,27600.0
2008-12-29 12:00:00,4.59,4.61,4.55,4.56,169200.0,3.553,3.5684,3.522,3.5297,169200.0
2008-12-29 12:30:00,4.57,4.57,4.52,4.53,37200.0,3.5375,3.5375,3.4988,3.5065,37200.0
2008-12-29 13:00:00,4.51,4.52,4.51,4.52,23400.0,3.491,3.4988,3.491,3.4988,23400.0
2008-12-29 13:30:00,4.52,4.55,4.52,4.55,19800.0,3.4988,3.522,3.4988,3.522,19800.0
2008-12-29 14:00:00,4.56,4.57,4.54,4.56,22200.0,3.5297,3.5375,3.5143,3.5297,22200.0
2008-12-29 14:30:00,4.56,4.58,4.55,4.57,30000.0,3.5297,3.5452,3.522,3.5375,30000.0
2008-12-29 15:00:00,4.57,4.62,4.57,4.57,66000.0,3.5375,3.5762,3.5375,3.5375,66000.0
2008-12-29 15:30:00,4.57,4.6,4.55,4.59,98400.0,3.5375,3.5607,3.522,3.553,98400.0
2008-12-30 09:30:00,4.6,4.68,4.6,4.65,33000.0,3.5607,3.6226,3.5607,3.5994,33000.0
2008-12-30 10:00:00,4.63,4.68,4.61,4.68,35400.0,3.5839,3.6226,3.5684,3.6226,35400.0
2008-12-30 10:30:00,4.69,4.69,4.67,4.67,25200.0,3.6304,3.6304,3.6149,3.6149,25200.0
2008-12-30 11:00:00,4.67,4.69,4.66,4.67,220200.0,3.6149,3.6304,3.6071,3.6149,220200.0
2008-12-30 11:30:00,4.67,4.73,4.67,4.72,91200.0,3.6149,3.6613,3.6149,3.6536,91200.0
2008-12-30 12:00:00,4.73,4.73,4.7,4.72,25200.0,3.6613,3.6613,3.6381,3.6536,25200.0
2008-12-30 12:30:00,4.72,4.74,4.67,4.68,46200.0,3.6536,3.6691,3.6149,3.6226,46200.0
2008-12-30 13:00:00,4.68,4.68,4.67,4.68,42000.0,3.6226,3.6226,3.6149,3.6226,42000.0
2008-12-30 13:30:00,4.67,4.69,4.67,4.69,42600.0,3.6149,3.6304,3.6149,3.6304,42600.0
2008-12-30 14:00:00,4.68,4.7,4.67,4.7,58200.0,3.6226,3.6381,3.6149,3.6381,58200.0
2008-12-30 14:30:00,4.7,4.71,4.69,4.7,165600.0,3.6381,3.6458,3.6304,3.6381,165600.0
2008-12-30 15:00:00,4.69,4.7,4.68,4.7,55200.0,3.6304,3.6381,3.6226,3.6381,55200.0
2008-12-30 15:30:00,4.7,4.77,4.69,4.76,138600.0,3.6381,3.6923,3.6304,3.6845,138600.0
2008-12-31 09:30:00,4.79,4.87,4.75,4.86,36000.0,3.7078,3.7697,3.6768,3.762,36000.0
2008-12-31 10:00:00,4.86,4.87,4.82,4.84,54000.0,3.762,3.7697,3.731,3.7465,54000.0
2008-12-31 10:30:00,4.84,4.86,4.8,4.85,200400.0,3.7465,3.762,3.7155,3.7542,200400.0
2008-12-31 11:00:00,4.85,4.9,4.84,4.9,223200.0,3.7542,3.7929,3.7465,3.7929,223200.0
2008-12-31 11:30:00,4.9,4.91,4.87,4.87,33600.0,3.7929,3.8007,3.7697,3.7697,33600.0
2008-12-31 12:00:00,4.88,4.9,4.85,4.85,22800.0,3.7774,3.7929,3.7542,3.7542,22800.0
2008-12-31 12:30:00,4.85,4.92,4.85,4.91,66600.0,3.7542,3.8084,3.7542,3.8007,66600.0
2008-12-31 13:00:00,4.91,4.92,4.85,4.86,21000.0,3.8007,3.8084,3.7542,3.762,21000.0
2008-12-31 13:30:00,4.87,4.91,4.87,4.91,13800.0,3.7697,3.8007,3.7697,3.8007,13800.0
2008-12-31 14:00:00,4.9,4.91,4.89,4.91,36600.0,3.7929,3.8007,3.7852,3.8007,36600.0
2008-12-31 14:30:00,4.91,4.93,4.9,4.93,34200.0,3.8007,3.8161,3.7929,3.8161,34200.0
2008-12-31 15:00:00,4.93,4.99,4.92,4.97,58800.0,3.8161,3.8626,3.8084,3.8471,58800.0
2008-12-31 15:30:00,4.97,5.01,4.89,4.9,266400.0,3.8471,3.8781,3.7852,3.7929,266400.0
2009-01-02 09:30:00,4.93,4.98,4.88,4.91,117600.0,3.8161,3.8548,3.7774,3.8007,117600.0
2009-01-02 10:00:00,4.87,4.91,4.84,4.91,113400.0,3.7697,3.8007,3.7465,3.8007,113400.0
2009-01-02 10:30:00,4.92,4.95,4.9,4.93,105600.0,3.8084,3.8316,3.7929,3.8161,105600.0
2009-01-02 11:00:00,4.94,4.95,4.91,4.92,150600.0,3.8239,3.8316,3.8007,3.8084,150600.0
2009-01-02 11:30:00,4.92,4.96,4.92,4.96,23400.0,3.8084,3.8394,3.8084,3.8394,23400.0
2009-01-02 12:00:00,4.96,4.98,4.95,4.97,13200.0,3.8394,3.8548,3.8316,3.8471,13200.0
2009-01-02 12:30:00,4.98,4.98,4.95,4.97,33000.0,3.8548,3.8548,3.8316,3.8471,33000.0
2009-01-02 13:00:00,4.97,4.99,4.97,4.99,31800.0,3.8471,3.8626,3.8471,3.8626,31800.0
2009-01-02 13:30:00,4.98,4.99,4.97,4.97,30600.0,3.8548,3.8626,3.8471,3.8471,30600.0
2009-01-02 14:00:00,4.98,4.99,4.96,4.98,53400.0,3.8548,3.8626,3.8394,3.8548,53400.0
2009-01-02 14:30:00,4.99,5.03,4.99,5.02,61800.0,3.8626,3.8935,3.8626,3.8858,61800.0
2009-01-02 15:00:00,5.02,5.05,4.99,5.01,100200.0,3.8858,3.909,3.8626,3.8781,100200.0
2009-01-02 15:30:00,5.02,5.04,4.98,4.99,95400.0,3.8858,3.9013,3.8548,3.8626,95400.0
2009-01-05 09:30:00,5.02,5.1,4.9,4.95,83400.0,3.8858,3.9477,3.7929,3.8316,83400.0
2009-01-05 10:00:00,4.96,5.0,4.95,4.96,166200.0,3.8394,3.8703,3.8316,3.8394,166200.0
2009-01-05 10:30:00,4.96,4.98,4.95,4.97,139800.0,3.8394,3.8548,3.8316,3.8471,139800.0
2009-01-05 11:00:00,4.96,4.97,4.89,4.9,560400.0,3.8394,3.8471,3.7852,3.7929,560400.0
2009-01-05 11:30:00,4.9,4.91,4.88,4.88,70800.0,3.7929,3.8007,3.7774,3.7774,70800.0
2009-01-05 12:00:00,4.88,4.97,4.88,4.95,49800.0,3.7774,3.8471,3.7774,3.8316,49800.0
2009-01-05 12:30:00,4.94,4.96,4.93,4.96,36600.0,3.8239,3.8394,3.8161,3.8394,36600.0
2009-01-05 13:00:00,4.96,4.96,4.93,4.95,61800.0,3.8394,3.8394,3.8161,3.8316,61800.0
2009-01-05 13:30:00,4.95,4.98,4.93,4.98,47400.0,3.8316,3.8548,3.8161,3.8548,47400.0
2009-01-05 14:00:00,4.98,5.0,4.96,4.99,68400.0,3.8548,3.8703,3.8394,3.8626,68400.0
2009-01-05 14:30:00,4.99,5.0,4.94,4.98,92400.0,3.8626,3.8703,3.8239,3.8548,92400.0
2009-01-05 15:00:00,4.98,5.0,4.93,4.96,117600.0,3.8548,3.8703,3.8161,3.8394,117600.0
2009-01-05 15:30:00,4.96,5.01,4.95,4.98,130800.0,3.8394,3.8781,3.8316,3.8548,130800.0
2009-01-06 09:30:00,5.03,5.09,5.02,5.06,111000.0,3.8935,3.94,3.8858,3.9168,111000.0
2009-01-06 10:00:00,5.06,5.08,5.04,5.06,85200.0,3.9168,3.9322,3.9013,3.9168,85200.0
2009-01-06 10:30:00,5.06,5.12,5.05,5.1,56400.0,3.9168,3.9632,3.909,3.9477,56400.0
2009-01-06 11:00:00,5.11,5.13,5.07,5.12,91800.0,3.9555,3.9709,3.9245,3.9632,91800.0
2009-01-06 11:30:00,5.11,5.15,5.1,5.11,424800.0,3.9555,3.9864,3.9477,3.9555,424800.0
2009-01-06 12:00:00,5.11,5.12,5.08,5.1,192600.0,3.9555,3.9632,3.9322,3.9477,192600.0
2009-01-06 12:30:00,5.1,5.15,5.1,5.1,152400.0,3.9477,3.9864,3.9477,3.9477,152400.0
2009-01-06 13:00:00,5.1,5.1,5.04,5.05,40800.0,3.9477,3.9477,3.9013,3.909,40800.0
2009-01-06 13:30:00,5.05,5.07,5.05,5.06,73800.0,3.909,3.9245,3.909,3.9168,73800.0
2009-01-06 14:00:00,5.05,5.14,5.04,5.13,61200.0,3.909,3.9787,3.9013,3.9709,61200.0
2009-01-06 14:30:00,5.16,5.2,5.15,5.18,55800.0,3.9942,4.0251,3.9864,4.0097,55800.0
2009-01-06 15:00:00,5.18,5.2,5.1,5.12,80400.0,4.0097,4.0251,3.9477,3.9632,80400.0
2009-01-06 15:30:00,5.12,5.14,5.09,5.13,121800.0,3.9632,3.9787,3.94,3.9709,121800.0
2009-01-07 09:30:00,5.08,5.09,5.01,5.09,72000.0,3.9322,3.94,3.8781,3.94,72000.0
2009-01-07 10:00:00,5.09,5.1,5.04,5.07,75000.0,3.94,3.9477,3.9013,3.9245,75000.0
2009-01-07 10:30:00,5.08,5.12,5.05,5.12,121200.0,3.9322,3.9632,3.909,3.9632,121200.0
2009-01-07 11:00:00,5.11,5.16,5.11,5.15,70200.0,3.9555,3.9942,3.9555,3.9864,70200.0
2009-01-07 11:30:00,5.15,5.25,5.15,5.25,81000.0,3.9864,4.0638,3.9864,4.0638,81000.0
2009-01-07 12:00:00,5.25,5.27,5.23,5.23,81000.0,4.0638,4.0793,4.0484,4.0484,81000.0
2009-01-07 12:30:00,5.23,5.24,5.19,5.21,57600.0,4.0484,4.0561,4.0174,4.0329,57600.0
2009-01-07 13:00:00,5.21,5.24,5.2,5.23,183600.0,4.0329,4.0561,4.0251,4.0484,183600.0
2009-01-07 13:30:00,5.24,5.27,5.18,5.19,212400.0,4.0561,4.0793,4.0097,4.0174,212400.0
2009-01-07 14:00:00,5.18,5.2,5.13,5.13,166800.0,4.0097,4.0251,3.9709,3.9709,166800.0
2009-01-07 14:30:00,5.12,5.14,5.06,5.08,82800.0,3.9632,3.9787,3.9168,3.9322,82800.0
2009-01-07 15:00:00,5.07,5.09,5.02,5.08,436800.0,3.9245,3.94,3.8858,3.9322,436800.0
2009-01-07 15:30:00,5.09,5.12,5.07,5.1,108600.0,3.94,3.9632,3.9245,3.9477,108600.0
2009-01-08 09:30:00,5.09,5.16,5.06,5.08,228000.0,3.94,3.9942,3.9168,3.9322,228000.0
2009-01-08 10:00:00,5.09,5.15,5.08,5.11,96600.0,3.94,3.9864,3.9322,3.9555,96600.0
2009-01-08 10:30:00,5.12,5.18,5.09,5.17,59400.0,3.9632,4.0097,3.94,4.0019,59400.0
2009-01-08 11:00:00,5.18,5.19,5.13,5.13,192600.0,4.0097,4.0174,3.9709,3.9709,192600.0
2009-01-08 11:30:00,5.13,5.14,5.1,5.12,186600.0,3.9709,3.9787,3.9477,3.9632,186600.0
2009-01-08 12:00:00,5.11,5.17,5.11,5.14,29400.0,3.9555,4.0019,3.9555,3.9787,29400.0
2009-01-08 12:30:00,5.15,5.17,5.14,5.15,15600.0,3.9864,4.0019,3.9787,3.9864,15600.0
2009-01-08 13:00:00,5.14,5.14,5.11,5.13,9000.0,3.9787,3.9787,3.9555,3.9709,9000.0
2009-01-08 13:30:00,5.11,5.16,5.11,5.13,36600.0,3.9555,3.9942,3.9555,3.9709,36600.0
2009-01-08 14:00:00,5.13,5.15,5.1,5.12,45000.0,3.9709,3.9864,3.9477,3.9632,45000.0
2009-01-08 14:30:00,5.11,5.19,5.1,5.17,46200.0,3.9555,4.0174,3.9477,4.0019,46200.0
2009-01-08 15:00:00,5.17,5.18,5.1,5.11,43200.0,4.0019,4.0097,3.9477,3.9555,43200.0
2009-01-08 15:30:00,5.13,5.14,5.1,5.14,128400.0,3.9709,3.9787,3.9477,3.9787,128400.0
2009-01-09 09:30:00,5.13,5.18,5.02,5.04,112200.0,3.9709,4.0097,3.8858,3.9013,112200.0
2009-01-09 10:00:00,5.04,5.06,5.03,5.05,79200.0,3.9013,3.9168,3.8935,3.909,79200.0
2009-01-09 10:30:00,5.04,5.1,5.02,5.1,79200.0,3.9013,3.9477,3.8858,3.9477,79200.0
2009-01-09 11:00:00,5.09,5.13,5.06,5.09,52800.0,3.94,3.9709,3.9168,3.94,52800.0
2009-01-09 11:30:00,5.09,5.1,5.07,5.09,93600.0,3.94,3.9477,3.9245,3.94,93600.0
2009-01-09 12:00:00,5.08,5.14,5.08,5.09,37200.0,3.9322,3.9787,3.9322,3.94,37200.0
2009-01-09 12:30:00,5.1,5.13,5.07,5.08,25200.0,3.9477,3.9709,3.9245,3.9322,25200.0
2009-01-09 13:00:00,5.1,5.11,5.07,5.11,32400.0,3.9477,3.9555,3.9245,3.9555,32400.0
2009-01-09 13:30:00,5.1,5.13,5.08,5.09,37800.0,3.9477,3.9709,3.9322,3.94,37800.0
2009-01-09 14:00:00,5.09,5.12,5.09,5.1,82800.0,3.94,3.9632,3.94,3.9477,82800.0
2009-01-09 14:30:00,5.1,5.13,5.08,5.09,57600.0,3.9477,3.9709,3.9322,3.94,57600.0
2009-01-09 15:00:00,5.09,5.1,5.07,5.09,188400.0,3.94,3.9477,3.9245,3.94,188400.0
2009-01-09 15:30:00,5.1,5.13,5.05,5.07,238800.0,3.9477,3.9709,3.909,3.9245,238800.0
2009-01-12 09:30:00,5.08,5.08,5.02,5.07,84600.0,3.9322,3.9322,3.8858,3.9245,84600.0
2009-01-12 10:00:00,5.07,5.08,5.02,5.04,69600.0,3.9245,3.9322,3.8858,3.9013,69600.0
2009-01-12 10:30:00,5.06,5.11,5.05,5.08,117000.0,3.9168,3.9555,3.909,3.9322,117000.0
2009-01-12 11:00:00,5.08,5.08,5.02,5.04,72000.0,3.9322,3.9322,3.8858,3.9013,72000.0
2009-01-12 11:30:00,5.04,5.06,5.01,5.03,71400.0,3.9013,3.9168,3.8781,3.8935,71400.0
2009-01-12 12:00:00,5.03,5.08,5.03,5.07,24600.0,3.8935,3.9322,3.8935,3.9245,24600.0
2009-01-12 12:30:00,5.07,5.08,5.07,5.07,23400.0,3.9245,3.9322,3.9245,3.9245,23400.0
2009-01-12 13:00:00,5.08,5.09,5.07,5.08,19200.0,3.9322,3.94,3.9245,3.9322,19200.0
2009-01-12 13:30:00,5.07,5.1,5.07,5.07,26400.0,3.9245,3.9477,3.9245,3.9245,26400.0
2009-01-12 14:00:00,5.07,5.08,5.05,5.07,37800.0,3.9245,3.9322,3.909,3.9245,37800.0
2009-01-12 14:30:00,5.08,5.08,5.02,5.03,127800.0,3.9322,3.9322,3.8858,3.8935,127800.0
2009-01-12 15:00:00,5.03,5.04,5.02,5.03,177000.0,3.8935,3.9013,3.8858,3.8935,177000.0
2009-01-12 15:30:00,5.03,5.06,5.01,5.02,198000.0,3.8935,3.9168,3.8781,3.8858,198000.0
2009-01-13 09:30:00,5.02,5.14,5.01,5.14,120000.0,3.8858,3.9787,3.8781,3.9787,120000.0
2009-01-13 10:00:00,5.13,5.17,5.1,5.16,161400.0,3.9709,4.0019,3.9477,3.9942,161400.0
2009-01-13 10:30:00,5.16,5.23,5.15,5.2,270000.0,3.9942,4.0484,3.9864,4.0251,270000.0
2009-01-13 11:00:00,5.2,5.21,5.15,5.17,172200.0,4.0251,4.0329,3.9864,4.0019,172200.0
2009-01-13 11:30:00,5.18,5.19,5.16,5.19,154800.0,4.0097,4.0174,3.9942,4.0174,154800.0
2009-01-13 12:00:00,5.19,5.19,5.15,5.17,162600.0,4.0174,4.0174,3.9864,4.0019,162600.0
2009-01-13 12:30:00,5.17,5.2,5.17,5.19,99000.0,4.0019,4.0251,4.0019,4.0174,99000.0
2009-01-13 13:00:00,5.19,5.2,5.16,5.18,112200.0,4.0174,4.0251,3.9942,4.0097,112200.0
2009-01-13 13:30:00,5.18,5.22,5.16,5.17,217200.0,4.0097,4.0406,3.9942,4.0019,217200.0
2009-01-13 14:00:00,5.17,5.2,5.13,5.15,132600.0,4.0019,4.0251,3.9709,3.9864,132600.0
2009-01-13 14:30:00,5.15,5.22,5.15,5.19,188400.0,3.9864,4.0406,3.9864,4.0174,188400.0
2009-01-13 15:00:00,5.18,5.19,5.14,5.18,245400.0,4.0097,4.0174,3.9787,4.0097,245400.0
2009-01-13 15:30:00,5.18,5.27,5.14,5.25,602400.0,4.0097,4.0793,3.9787,4.0638,602400.0
2009-01-14 09:30:00,5.18,5.26,5.15,5.2,73800.0,4.0097,4.0716,3.9864,4.0251,73800.0
2009-01-14 10:00:00,5.19,5.19,5.13,5.14,99600.0,4.0174,4.0174,3.9709,3.9787,99600.0
2009-01-14 10:30:00,5.14,5.25,5.06,5.25,676200.0,3.9787,4.0638,3.9168,4.0638,676200.0
2009-01-14 11:00:00,5.24,5.24,5.16,5.19,99600.0,4.0561,4.0561,3.9942,4.0174,99600.0
2009-01-14 11:30:00,5.19,5.2,5.16,5.18,98400.0,4.0174,4.0251,3.9942,4.0097,98400.0
2009-01-14 12:00:00,5.17,5.17,5.09,5.1,61200.0,4.0019,4.0019,3.94,3.9477,61200.0
2009-01-14 12:30:00,5.1,5.1,5.07,5.1,83400.0,3.9477,3.9477,3.9245,3.9477,83400.0
2009-01-14 13:00:00,5.09,5.09,5.06,5.06,32400.0,3.94,3.94,3.9168,3.9168,32400.0
2009-01-14 13:30:00,5.05,5.05,5.02,5.02,89400.0,3.909,3.909,3.8858,3.8858,89400.0
2009-01-14 14:00:00,5.02,5.05,5.01,5.02,69000.0,3.8858,3.909,3.8781,3.8858,69000.0
2009-01-14 14:30:00,5.02,5.08,5.02,5.05,75600.0,3.8858,3.9322,3.8858,3.909,75600.0
2009-01-14 15:00:00,5.05,5.05,4.98,4.99,97800.0,3.909,3.909,3.8548,3.8626,97800.0
2009-01-14 15:30:00,4.99,5.04,4.97,5.0,219600.0,3.8626,3.9013,3.8471,3.8703,219600.0
2009-01-15 09:30:00,4.98,5.07,4.93,5.02,85800.0,3.8548,3.9245,3.8161,3.8858,85800.0
2009-01-15 10:00:00,5.02,5.03,4.89,4.94,74400.0,3.8858,3.8935,3.7852,3.8239,74400.0
2009-01-15 10:30:00,4.94,4.97,4.91,4.96,40200.0,3.8239,3.8471,3.8007,3.8394,40200.0
2009-01-15 11:00:00,4.96,5.02,4.95,5.02,51600.0,3.8394,3.8858,3.8316,3.8858,51600.0
2009-01-15 11:30:00,5.02,5.03,5.0,5.0,52800.0,3.8858,3.8935,3.8703,3.8703,52800.0
2009-01-15 12:00:00,5.0,5.0,4.95,4.97,28800.0,3.8703,3.8703,3.8316,3.8471,28800.0
2009-01-15 12:30:00,4.98,5.0,4.95,4.98,21600.0,3.8548,3.8703,3.8316,3.8548,21600.0
2009-01-15 13:00:00,5.0,5.03,5.0,5.03,39600.0,3.8703,3.8935,3.8703,3.8935,39600.0
2009-01-15 13:30:00,5.03,5.17,5.03,5.16,56400.0,3.8935,4.0019,3.8935,3.9942,56400.0
2009-01-15 14:00:00,5.17,5.24,5.15,5.23,116400.0,4.0019,4.0561,3.9864,4.0484,116400.0
2009-01-15 14:30:00,5.24,5.3,5.23,5.23,103200.0,4.0561,4.1025,4.0484,4.0484,103200.0
2009-01-15 15:00:00,5.23,5.27,5.18,5.19,125400.0,4.0484,4.0793,4.0097,4.0174,125400.0
2009-01-15 15:30:00,5.19,5.27,5.13,5.26,175200.0,4.0174,4.0793,3.9709,4.0716,175200.0
2009-01-16 09:30:00,5.35,5.35,5.25,5.27,133200.0,4.1412,4.1412,4.0638,4.0793,133200.0
2009-01-16 10:00:00,5.26,5.32,5.26,5.3,116400.0,4.0716,4.118,4.0716,4.1025,116400.0
2009-01-16 10:30:00,5.32,5.34,5.29,5.3,99000.0,4.118,4.1335,4.0948,4.1025,99000.0
2009-01-16 11:00:00,5.31,5.31,5.26,5.31,27600.0,4.1103,4.1103,4.0716,4.1103,27600.0
2009-01-16 11:30:00,5.31,5.31,5.27,5.27,129000.0,4.1103,4.1103,4.0793,4.0793,129000.0
2009-01-16 12:00:00,5.27,5.28,5.18,5.19,51600.0,4.0793,4.0871,4.0097,4.0174,51600.0
2009-01-16 12:30:00,5.2,5.25,5.2,5.24,71400.0,4.0251,4.0638,4.0251,4.0561,71400.0
2009-01-16 13:00:00,5.25,5.28,5.22,5.24,57600.0,4.0638,4.0871,4.0406,4.0561,57600.0
2009-01-16 13:30:00,5.25,5.31,5.24,5.28,57000.0,4.0638,4.1103,4.0561,4.0871,57000.0
2009-01-16 14:00:00,5.28,5.3,5.28,5.29,137400.0,4.0871,4.1025,4.0871,4.0948,137400.0
2009-01-16 14:30:00,5.29,5.31,5.28,5.3,139200.0,4.0948,4.1103,4.0871,4.1025,139200.0
2009-01-16 15:00:00,5.31,5.35,5.29,5.35,202200.0,4.1103,4.1412,4.0948,4.1412,202200.0
2009-01-16 15:30:00,5.35,5.39,5.32,5.37,192000.0,4.1412,4.1722,4.118,4.1567,192000.0
2009-01-20 09:30:00,5.33,5.38,5.23,5.24,151200.0,4.1258,4.1645,4.0484,4.0561,151200.0
2009-01-20 10:00:00,5.23,5.32,5.22,5.32,198000.0,4.0484,4.118,4.0406,4.118,198000.0
2009-01-20 10:30:00,5.33,5.33,5.26,5.26,55200.0,4.1258,4.1258,4.0716,4.0716,55200.0
2009-01-20 11:00:00,5.27,5.27,5.26,5.27,43200.0,4.0793,4.0793,4.0716,4.0793,43200.0
2009-01-20 11:30:00,5.27,5.34,5.26,5.29,57000.0,4.0793,4.1335,4.0716,4.0948,57000.0
2009-01-20 12:00:00,5.3,5.34,5.27,5.27,55800.0,4.1025,4.1335,4.0793,4.0793,55800.0
2009-01-20 12:30:00,5.27,5.32,5.27,5.28,33000.0,4.0793,4.118,4.0793,4.0871,33000.0
2009-01-20 13:00:00,5.28,5.32,5.27,5.3,76800.0,4.0871,4.118,4.0793,4.1025,76800.0
2009-01-20 13:30:00,5.3,5.3,5.21,5.23,69600.0,4.1025,4.1025,4.0329,4.0484,69600.0
2009-01-20 14:00:00,5.21,5.24,5.2,5.23,97800.0,4.0329,4.0561,4.0251,4.0484,97800.0
2009-01-20 14:30:00,5.22,5.24,5.18,5.21,82800.0,4.0406,4.0561,4.0097,4.0329,82800.0
2009-01-20 15:00:00,5.21,5.21,5.15,5.18,79800.0,4.0329,4.0329,3.9864,4.0097,79800.0
2009-01-20 15:30:00,5.18,5.24,5.14,5.17,327600.0,4.0097,4.0561,3.9787,4.0019,327600.0
2009-01-21 09:30:00,5.1,5.11,4.92,5.06,472800.0,3.9477,3.9555,3.8084,3.9168,472800.0
2009-01-21 10:00:00,5.06,5.06,4.97,4.97,315000.0,3.9168,3.9168,3.8471,3.8471,315000.0
2009-01-21 10:30:00,4.97,5.0,4.89,4.89,519600.0,3.8471,3.8703,3.7852,3.7852,519600.0
2009-01-21 11:00:00,4.89,4.93,4.87,4.9,259200.0,3.7852,3.8161,3.7697,3.7929,259200.0
2009-01-21 11:30:00,4.91,4.93,4.9,4.91,200400.0,3.8007,3.8161,3.7929,3.8007,200400.0
2009-01-21 12:00:00,4.91,4.95,4.91,4.94,139800.0,3.8007,3.8316,3.8007,3.8239,139800.0
2009-01-21 12:30:00,4.94,4.94,4.89,4.94,174000.0,3.8239,3.8239,3.7852,3.8239,174000.0
2009-01-21 13:00:00,4.96,4.96,4.9,4.9,89400.0,3.8394,3.8394,3.7929,3.7929,89400.0
2009-01-21 13:30:00,4.91,4.98,4.91,4.98,135000.0,3.8007,3.8548,3.8007,3.8548,135000.0
2009-01-21 14:00:00,4.99,5.02,4.97,4.98,105000.0,3.8626,3.8858,3.8471,3.8548,105000.0
2009-01-21 14:30:00,4.99,5.04,4.99,5.01,216600.0,3.8626,3.9013,3.8626,3.8781,216600.0
2009-01-21 15:00:00,5.01,5.04,4.98,5.01,212400.0,3.8781,3.9013,3.8548,3.8781,212400.0
2009-01-21 15:30:00,5.0,5.07,4.99,5.07,568800.0,3.8703,3.9245,3.8626,3.9245,568800.0
2009-01-22 09:30:00,5.37,5.46,5.21,5.34,562200.0,4.1567,4.2264,4.0329,4.1335,562200.0
2009-01-22 10:00:00,5.34,5.39,5.27,5.3,394800.0,4.1335,4.1722,4.0793,4.1025,394800.0
2009-01-22 10:30:00,5.31,5.31,5.15,5.18,311400.0,4.1103,4.1103,3.9864,4.0097,311400.0
2009-01-22 11:00:00,5.18,5.18,5.1,5.13,169200.0,4.0097,4.0097,3.9477,3.9709,169200.0
2009-01-22 11:30:00,5.12,5.13,5.08,5.1,103800.0,3.9632,3.9709,3.9322,3.9477,103800.0
2009-01-22 12:00:00,5.1,5.16,5.1,5.13,102600.0,3.9477,3.9942,3.9477,3.9709,102600.0
2009-01-22 12:30:00,5.13,5.19,5.12,5.13,124200.0,3.9709,4.0174,3.9632,3.9709,124200.0
2009-01-22 13:00:00,5.13,5.23,5.13,5.21,165000.0,3.9709,4.0484,3.9709,4.0329,165000.0
2009-01-22 13:30:00,5.21,5.33,5.19,5.33,202800.0,4.0329,4.1258,4.0174,4.1258,202800.0
2009-01-22 14:00:00,5.32,5.38,5.22,5.25,359400.0,4.118,4.1645,4.0406,4.0638,359400.0
2009-01-22 14:30:00,5.25,5.25,5.14,5.2,144000.0,4.0638,4.0638,3.9787,4.0251,144000.0
2009-01-22 15:00:00,5.2,5.2,5.13,5.18,128400.0,4.0251,4.0251,3.9709,4.0097,128400.0
2009-01-22 15:30:00,5.19,5.24,5.12,5.22,532200.0,4.0174,4.0561,3.9632,4.0406,532200.0
2009-01-23 09:30:00,5.17,5.17,5.08,5.11,138000.0,4.0019,4.0019,3.9322,3.9555,138000.0
2009-01-23 10:00:00,5.11,5.15,5.11,5.12,139800.0,3.9555,3.9864,3.9555,3.9632,139800.0
2009-01-23 10:30:00,5.11,5.11,4.98,5.0,180000.0,3.9555,3.9555,3.8548,3.8703,180000.0
2009-01-23 11:00:00,5.01,5.08,5.0,5.02,248400.0,3.8781,3.9322,3.8703,3.8858,248400.0
2009-01-23 11:30:00,5.02,5.03,5.0,5.0,204000.0,3.8858,3.8935,3.8703,3.8703,204000.0
2009-01-23 12:00:00,5.0,5.04,4.99,5.02,207600.0,3.8703,3.9013,3.8626,3.8858,207600.0
2009-01-23 12:30:00,5.02,5.04,4.99,5.02,205800.0,3.8858,3.9013,3.8626,3.8858,205800.0
2009-01-23 13:00:00,5.02,5.06,5.0,5.03,177000.0,3.8858,3.9168,3.8703,3.8935,177000.0
2009-01-23 13:30:00,5.01,5.06,5.0,5.03,201600.0,3.8781,3.9168,3.8703,3.8935,201600.0
2009-01-23 14:00:00,5.03,5.04,4.99,5.02,187800.0,3.8935,3.9013,3.8626,3.8858,187800.0
2009-01-23 14:30:00,5.02,5.02,4.89,4.93,224400.0,3.8858,3.8858,3.7852,3.8161,224400.0
2009-01-23 15:00:00,4.93,4.97,4.9,4.93,241200.0,3.8161,3.8471,3.7929,3.8161,241200.0
2009-01-23 15:30:00,4.93,4.93,4.88,4.92,428400.0,3.8161,3.8161,3.7774,3.8084,428400.0
2009-01-26 09:30:00,4.89,5.07,4.89,5.0,175200.0,3.7852,3.9245,3.7852,3.8703,175200.0
2009-01-26 10:00:00,5.0,5.13,5.0,5.08,132600.0,3.8703,3.9709,3.8703,3.9322,132600.0
2009-01-26 10:30:00,5.09,5.09,5.02,5.04,162600.0,3.94,3.94,3.8858,3.9013,162600.0
2009-01-26 11:00:00,5.04,5.05,5.02,5.02,154200.0,3.9013,3.909,3.8858,3.8858,154200.0
2009-01-26 11:30:00,5.02,5.05,5.02,5.04,150000.0,3.8858,3.909,3.8858,3.9013,150000.0
2009-01-26 12:00:00,5.04,5.04,5.0,5.02,83400.0,3.9013,3.9013,3.8703,3.8858,83400.0
2009-01-26 12:30:00,5.02,5.03,4.98,5.02,86400.0,3.8858,3.8935,3.8548,3.8858,86400.0
2009-01-26 13:00:00,5.01,5.04,5.01,5.02,83400.0,3.8781,3.9013,3.8781,3.8858,83400.0
2009-01-26 13:30:00,5.02,5.02,4.98,4.98,114600.0,3.8858,3.8858,3.8548,3.8548,114600.0
2009-01-26 14:00:00,4.98,4.98,4.9,4.92,132000.0,3.8548,3.8548,3.7929,3.8084,132000.0
2009-01-26 14:30:00,4.92,4.98,4.9,4.98,82200.0,3.8084,3.8548,3.7929,3.8548,82200.0
2009-01-26 15:00:00,4.97,5.01,4.93,5.0,210000.0,3.8471,3.8781,3.8161,3.8703,210000.0
2009-01-26 15:30:00,4.99,5.01,4.93,4.97,203400.0,3.8626,3.8781,3.8161,3.8471,203400.0
2009-01-27 09:30:00,4.99,5.07,4.95,4.96,118200.0,3.8626,3.9245,3.8316,3.8394,118200.0
2009-01-27 10:00:00,4.95,4.99,4.87,4.96,75000.0,3.8316,3.8626,3.7697,3.8394,75000.0
2009-01-27 10:30:00,4.96,5.01,4.94,5.0,71400.0,3.8394,3.8781,3.8239,3.8703,71400.0
2009-01-27 11:00:00,5.01,5.05,4.98,5.02,65400.0,3.8781,3.909,3.8548,3.8858,65400.0
2009-01-27 11:30:00,5.03,5.04,4.99,5.0,42600.0,3.8935,3.9013,3.8626,3.8703,42600.0
2009-01-27 12:00:00,4.97,5.07,4.97,5.07,55800.0,3.8471,3.9245,3.8471,3.9245,55800.0
2009-01-27 12:30:00,5.06,5.06,5.0,5.03,52200.0,3.9168,3.9168,3.8703,3.8935,52200.0
2009-01-27 13:00:00,5.03,5.03,4.97,4.97,75600.0,3.8935,3.8935,3.8471,3.8471,75600.0
2009-01-27 13:30:00,4.95,4.99,4.95,4.96,42000.0,3.8316,3.8626,3.8316,3.8394,42000.0
2009-01-27 14:00:00,4.95,4.96,4.92,4.93,63600.0,3.8316,3.8394,3.8084,3.8161,63600.0
2009-01-27 14:30:00,4.93,4.99,4.93,4.98,42600.0,3.8161,3.8626,3.8161,3.8548,42600.0
2009-01-27 15:00:00,4.98,4.99,4.94,4.95,220200.0,3.8548,3.8626,3.8239,3.8316,220200.0
2009-01-27 15:30:00,4.96,4.96,4.92,4.93,311400.0,3.8394,3.8394,3.8084,3.8161,311400.0
2009-01-28 09:30:00,4.99,5.02,4.95,4.98,67800.0,3.8871,3.9105,3.8559,3.8793,67800.0
2009-01-28 10:00:00,4.97,4.99,4.97,4.98,49200.0,3.8715,3.8871,3.8715,3.8793,49200.0
2009-01-28 10:30:00,4.98,5.0,4.98,4.98,124800.0,3.8793,3.8949,3.8793,3.8793,124800.0
2009-01-28 11:00:00,4.99,4.99,4.95,4.95,169800.0,3.8871,3.8871,3.8559,3.8559,169800.0
2009-01-28 11:30:00,4.96,4.97,4.94,4.96,57000.0,3.8637,3.8715,3.8482,3.8637,57000.0
2009-01-28 12:00:00,4.96,5.02,4.96,5.02,34200.0,3.8637,3.9105,3.8637,3.9105,34200.0
2009-01-28 12:30:00,5.02,5.02,5.0,5.0,37200.0,3.9105,3.9105,3.8949,3.8949,37200.0
2009-01-28 13:00:00,5.0,5.02,4.99,5.01,78000.0,3.8949,3.9105,3.8871,3.9027,78000.0
2009-01-28 13:30:00,5.01,5.01,4.98,5.0,81600.0,3.9027,3.9027,3.8793,3.8949,81600.0
2009-01-28 14:00:00,5.0,5.02,4.95,4.98,147600.0,3.8949,3.9105,3.8559,3.8793,147600.0
2009-01-28 14:30:00,4.98,5.0,4.97,4.99,251400.0,3.8793,3.8949,3.8715,3.8871,251400.0
2009-01-28 15:00:00,5.0,5.0,4.95,4.97,179400.0,3.8949,3.8949,3.8559,3.8715,179400.0
2009-01-28 15:30:00,4.97,4.99,4.94,4.98,139200.0,3.8715,3.8871,3.8482,3.8793,139200.0
2009-01-29 09:30:00,4.91,4.92,4.81,4.84,114600.0,3.8248,3.8326,3.7469,3.7703,114600.0
2009-01-29 10:00:00,4.83,4.9,4.83,4.9,76800.0,3.7625,3.817,3.7625,3.817,76800.0
2009-01-29 10:30:00,4.9,4.91,4.87,4.88,85800.0,3.817,3.8248,3.7936,3.8014,85800.0
2009-01-29 11:00:00,4.87,4.88,4.84,4.85,75000.0,3.7936,3.8014,3.7703,3.778,75000.0
2009-01-29 11:30:00,4.84,4.85,4.8,4.8,81000.0,3.7703,3.778,3.7391,3.7391,81000.0
2009-01-29 12:00:00,4.79,4.8,4.76,4.8,34800.0,3.7313,3.7391,3.7079,3.7391,34800.0
2009-01-29 12:30:00,4.8,4.8,4.74,4.76,62400.0,3.7391,3.7391,3.6924,3.7079,62400.0
2009-01-29 13:00:00,4.75,4.76,4.71,4.75,111600.0,3.7001,3.7079,3.669,3.7001,111600.0
2009-01-29 13:30:00,4.76,4.76,4.73,4.74,92400.0,3.7079,3.7079,3.6846,3.6924,92400.0
2009-01-29 14:00:00,4.73,4.77,4.72,4.77,84000.0,3.6846,3.7157,3.6768,3.7157,84000.0
2009-01-29 14:30:00,4.77,4.77,4.73,4.73,81600.0,3.7157,3.7157,3.6846,3.6846,81600.0
2009-01-29 15:00:00,4.73,4.76,4.73,4.74,101400.0,3.6846,3.7079,3.6846,3.6924,101400.0
2009-01-29 15:30:00,4.74,4.76,4.72,4.75,212400.0,3.6924,3.7079,3.6768,3.7001,212400.0
2009-01-30 09:30:00,4.72,4.79,4.67,4.67,66000.0,3.6768,3.7313,3.6378,3.6378,66000.0
2009-01-30 10:00:00,4.67,4.68,4.63,4.63,46200.0,3.6378,3.6456,3.6067,3.6067,46200.0
2009-01-30 10:30:00,4.63,4.66,4.62,4.66,43800.0,3.6067,3.63,3.5989,3.63,43800.0
2009-01-30 11:00:00,4.65,4.66,4.58,4.61,66000.0,3.6222,3.63,3.5677,3.5911,66000.0
2009-01-30 11:30:00,4.61,4.61,4.57,4.6,87600.0,3.5911,3.5911,3.5599,3.5833,87600.0
2009-01-30 12:00:00,4.6,4.64,4.58,4.64,33000.0,3.5833,3.6145,3.5677,3.6145,33000.0
2009-01-30 12:30:00,4.64,4.68,4.64,4.68,57600.0,3.6145,3.6456,3.6145,3.6456,57600.0
2009-01-30 13:00:00,4.68,4.7,4.64,4.64,52200.0,3.6456,3.6612,3.6145,3.6145,52200.0
2009-01-30 13:30:00,4.64,4.65,4.59,4.62,62400.0,3.6145,3.6222,3.5755,3.5989,62400.0
2009-01-30 14:00:00,4.62,4.64,4.59,4.63,55800.0,3.5989,3.6145,3.5755,3.6067,55800.0
2009-01-30 14:30:00,4.63,4.64,4.59,4.61,82200.0,3.6067,3.6145,3.5755,3.5911,82200.0
2009-01-30 15:00:00,4.61,4.63,4.58,4.58,135600.0,3.5911,3.6067,3.5677,3.5677,135600.0
2009-01-30 15:30:00,4.58,4.61,4.56,4.58,242400.0,3.5677,3.5911,3.5521,3.5677,242400.0
2009-02-02 09:30:00,4.57,4.57,4.41,4.49,95400.0,3.5599,3.5599,3.4353,3.4976,95400.0
2009-02-02 10:00:00,4.5,4.58,4.5,4.57,81000.0,3.5054,3.5677,3.5054,3.5599,81000.0
2009-02-02 10:30:00,4.57,4.59,4.53,4.58,94200.0,3.5599,3.5755,3.5288,3.5677,94200.0
2009-02-02 11:00:00,4.57,4.58,4.55,4.56,41400.0,3.5599,3.5677,3.5443,3.5521,41400.0
2009-02-02 11:30:00,4.57,4.6,4.57,4.58,29400.0,3.5599,3.5833,3.5599,3.5677,29400.0
2009-02-02 12:00:00,4.58,4.63,4.58,4.6,42600.0,3.5677,3.6067,3.5677,3.5833,42600.0
2009-02-02 12:30:00,4.6,4.66,4.59,4.63,50400.0,3.5833,3.63,3.5755,3.6067,50400.0
2009-02-02 13:00:00,4.63,4.63,4.58,4.59,42000.0,3.6067,3.6067,3.5677,3.5755,42000.0
2009-02-02 13:30:00,4.59,4.6,4.54,4.54,43200.0,3.5755,3.5833,3.5366,3.5366,43200.0
2009-02-02 14:00:00,4.54,4.55,4.52,4.54,34800.0,3.5366,3.5443,3.521,3.5366,34800.0
2009-02-02 14:30:00,4.54,4.55,4.52,4.54,63000.0,3.5366,3.5443,3.521,3.5366,63000.0
2009-02-02 15:00:00,4.54,4.59,4.53,4.59,102600.0,3.5366,3.5755,3.5288,3.5755,102600.0
2009-02-02 15:30:00,4.59,4.62,4.58,4.58,174600.0,3.5755,3.5989,3.5677,3.5677,174600.0
2009-02-03 09:30:00,4.6,4.67,4.52,4.54,77400.0,3.5833,3.6378,3.521,3.5366,77400.0
2009-02-03 10:00:00,4.54,4.59,4.53,4.58,75000.0,3.5366,3.5755,3.5288,3.5677,75000.0
2009-02-03 10:30:00,4.57,4.66,4.57,4.64,69600.0,3.5599,3.63,3.5599,3.6145,69600.0
2009-02-03 11:00:00,4.64,4.67,4.64,4.64,63000.0,3.6145,3.6378,3.6145,3.6145,63000.0
2009-02-03 11:30:00,4.64,4.64,4.56,4.57,35400.0,3.6145,3.6145,3.5521,3.5599,35400.0
2009-02-03 12:00:00,4.57,4.58,4.56,4.58,28800.0,3.5599,3.5677,3.5521,3.5677,28800.0
2009-02-03 12:30:00,4.57,4.61,4.56,4.57,33600.0,3.5599,3.5911,3.5521,3.5599,33600.0
2009-02-03 13:00:00,4.57,4.59,4.56,4.58,42000.0,3.5599,3.5755,3.5521,3.5677,42000.0
2009-02-03 13:30:00,4.57,4.64,4.57,4.63,60600.0,3.5599,3.6145,3.5599,3.6067,60600.0
2009-02-03 14:00:00,4.64,4.67,4.62,4.63,48000.0,3.6145,3.6378,3.5989,3.6067,48000.0
2009-02-03 14:30:00,4.63,4.67,4.62,4.62,70800.0,3.6067,3.6378,3.5989,3.5989,70800.0
2009-02-03 15:00:00,4.62,4.66,4.62,4.64,146400.0,3.5989,3.63,3.5989,3.6145,146400.0
2009-02-03 15:30:00,4.64,4.65,4.61,4.62,215400.0,3.6145,3.6222,3.5911,3.5989,215400.0
2009-02-04 09:30:00,4.6,4.67,4.55,4.64,110400.0,3.5833,3.6378,3.5443,3.6145,110400.0
2009-02-04 10:00:00,4.64,4.74,4.64,4.73,73800.0,3.6145,3.6924,3.6145,3.6846,73800.0
2009-02-04 10:30:00,4.73,4.75,4.72,4.73,76200.0,3.6846,3.7001,3.6768,3.6846,76200.0
2009-02-04 11:00:00,4.73,4.73,4.7,4.73,39600.0,3.6846,3.6846,3.6612,3.6846,39600.0
2009-02-04 11:30:00,4.73,4.73,4.69,4.71,24000.0,3.6846,3.6846,3.6534,3.669,24000.0
2009-02-04 12:00:00,4.71,4.72,4.7,4.7,57600.0,3.669,3.6768,3.6612,3.6612,57600.0
2009-02-04 12:30:00,4.7,4.72,4.69,4.69,31800.0,3.6612,3.6768,3.6534,3.6534,31800.0
2009-02-04 13:00:00,4.68,4.7,4.66,4.7,42000.0,3.6456,3.6612,3.63,3.6612,42000.0
2009-02-04 13:30:00,4.7,4.71,4.61,4.62,112200.0,3.6612,3.669,3.5911,3.5989,112200.0
2009-02-04 14:00:00,4.63,4.63,4.58,4.59,45600.0,3.6067,3.6067,3.5677,3.5755,45600.0
2009-02-04 14:30:00,4.59,4.62,4.57,4.62,57600.0,3.5755,3.5989,3.5599,3.5989,57600.0
2009-02-04 15:00:00,4.61,4.65,4.58,4.6,89400.0,3.5911,3.6222,3.5677,3.5833,89400.0
2009-02-04 15:30:00,4.6,4.63,4.57,4.59,96000.0,3.5833,3.6067,3.5599,3.5755,96000.0
2009-02-05 09:30:00,4.57,4.57,4.47,4.49,33000.0,3.5599,3.5599,3.482,3.4976,33000.0
2009-02-05 10:00:00,4.48,4.55,4.48,4.54,54600.0,3.4898,3.5443,3.4898,3.5366,54600.0
2009-02-05 10:30:00,4.54,4.66,4.54,4.63,42600.0,3.5366,3.63,3.5366,3.6067,42600.0
2009-02-05 11:00:00,4.63,4.67,4.62,4.62,57000.0,3.6067,3.6378,3.5989,3.5989,57000.0
2009-02-05 11:30:00,4.62,4.64,4.62,4.64,28800.0,3.5989,3.6145,3.5989,3.6145,28800.0
2009-02-05 12:00:00,4.64,4.72,4.64,4.69,64200.0,3.6145,3.6768,3.6145,3.6534,64200.0
2009-02-05 12:30:00,4.68,4.72,4.68,4.72,82200.0,3.6456,3.6768,3.6456,3.6768,82200.0
2009-02-05 13:00:00,4.71,4.72,4.66,4.66,211800.0,3.669,3.6768,3.63,3.63,211800.0
2009-02-05 13:30:00,4.65,4.69,4.64,4.67,101400.0,3.6222,3.6534,3.6145,3.6378,101400.0
2009-02-05 14:00:00,4.66,4.7,4.66,4.69,64800.0,3.63,3.6612,3.63,3.6534,64800.0
2009-02-05 14:30:00,4.7,4.71,4.63,4.64,43200.0,3.6612,3.669,3.6067,3.6145,43200.0
2009-02-05 15:00:00,4.65,4.71,4.6,4.7,138600.0,3.6222,3.669,3.5833,3.6612,138600.0
2009-02-05 15:30:00,4.71,4.71,4.66,4.66,201000.0,3.669,3.669,3.63,3.63,201000.0
2009-02-06 09:30:00,4.69,4.84,4.65,4.83,80400.0,3.6534,3.7703,3.6222,3.7625,80400.0
2009-02-06 10:00:00,4.84,4.84,4.78,4.78,52800.0,3.7703,3.7703,3.7235,3.7235,52800.0
2009-02-06 10:30:00,4.8,4.81,4.74,4.76,112200.0,3.7391,3.7469,3.6924,3.7079,112200.0
2009-02-06 11:00:00,4.75,4.79,4.75,4.77,131400.0,3.7001,3.7313,3.7001,3.7157,131400.0
2009-02-06 11:30:00,4.77,4.79,4.76,4.78,37200.0,3.7157,3.7313,3.7079,3.7235,37200.0
2009-02-06 12:00:00,4.78,4.79,4.77,4.77,57000.0,3.7235,3.7313,3.7157,3.7157,57000.0
2009-02-06 12:30:00,4.77,4.82,4.77,4.81,55200.0,3.7157,3.7547,3.7157,3.7469,55200.0
2009-02-06 13:00:00,4.81,4.87,4.81,4.87,43800.0,3.7469,3.7936,3.7469,3.7936,43800.0
2009-02-06 13:30:00,4.86,4.88,4.84,4.85,220200.0,3.7858,3.8014,3.7703,3.778,220200.0
2009-02-06 14:00:00,4.85,4.85,4.82,4.83,48000.0,3.778,3.778,3.7547,3.7625,48000.0
2009-02-06 14:30:00,4.83,4.85,4.81,4.84,102600.0,3.7625,3.778,3.7469,3.7703,102600.0
2009-02-06 15:00:00,4.84,4.84,4.79,4.82,46800.0,3.7703,3.7703,3.7313,3.7547,46800.0
2009-02-06 15:30:00,4.81,4.85,4.8,4.81,178200.0,3.7469,3.778,3.7391,3.7469,178200.0
2009-02-09 09:30:00,4.81,4.81,4.73,4.73,52800.0,3.7469,3.7469,3.6846,3.6846,52800.0
2009-02-09 10:00:00,4.73,4.77,4.7,4.77,79800.0,3.6846,3.7157,3.6612,3.7157,79800.0
2009-02-09 10:30:00,4.77,4.83,4.75,4.83,76200.0,3.7157,3.7625,3.7001,3.7625,76200.0
2009-02-09 11:00:00,4.83,4.83,4.79,4.79,59400.0,3.7625,3.7625,3.7313,3.7313,59400.0
2009-02-09 11:30:00,4.79,4.79,4.75,4.76,43800.0,3.7313,3.7313,3.7001,3.7079,43800.0
2009-02-09 12:00:00,4.76,4.79,4.75,4.79,56400.0,3.7079,3.7313,3.7001,3.7313,56400.0
2009-02-09 12:30:00,4.78,4.79,4.76,4.79,26400.0,3.7235,3.7313,3.7079,3.7313,26400.0
2009-02-09 13:00:00,4.78,4.79,4.75,4.77,33000.0,3.7235,3.7313,3.7001,3.7157,33000.0
2009-02-09 13:30:00,4.75,4.75,4.72,4.73,44400.0,3.7001,3.7001,3.6768,3.6846,44400.0
2009-02-09 14:00:00,4.75,4.75,4.7,4.7,55200.0,3.7001,3.7001,3.6612,3.6612,55200.0
2009-02-09 14:30:00,4.7,4.72,4.69,4.71,73200.0,3.6612,3.6768,3.6534,3.669,73200.0
2009-02-09 15:00:00,4.71,4.76,4.68,4.75,105600.0,3.669,3.7079,3.6456,3.7001,105600.0
2009-02-09 15:30:00,4.75,4.76,4.7,4.72,174600.0,3.7001,3.7079,3.6612,3.6768,174600.0
2009-02-10 09:30:00,4.7,4.78,4.7,4.74,76800.0,3.6612,3.7235,3.6612,3.6924,76800.0
2009-02-10 10:00:00,4.75,4.77,4.67,4.72,97200.0,3.7001,3.7157,3.6378,3.6768,97200.0
2009-02-10 10:30:00,4.71,4.72,4.69,4.71,78000.0,3.669,3.6768,3.6534,3.669,78000.0
2009-02-10 11:00:00,4.71,4.74,4.6,4.65,40200.0,3.669,3.6924,3.5833,3.6222,40200.0
2009-02-10 11:30:00,4.64,4.64,4.51,4.56,126000.0,3.6145,3.6145,3.5132,3.5521,126000.0
2009-02-10 12:00:00,4.56,4.58,4.52,4.54,109800.0,3.5521,3.5677,3.521,3.5366,109800.0
2009-02-10 12:30:00,4.53,4.6,4.53,4.58,56400.0,3.5288,3.5833,3.5288,3.5677,56400.0
2009-02-10 13:00:00,4.57,4.57,4.51,4.54,99600.0,3.5599,3.5599,3.5132,3.5366,99600.0
2009-02-10 13:30:00,4.53,4.55,4.51,4.54,57000.0,3.5288,3.5443,3.5132,3.5366,57000.0
2009-02-10 14:00:00,4.54,4.56,4.52,4.53,118800.0,3.5366,3.5521,3.521,3.5288,118800.0
2009-02-10 14:30:00,4.52,4.56,4.5,4.5,74400.0,3.521,3.5521,3.5054,3.5054,74400.0
2009-02-10 15:00:00,4.51,4.56,4.5,4.54,136800.0,3.5132,3.5521,3.5054,3.5366,136800.0
2009-02-10 15:30:00,4.53,4.56,4.51,4.53,167400.0,3.5288,3.5521,3.5132,3.5288,167400.0
2009-02-11 09:30:00,4.54,4.61,4.51,4.58,28800.0,3.5366,3.5911,3.5132,3.5677,28800.0
2009-02-11 10:00:00,4.58,4.6,4.53,4.54,19200.0,3.5677,3.5833,3.5288,3.5366,19200.0
2009-02-11 10:30:00,4.54,4.59,4.51,4.58,36600.0,3.5366,3.5755,3.5132,3.5677,36600.0
2009-02-11 11:00:00,4.57,4.6,4.56,4.57,63000.0,3.5599,3.5833,3.5521,3.5599,63000.0
2009-02-11 11:30:00,4.57,4.59,4.53,4.54,121200.0,3.5599,3.5755,3.5288,3.5366,121200.0
2009-02-11 12:00:00,4.53,4.55,4.52,4.53,20400.0,3.5288,3.5443,3.521,3.5288,20400.0
2009-02-11 12:30:00,4.54,4.56,4.51,4.51,37800.0,3.5366,3.5521,3.5132,3.5132,37800.0
2009-02-11 13:00:00,4.52,4.53,4.48,4.5,49800.0,3.521,3.5288,3.4898,3.5054,49800.0
2009-02-11 13:30:00,4.5,4.5,4.42,4.42,50400.0,3.5054,3.5054,3.4431,3.4431,50400.0
2009-02-11 14:00:00,4.43,4.44,4.41,4.43,88200.0,3.4509,3.4587,3.4353,3.4509,88200.0
2009-02-11 14:30:00,4.43,4.5,4.43,4.49,79200.0,3.4509,3.5054,3.4509,3.4976,79200.0
2009-02-11 15:00:00,4.49,4.51,4.47,4.48,91800.0,3.4976,3.5132,3.482,3.4898,91800.0
2009-02-11 15:30:00,4.49,4.5,4.44,4.49,179400.0,3.4976,3.5054,3.4587,3.4976,179400.0
2009-02-12 09:30:00,4.5,4.67,4.5,4.5,192000.0,3.5054,3.6378,3.5054,3.5054,192000.0
2009-02-12 10:00:00,4.5,4.54,4.47,4.48,243600.0,3.5054,3.5366,3.482,3.4898,243600.0
2009-02-12 10:30:00,4.5,4.5,4.45,4.48,102000.0,3.5054,3.5054,3.4665,3.4898,102000.0
2009-02-12 11:00:00,4.48,4.51,4.46,4.51,68400.0,3.4898,3.5132,3.4742,3.5132,68400.0
2009-02-12 11:30:00,4.52,4.55,4.51,4.55,37200.0,3.521,3.5443,3.5132,3.5443,37200.0
2009-02-12 12:00:00,4.54,4.57,4.54,4.56,79200.0,3.5366,3.5599,3.5366,3.5521,79200.0
2009-02-12 12:30:00,4.56,4.56,4.52,4.56,30000.0,3.5521,3.5521,3.521,3.5521,30000.0
2009-02-12 13:00:00,4.54,4.54,4.48,4.5,65400.0,3.5366,3.5366,3.4898,3.5054,65400.0
2009-02-12 13:30:00,4.51,4.51,4.46,4.49,26400.0,3.5132,3.5132,3.4742,3.4976,26400.0
2009-02-12 14:00:00,4.48,4.52,4.47,4.48,62400.0,3.4898,3.521,3.482,3.4898,62400.0
2009-02-12 14:30:00,4.47,4.48,4.43,4.44,80400.0,3.482,3.4898,3.4509,3.4587,80400.0
2009-02-12 15:00:00,4.44,4.57,4.43,4.57,121800.0,3.4587,3.5599,3.4509,3.5599,121800.0
2009-02-12 15:30:00,4.56,4.57,4.52,4.57,309000.0,3.5521,3.5599,3.521,3.5599,309000.0
2009-02-13 09:30:00,4.58,4.65,4.56,4.63,55800.0,3.5677,3.6222,3.5521,3.6067,55800.0
2009-02-13 10:00:00,4.65,4.65,4.59,4.63,34200.0,3.6222,3.6222,3.5755,3.6067,34200.0
2009-02-13 10:30:00,4.64,4.69,4.64,4.67,48000.0,3.6145,3.6534,3.6145,3.6378,48000.0
2009-02-13 11:00:00,4.66,4.66,4.6,4.62,31800.0,3.63,3.63,3.5833,3.5989,31800.0
2009-02-13 11:30:00,4.62,4.65,4.58,4.59,97200.0,3.5989,3.6222,3.5677,3.5755,97200.0
2009-02-13 12:00:00,4.59,4.63,4.59,4.63,32400.0,3.5755,3.6067,3.5755,3.6067,32400.0
2009-02-13 12:30:00,4.63,4.63,4.56,4.59,87000.0,3.6067,3.6067,3.5521,3.5755,87000.0
2009-02-13 13:00:00,4.59,4.61,4.57,4.6,31800.0,3.5755,3.5911,3.5599,3.5833,31800.0
2009-02-13 13:30:00,4.61,4.67,4.6,4.66,94800.0,3.5911,3.6378,3.5833,3.63,94800.0
2009-02-13 14:00:00,4.67,4.69,4.62,4.63,76200.0,3.6378,3.6534,3.5989,3.6067,76200.0
2009-02-13 14:30:00,4.63,4.65,4.61,4.62,39600.0,3.6067,3.6222,3.5911,3.5989,39600.0
2009-02-13 15:00:00,4.63,4.63,4.58,4.63,70800.0,3.6067,3.6067,3.5677,3.6067,70800.0
2009-02-13 15:30:00,4.63,4.64,4.58,4.58,124200.0,3.6067,3.6145,3.5677,3.5677,124200.0
2009-02-17 09:30:00,4.43,4.45,4.33,4.39,150000.0,3.4509,3.4665,3.373,3.4197,150000.0
2009-02-17 10:00:00,4.39,4.47,4.37,4.46,64800.0,3.4197,3.482,3.4041,3.4742,64800.0
2009-02-17 10:30:00,4.48,4.5,4.45,4.48,73200.0,3.4898,3.5054,3.4665,3.4898,73200.0
2009-02-17 11:00:00,4.47,4.47,4.43,4.43,34800.0,3.482,3.482,3.4509,3.4509,34800.0
2009-02-17 11:30:00,4.42,4.44,4.39,4.41,71400.0,3.4431,3.4587,3.4197,3.4353,71400.0
2009-02-17 12:00:00,4.41,4.42,4.41,4.41,49800.0,3.4353,3.4431,3.4353,3.4353,49800.0
2009-02-17 12:30:00,4.42,4.42,4.4,4.4,76800.0,3.4431,3.4431,3.4275,3.4275,76800.0
2009-02-17 13:00:00,4.4,4.41,4.36,4.38,41400.0,3.4275,3.4353,3.3963,3.4119,41400.0
2009-02-17 13:30:00,4.38,4.43,4.38,4.4,18600.0,3.4119,3.4509,3.4119,3.4275,18600.0
2009-02-17 14:00:00,4.4,4.43,4.4,4.41,29400.0,3.4275,3.4509,3.4275,3.4353,29400.0
2009-02-17 14:30:00,4.41,4.43,4.39,4.4,77400.0,3.4353,3.4509,3.4197,3.4275,77400.0
2009-02-17 15:00:00,4.4,4.43,4.38,4.4,62400.0,3.4275,3.4509,3.4119,3.4275,62400.0
2009-02-17 15:30:00,4.4,4.44,4.37,4.39,196200.0,3.4275,3.4587,3.4041,3.4197,196200.0
2009-02-18 09:30:00,4.4,4.45,4.31,4.31,78000.0,3.4275,3.4665,3.3574,3.3574,78000.0
2009-02-18 10:00:00,4.3,4.3,4.26,4.29,88200.0,3.3496,3.3496,3.3184,3.3418,88200.0
2009-02-18 10:30:00,4.29,4.36,4.29,4.33,139200.0,3.3418,3.3963,3.3418,3.373,139200.0
2009-02-18 11:00:00,4.33,4.41,4.33,4.4,109200.0,3.373,3.4353,3.373,3.4275,109200.0
2009-02-18 11:30:00,4.4,4.42,4.39,4.39,124800.0,3.4275,3.4431,3.4197,3.4197,124800.0
2009-02-18 12:00:00,4.39,4.44,4.39,4.41,105000.0,3.4197,3.4587,3.4197,3.4353,105000.0
2009-02-18 12:30:00,4.41,4.41,4.35,4.35,108600.0,3.4353,3.4353,3.3886,3.3886,108600.0
2009-02-18 13:00:00,4.36,4.37,4.32,4.34,86400.0,3.3963,3.4041,3.3652,3.3808,86400.0
2009-02-18 13:30:00,4.34,4.34,4.32,4.33,80400.0,3.3808,3.3808,3.3652,3.373,80400.0
2009-02-18 14:00:00,4.33,4.35,4.33,4.34,134400.0,3.373,3.3886,3.373,3.3808,134400.0
2009-02-18 14:30:00,4.34,4.37,4.32,4.35,187800.0,3.3808,3.4041,3.3652,3.3886,187800.0
2009-02-18 15:00:00,4.35,4.37,4.3,4.32,189000.0,3.3886,3.4041,3.3496,3.3652,189000.0
2009-02-18 15:30:00,4.32,4.34,4.31,4.32,218400.0,3.3652,3.3808,3.3574,3.3652,218400.0
2009-02-19 09:30:00,4.37,4.42,4.34,4.35,74400.0,3.4041,3.4431,3.3808,3.3886,74400.0
2009-02-19 10:00:00,4.36,4.4,4.32,4.34,198000.0,3.3963,3.4275,3.3652,3.3808,198000.0
2009-02-19 10:30:00,4.34,4.35,4.32,4.32,120000.0,3.3808,3.3886,3.3652,3.3652,120000.0
2009-02-19 11:00:00,4.33,4.36,4.31,4.32,74400.0,3.373,3.3963,3.3574,3.3652,74400.0
2009-02-19 11:30:00,4.32,4.32,4.29,4.3,61800.0,3.3652,3.3652,3.3418,3.3496,61800.0
2009-02-19 12:00:00,4.3,4.3,4.21,4.24,508800.0,3.3496,3.3496,3.2795,3.3029,508800.0
2009-02-19 12:30:00,4.23,4.27,4.22,4.25,256200.0,3.2951,3.3262,3.2873,3.3107,256200.0
2009-02-19 13:00:00,4.25,4.3,4.25,4.27,168600.0,3.3107,3.3496,3.3107,3.3262,168600.0
2009-02-19 13:30:00,4.27,4.29,4.24,4.24,55800.0,3.3262,3.3418,3.3029,3.3029,55800.0
2009-02-19 14:00:00,4.24,4.27,4.22,4.24,153000.0,3.3029,3.3262,3.2873,3.3029,153000.0
2009-02-19 14:30:00,4.24,4.25,4.19,4.21,148200.0,3.3029,3.3107,3.2639,3.2795,148200.0
2009-02-19 15:00:00,4.22,4.24,4.21,4.23,55200.0,3.2873,3.3029,3.2795,3.2951,55200.0
2009-02-19 15:30:00,4.23,4.24,4.17,4.22,242400.0,3.2951,3.3029,3.2483,3.2873,242400.0
2009-02-20 09:30:00,4.14,4.21,4.08,4.08,410400.0,3.225,3.2795,3.1782,3.1782,410400.0
2009-02-20 10:00:00,4.09,4.17,4.06,4.16,270000.0,3.186,3.2483,3.1627,3.2405,270000.0
2009-02-20 10:30:00,4.16,4.17,4.13,4.14,52200.0,3.2405,3.2483,3.2172,3.225,52200.0
2009-02-20 11:00:00,4.14,4.14,4.11,4.11,73200.0,3.225,3.225,3.2016,3.2016,73200.0
2009-02-20 11:30:00,4.1,4.11,4.08,4.09,23400.0,3.1938,3.2016,3.1782,3.186,23400.0
2009-02-20 12:00:00,4.08,4.12,4.08,4.11,19800.0,3.1782,3.2094,3.1782,3.2016,19800.0
2009-02-20 12:30:00,4.1,4.12,4.07,4.08,25200.0,3.1938,3.2094,3.1704,3.1782,25200.0
2009-02-20 13:00:00,4.08,4.08,4.05,4.07,53400.0,3.1782,3.1782,3.1549,3.1704,53400.0
2009-02-20 13:30:00,4.08,4.14,4.06,4.13,101400.0,3.1782,3.225,3.1627,3.2172,101400.0
2009-02-20 14:00:00,4.13,4.21,4.11,4.16,166200.0,3.2172,3.2795,3.2016,3.2405,166200.0
2009-02-20 14:30:00,4.16,4.25,4.15,4.22,269400.0,3.2405,3.3107,3.2328,3.2873,269400.0
2009-02-20 15:00:00,4.21,4.21,4.15,4.15,163200.0,3.2795,3.2795,3.2328,3.2328,163200.0
2009-02-20 15:30:00,4.15,4.2,4.14,4.18,175800.0,3.2328,3.2717,3.225,3.2561,175800.0
2009-02-23 09:30:00,4.29,4.49,4.27,4.39,565800.0,3.3418,3.4976,3.3262,3.4197,565800.0
2009-02-23 10:00:00,4.39,4.4,4.28,4.33,119400.0,3.4197,3.4275,3.334,3.373,119400.0
2009-02-23 10:30:00,4.32,4.32,4.27,4.27,93600.0,3.3652,3.3652,3.3262,3.3262,93600.0
2009-02-23 11:00:00,4.27,4.31,4.27,4.3,81000.0,3.3262,3.3574,3.3262,3.3496,81000.0
2009-02-23 11:30:00,4.29,4.3,4.26,4.29,149400.0,3.3418,3.3496,3.3184,3.3418,149400.0
2009-02-23 12:00:00,4.3,4.35,4.29,4.33,86400.0,3.3496,3.3886,3.3418,3.373,86400.0
2009-02-23 12:30:00,4.34,4.34,4.29,4.3,98400.0,3.3808,3.3808,3.3418,3.3496,98400.0
2009-02-23 13:00:00,4.3,4.36,4.29,4.33,66000.0,3.3496,3.3963,3.3418,3.373,66000.0
2009-02-23 13:30:00,4.34,4.34,4.31,4.31,72600.0,3.3808,3.3808,3.3574,3.3574,72600.0
2009-02-23 14:00:00,4.31,4.35,4.3,4.35,121800.0,3.3574,3.3886,3.3496,3.3886,121800.0
2009-02-23 14:30:00,4.36,4.36,4.26,4.28,92400.0,3.3963,3.3963,3.3184,3.334,92400.0
2009-02-23 15:00:00,4.27,4.32,4.24,4.27,182400.0,3.3262,3.3652,3.3029,3.3262,182400.0
2009-02-23 15:30:00,4.27,4.29,4.23,4.26,265800.0,3.3262,3.3418,3.2951,3.3184,265800.0
2009-02-24 09:30:00,4.26,4.38,4.26,4.31,229800.0,3.3184,3.4119,3.3184,3.3574,229800.0
2009-02-24 10:00:00,4.3,4.35,4.26,4.34,132600.0,3.3496,3.3886,3.3184,3.3808,132600.0
2009-02-24 10:30:00,4.34,4.42,4.34,4.39,141000.0,3.3808,3.4431,3.3808,3.4197,141000.0
2009-02-24 11:00:00,4.39,4.42,4.39,4.4,112800.0,3.4197,3.4431,3.4197,3.4275,112800.0
2009-02-24 11:30:00,4.41,4.41,4.35,4.38,51000.0,3.4353,3.4353,3.3886,3.4119,51000.0
2009-02-24 12:00:00,4.38,4.4,4.36,4.4,118200.0,3.4119,3.4275,3.3963,3.4275,118200.0
2009-02-24 12:30:00,4.4,4.42,4.4,4.41,111600.0,3.4275,3.4431,3.4275,3.4353,111600.0
2009-02-24 13:00:00,4.41,4.43,4.38,4.42,172200.0,3.4353,3.4509,3.4119,3.4431,172200.0
2009-02-24 13:30:00,4.42,4.48,4.42,4.47,123000.0,3.4431,3.4898,3.4431,3.482,123000.0
2009-02-24 14:00:00,4.47,4.5,4.46,4.48,120000.0,3.482,3.5054,3.4742,3.4898,120000.0
2009-02-24 14:30:00,4.48,4.5,4.47,4.49,136200.0,3.4898,3.5054,3.482,3.4976,136200.0
2009-02-24 15:00:00,4.49,4.54,4.49,4.52,152400.0,3.4976,3.5366,3.4976,3.521,152400.0
2009-02-24 15:30:00,4.52,4.53,4.47,4.47,178800.0,3.521,3.5288,3.482,3.482,178800.0
2009-02-25 09:30:00,4.44,4.51,4.42,4.44,54000.0,3.4587,3.5132,3.4431,3.4587,54000.0
2009-02-25 10:00:00,4.43,4.44,4.37,4.44,83400.0,3.4509,3.4587,3.4041,3.4587,83400.0
2009-02-25 10:30:00,4.45,4.45,4.37,4.37,42000.0,3.4665,3.4665,3.4041,3.4041,42000.0
2009-02-25 11:00:00,4.37,4.41,4.36,4.41,55200.0,3.4041,3.4353,3.3963,3.4353,55200.0
2009-02-25 11:30:00,4.4,4.47,4.36,4.36,66600.0,3.4275,3.482,3.3963,3.3963,66600.0
2009-02-25 12:00:00,4.36,4.37,4.33,4.34,68400.0,3.3963,3.4041,3.373,3.3808,68400.0
2009-02-25 12:30:00,4.34,4.36,4.33,4.36,27000.0,3.3808,3.3963,3.373,3.3963,27000.0
2009-02-25 13:00:00,4.36,4.37,4.34,4.35,39000.0,3.3963,3.4041,3.3808,3.3886,39000.0
2009-02-25 13:30:00,4.36,4.45,4.36,4.44,78600.0,3.3963,3.4665,3.3963,3.4587,78600.0
2009-02-25 14:00:00,4.44,4.45,4.34,4.38,151800.0,3.4587,3.4665,3.3808,3.4119,151800.0
2009-02-25 14:30:00,4.38,4.42,4.35,4.41,140400.0,3.4119,3.4431,3.3886,3.4353,140400.0
2009-02-25 15:00:00,4.41,4.49,4.4,4.47,159000.0,3.4353,3.4976,3.4275,3.482,159000.0
2009-02-25 15:30:00,4.46,4.47,4.36,4.37,199200.0,3.4742,3.482,3.3963,3.4041,199200.0
2009-02-26 09:30:00,4.46,4.46,4.36,4.41,73800.0,3.4742,3.4742,3.3963,3.4353,73800.0
2009-02-26 10:00:00,4.41,4.49,4.41,4.47,58800.0,3.4353,3.4976,3.4353,3.482,58800.0
2009-02-26 10:30:00,4.47,4.51,4.43,4.5,63000.0,3.482,3.5132,3.4509,3.5054,63000.0
2009-02-26 11:00:00,4.51,4.51,4.44,4.47,37800.0,3.5132,3.5132,3.4587,3.482,37800.0
2009-02-26 11:30:00,4.47,4.47,4.41,4.44,24600.0,3.482,3.482,3.4353,3.4587,24600.0
2009-02-26 12:00:00,4.44,4.46,4.38,4.4,44400.0,3.4587,3.4742,3.4119,3.4275,44400.0
2009-02-26 12:30:00,4.39,4.44,4.39,4.4,44400.0,3.4197,3.4587,3.4197,3.4275,44400.0
2009-02-26 13:00:00,4.4,4.4,4.36,4.38,57000.0,3.4275,3.4275,3.3963,3.4119,57000.0
2009-02-26 13:30:00,4.38,4.39,4.35,4.37,103200.0,3.4119,3.4197,3.3886,3.4041,103200.0
2009-02-26 14:00:00,4.36,4.37,4.33,4.37,120000.0,3.3963,3.4041,3.373,3.4041,120000.0
2009-02-26 14:30:00,4.36,4.38,4.3,4.31,125400.0,3.3963,3.4119,3.3496,3.3574,125400.0
2009-02-26 15:00:00,4.31,4.31,4.26,4.28,130800.0,3.3574,3.3574,3.3184,3.334,130800.0
2009-02-26 15:30:00,4.29,4.34,4.27,4.29,184800.0,3.3418,3.3808,3.3262,3.3418,184800.0
2009-02-27 09:30:00,4.25,4.33,4.23,4.32,111000.0,3.3107,3.373,3.2951,3.3652,111000.0
2009-02-27 10:00:00,4.31,4.37,4.28,4.34,60600.0,3.3574,3.4041,3.334,3.3808,60600.0
2009-02-27 10:30:00,4.34,4.38,4.31,4.33,96000.0,3.3808,3.4119,3.3574,3.373,96000.0
2009-02-27 11:00:00,4.34,4.34,4.29,4.31,49200.0,3.3808,3.3808,3.3418,3.3574,49200.0
2009-02-27 11:30:00,4.31,4.35,4.3,4.34,60000.0,3.3574,3.3886,3.3496,3.3808,60000.0
2009-02-27 12:00:00,4.33,4.34,4.31,4.34,74400.0,3.373,3.3808,3.3574,3.3808,74400.0
2009-02-27 12:30:00,4.34,4.34,4.3,4.33,45000.0,3.3808,3.3808,3.3496,3.373,45000.0
2009-02-27 13:00:00,4.33,4.34,4.3,4.33,82200.0,3.373,3.3808,3.3496,3.373,82200.0
2009-02-27 13:30:00,4.33,4.35,4.28,4.35,159000.0,3.373,3.3886,3.334,3.3886,159000.0
2009-02-27 14:00:00,4.35,4.36,4.3,4.3,140400.0,3.3886,3.3963,3.3496,3.3496,140400.0
2009-02-27 14:30:00,4.3,4.33,4.3,4.32,199200.0,3.3496,3.373,3.3496,3.3652,199200.0
2009-02-27 15:00:00,4.31,4.31,4.26,4.27,118200.0,3.3574,3.3574,3.3184,3.3262,118200.0
2009-02-27 15:30:00,4.27,4.31,4.25,4.27,223200.0,3.3262,3.3574,3.3107,3.3262,223200.0
2009-03-02 09:30:00,4.21,4.22,4.17,4.18,50400.0,3.2795,3.2873,3.2483,3.2561,50400.0
2009-03-02 10:00:00,4.18,4.18,4.13,4.18,154800.0,3.2561,3.2561,3.2172,3.2561,154800.0
2009-03-02 10:30:00,4.18,4.18,4.14,4.14,68400.0,3.2561,3.2561,3.225,3.225,68400.0
2009-03-02 11:00:00,4.14,4.17,4.13,4.13,64200.0,3.225,3.2483,3.2172,3.2172,64200.0
2009-03-02 11:30:00,4.12,4.15,4.1,4.11,90600.0,3.2094,3.2328,3.1938,3.2016,90600.0
2009-03-02 12:00:00,4.11,4.11,4.08,4.09,81000.0,3.2016,3.2016,3.1782,3.186,81000.0
2009-03-02 12:30:00,4.09,4.11,4.05,4.05,79200.0,3.186,3.2016,3.1549,3.1549,79200.0
2009-03-02 13:00:00,4.05,4.09,4.05,4.07,58800.0,3.1549,3.186,3.1549,3.1704,58800.0
2009-03-02 13:30:00,4.07,4.09,4.04,4.09,62400.0,3.1704,3.186,3.1471,3.186,62400.0
2009-03-02 14:00:00,4.09,4.09,4.04,4.06,115800.0,3.186,3.186,3.1471,3.1627,115800.0
2009-03-02 14:30:00,4.05,4.07,4.03,4.04,221400.0,3.1549,3.1704,3.1393,3.1471,221400.0
2009-03-02 15:00:00,4.04,4.04,4.0,4.03,131400.0,3.1471,3.1471,3.1159,3.1393,131400.0
2009-03-02 15:30:00,4.04,4.05,3.98,4.02,186000.0,3.1471,3.1549,3.1003,3.1315,186000.0
2009-03-03 09:30:00,4.06,4.1,4.03,4.09,87000.0,3.1627,3.1938,3.1393,3.186,87000.0
2009-03-03 10:00:00,4.09,4.12,3.98,4.04,117000.0,3.186,3.2094,3.1003,3.1471,117000.0
2009-03-03 10:30:00,4.03,4.03,3.96,3.97,106800.0,3.1393,3.1393,3.0848,3.0925,106800.0
2009-03-03 11:00:00,3.98,3.99,3.93,3.98,86400.0,3.1003,3.1081,3.0614,3.1003,86400.0
2009-03-03 11:30:00,3.98,3.99,3.96,3.97,108000.0,3.1003,3.1081,3.0848,3.0925,108000.0
2009-03-03 12:00:00,3.98,3.98,3.95,3.97,337200.0,3.1003,3.1003,3.077,3.0925,337200.0
2009-03-03 12:30:00,3.97,3.97,3.94,3.94,166200.0,3.0925,3.0925,3.0692,3.0692,166200.0
2009-03-03 13:00:00,3.94,3.95,3.92,3.92,75600.0,3.0692,3.077,3.0536,3.0536,75600.0
2009-03-03 13:30:00,3.92,3.98,3.9,3.98,81000.0,3.0536,3.1003,3.038,3.1003,81000.0
2009-03-03 14:00:00,3.97,4.0,3.95,3.96,304800.0,3.0925,3.1159,3.077,3.0848,304800.0
2009-03-03 14:30:00,3.96,4.06,3.96,4.04,432000.0,3.0848,3.1627,3.0848,3.1471,432000.0
2009-03-03 15:00:00,4.04,4.05,3.95,3.98,300600.0,3.1471,3.1549,3.077,3.1003,300600.0
2009-03-03 15:30:00,3.97,4.0,3.97,3.99,372600.0,3.0925,3.1159,3.0925,3.1081,372600.0
2009-03-04 09:30:00,4.04,4.11,4.0,4.01,108000.0,3.1471,3.2016,3.1159,3.1237,108000.0
2009-03-04 10:00:00,4.01,4.02,3.96,3.99,219000.0,3.1237,3.1315,3.0848,3.1081,219000.0
2009-03-04 10:30:00,3.99,4.03,3.96,4.01,220200.0,3.1081,3.1393,3.0848,3.1237,220200.0
2009-03-04 11:00:00,4.01,4.04,4.01,4.03,56400.0,3.1237,3.1471,3.1237,3.1393,56400.0
2009-03-04 11:30:00,4.03,4.05,4.01,4.04,35400.0,3.1393,3.1549,3.1237,3.1471,35400.0
2009-03-04 12:00:00,4.04,4.05,4.02,4.02,78600.0,3.1471,3.1549,3.1315,3.1315,78600.0
2009-03-04 12:30:00,4.02,4.02,3.99,4.0,69000.0,3.1315,3.1315,3.1081,3.1159,69000.0
2009-03-04 13:00:00,4.0,4.01,3.98,4.01,64200.0,3.1159,3.1237,3.1003,3.1237,64200.0
2009-03-04 13:30:00,4.0,4.03,4.0,4.02,95400.0,3.1159,3.1393,3.1159,3.1315,95400.0
2009-03-04 14:00:00,4.01,4.06,4.0,4.03,135000.0,3.1237,3.1627,3.1159,3.1393,135000.0
2009-03-04 14:30:00,4.03,4.06,4.02,4.06,328200.0,3.1393,3.1627,3.1315,3.1627,328200.0
2009-03-04 15:00:00,4.06,4.07,4.05,4.06,249600.0,3.1627,3.1704,3.1549,3.1627,249600.0
2009-03-04 15:30:00,4.07,4.07,4.01,4.02,244800.0,3.1704,3.1704,3.1237,3.1315,244800.0
2009-03-05 09:30:00,3.94,4.0,3.91,3.95,70200.0,3.0692,3.1159,3.0458,3.077,70200.0
2009-03-05 10:00:00,3.95,3.96,3.85,3.87,58800.0,3.077,3.0848,2.9991,3.0146,58800.0
2009-03-05 10:30:00,3.87,3.88,3.81,3.81,76800.0,3.0146,3.0224,2.9679,2.9679,76800.0
2009-03-05 11:00:00,3.81,3.84,3.77,3.77,46800.0,2.9679,2.9913,2.9367,2.9367,46800.0
2009-03-05 11:30:00,3.77,3.81,3.75,3.76,53400.0,2.9367,2.9679,2.9212,2.929,53400.0
2009-03-05 12:00:00,3.76,3.77,3.74,3.76,84600.0,2.929,2.9367,2.9134,2.929,84600.0
2009-03-05 12:30:00,3.75,3.76,3.73,3.73,69600.0,2.9212,2.929,2.9056,2.9056,69600.0
2009-03-05 13:00:00,3.74,3.79,3.72,3.77,67800.0,2.9134,2.9523,2.8978,2.9367,67800.0
2009-03-05 13:30:00,3.77,3.78,3.74,3.77,57600.0,2.9367,2.9445,2.9134,2.9367,57600.0
2009-03-05 14:00:00,3.76,3.78,3.74,3.76,73200.0,2.929,2.9445,2.9134,2.929,73200.0
2009-03-05 14:30:00,3.76,3.78,3.74,3.75,94800.0,2.929,2.9445,2.9134,2.9212,94800.0
2009-03-05 15:00:00,3.75,3.77,3.72,3.73,287400.0,2.9212,2.9367,2.8978,2.9056,287400.0
2009-03-05 15:30:00,3.73,3.76,3.71,3.75,204600.0,2.9056,2.929,2.89,2.9212,204600.0
2009-03-06 09:30:00,3.78,3.9,3.74,3.84,130800.0,2.9445,3.038,2.9134,2.9913,130800.0
2009-03-06 10:00:00,3.84,3.84,3.74,3.79,376800.0,2.9913,2.9913,2.9134,2.9523,376800.0
2009-03-06 10:30:00,3.79,3.79,3.72,3.72,84600.0,2.9523,2.9523,2.8978,2.8978,84600.0
2009-03-06 11:00:00,3.72,3.76,3.71,3.73,67200.0,2.8978,2.929,2.89,2.9056,67200.0
2009-03-06 11:30:00,3.73,3.76,3.72,3.73,58200.0,2.9056,2.929,2.8978,2.9056,58200.0
2009-03-06 12:00:00,3.74,3.77,3.72,3.73,55800.0,2.9134,2.9367,2.8978,2.9056,55800.0
2009-03-06 12:30:00,3.73,3.74,3.72,3.74,48600.0,2.9056,2.9134,2.8978,2.9134,48600.0
2009-03-06 13:00:00,3.74,3.74,3.71,3.73,61200.0,2.9134,2.9134,2.89,2.9056,61200.0
2009-03-06 13:30:00,3.73,3.73,3.68,3.68,103200.0,2.9056,2.9056,2.8666,2.8666,103200.0
2009-03-06 14:00:00,3.68,3.72,3.68,3.69,93600.0,2.8666,2.8978,2.8666,2.8744,93600.0
2009-03-06 14:30:00,3.7,3.7,3.67,3.68,102600.0,2.8822,2.8822,2.8588,2.8666,102600.0
2009-03-06 15:00:00,3.68,3.7,3.67,3.68,154800.0,2.8666,2.8822,2.8588,2.8666,154800.0
2009-03-06 15:30:00,3.68,3.74,3.68,3.74,333600.0,2.8666,2.9134,2.8666,2.9134,333600.0
2009-03-09 09:30:00,3.69,3.76,3.63,3.66,139200.0,2.8744,2.929,2.8277,2.8511,139200.0
2009-03-09 10:00:00,3.67,3.73,3.67,3.67,112800.0,2.8588,2.9056,2.8588,2.8588,112800.0
2009-03-09 10:30:00,3.66,3.68,3.58,3.59,170400.0,2.8511,2.8666,2.7887,2.7965,170400.0
2009-03-09 11:00:00,3.59,3.68,3.58,3.67,298200.0,2.7965,2.8666,2.7887,2.8588,298200.0
2009-03-09 11:30:00,3.66,3.69,3.64,3.64,296400.0,2.8511,2.8744,2.8355,2.8355,296400.0
2009-03-09 12:00:00,3.64,3.66,3.62,3.63,156000.0,2.8355,2.8511,2.8199,2.8277,156000.0
2009-03-09 12:30:00,3.63,3.63,3.59,3.63,102600.0,2.8277,2.8277,2.7965,2.8277,102600.0
2009-03-09 13:00:00,3.62,3.62,3.57,3.57,154200.0,2.8199,2.8199,2.781,2.781,154200.0
2009-03-09 13:30:00,3.57,3.58,3.53,3.55,115800.0,2.781,2.7887,2.7498,2.7654,115800.0
2009-03-09 14:00:00,3.54,3.6,3.53,3.55,255000.0,2.7576,2.8043,2.7498,2.7654,255000.0
2009-03-09 14:30:00,3.55,3.58,3.53,3.56,143400.0,2.7654,2.7887,2.7498,2.7732,143400.0
2009-03-09 15:00:00,3.56,3.58,3.54,3.58,225600.0,2.7732,2.7887,2.7576,2.7887,225600.0
2009-03-09 15:30:00,3.57,3.58,3.53,3.55,283800.0,2.781,2.7887,2.7498,2.7654,283800.0
2009-03-10 09:30:00,3.63,3.7,3.61,3.68,109800.0,2.8277,2.8822,2.8121,2.8666,109800.0
2009-03-10 10:00:00,3.69,3.72,3.67,3.67,141000.0,2.8744,2.8978,2.8588,2.8588,141000.0
2009-03-10 10:30:00,3.67,3.68,3.65,3.65,134400.0,2.8588,2.8666,2.8433,2.8433,134400.0
2009-03-10 11:00:00,3.65,3.66,3.62,3.65,131400.0,2.8433,2.8511,2.8199,2.8433,131400.0
2009-03-10 11:30:00,3.65,3.67,3.63,3.67,133800.0,2.8433,2.8588,2.8277,2.8588,133800.0
2009-03-10 12:00:00,3.66,3.68,3.65,3.66,129600.0,2.8511,2.8666,2.8433,2.8511,129600.0
2009-03-10 12:30:00,3.67,3.67,3.63,3.63,108000.0,2.8588,2.8588,2.8277,2.8277,108000.0
2009-03-10 13:00:00,3.63,3.65,3.62,3.63,112800.0,2.8277,2.8433,2.8199,2.8277,112800.0
2009-03-10 13:30:00,3.62,3.64,3.6,3.62,156600.0,2.8199,2.8355,2.8043,2.8199,156600.0
2009-03-10 14:00:00,3.62,3.62,3.58,3.6,142200.0,2.8199,2.8199,2.7887,2.8043,142200.0
2009-03-10 14:30:00,3.6,3.62,3.58,3.62,131400.0,2.8043,2.8199,2.7887,2.8199,131400.0
2009-03-10 15:00:00,3.62,3.66,3.62,3.66,169800.0,2.8199,2.8511,2.8199,2.8511,169800.0
2009-03-10 15:30:00,3.66,3.67,3.64,3.65,423000.0,2.8511,2.8588,2.8355,2.8433,423000.0
2009-03-11 09:30:00,3.67,3.7,3.59,3.68,115200.0,2.8588,2.8822,2.7965,2.8666,115200.0
2009-03-11 10:00:00,3.68,3.69,3.65,3.68,106200.0,2.8666,2.8744,2.8433,2.8666,106200.0
2009-03-11 10:30:00,3.67,3.67,3.63,3.65,73800.0,2.8588,2.8588,2.8277,2.8433,73800.0
2009-03-11 11:00:00,3.65,3.66,3.64,3.65,41400.0,2.8433,2.8511,2.8355,2.8433,41400.0
2009-03-11 11:30:00,3.66,3.66,3.64,3.64,92400.0,2.8511,2.8511,2.8355,2.8355,92400.0
2009-03-11 12:00:00,3.64,3.65,3.61,3.62,61200.0,2.8355,2.8433,2.8121,2.8199,61200.0
2009-03-11 12:30:00,3.62,3.64,3.59,3.59,73200.0,2.8199,2.8355,2.7965,2.7965,73200.0
2009-03-11 13:00:00,3.59,3.62,3.59,3.6,93600.0,2.7965,2.8199,2.7965,2.8043,93600.0
2009-03-11 13:30:00,3.61,3.63,3.6,3.61,93000.0,2.8121,2.8277,2.8043,2.8121,93000.0
2009-03-11 14:00:00,3.62,3.63,3.57,3.6,119400.0,2.8199,2.8277,2.781,2.8043,119400.0
2009-03-11 14:30:00,3.6,3.63,3.59,3.61,120600.0,2.8043,2.8277,2.7965,2.8121,120600.0
2009-03-11 15:00:00,3.6,3.64,3.6,3.62,302400.0,2.8043,2.8355,2.8043,2.8199,302400.0
2009-03-11 15:30:00,3.62,3.63,3.58,3.59,229200.0,2.8199,2.8277,2.7887,2.7965,229200.0
2009-03-12 09:30:00,3.58,3.62,3.49,3.5,64200.0,2.7887,2.8199,2.7186,2.7264,64200.0
2009-03-12 10:00:00,3.52,3.54,3.5,3.53,138600.0,2.742,2.7576,2.7264,2.7498,138600.0
2009-03-12 10:30:00,3.53,3.59,3.52,3.58,93000.0,2.7498,2.7965,2.742,2.7887,93000.0
2009-03-12 11:00:00,3.59,3.59,3.55,3.55,159000.0,2.7965,2.7965,2.7654,2.7654,159000.0
2009-03-12 11:30:00,3.55,3.59,3.55,3.58,107400.0,2.7654,2.7965,2.7654,2.7887,107400.0
2009-03-12 12:00:00,3.59,3.63,3.58,3.62,96600.0,2.7965,2.8277,2.7887,2.8199,96600.0
2009-03-12 12:30:00,3.62,3.65,3.62,3.64,178200.0,2.8199,2.8433,2.8199,2.8355,178200.0
2009-03-12 13:00:00,3.64,3.66,3.64,3.65,55800.0,2.8355,2.8511,2.8355,2.8433,55800.0
2009-03-12 13:30:00,3.65,3.68,3.64,3.66,161400.0,2.8433,2.8666,2.8355,2.8511,161400.0
2009-03-12 14:00:00,3.67,3.7,3.65,3.7,94200.0,2.8588,2.8822,2.8433,2.8822,94200.0
2009-03-12 14:30:00,3.7,3.71,3.67,3.68,223200.0,2.8822,2.89,2.8588,2.8666,223200.0
2009-03-12 15:00:00,3.68,3.69,3.65,3.67,139200.0,2.8666,2.8744,2.8433,2.8588,139200.0
2009-03-12 15:30:00,3.67,3.71,3.65,3.67,244800.0,2.8588,2.89,2.8433,2.8588,244800.0
2009-03-13 09:30:00,3.7,3.73,3.64,3.73,109800.0,2.8822,2.9056,2.8355,2.9056,109800.0
2009-03-13 10:00:00,3.72,3.77,3.68,3.68,85200.0,2.8978,2.9367,2.8666,2.8666,85200.0
2009-03-13 10:30:00,3.68,3.72,3.66,3.68,72600.0,2.8666,2.8978,2.8511,2.8666,72600.0
2009-03-13 11:00:00,3.68,3.7,3.66,3.68,31800.0,2.8666,2.8822,2.8511,2.8666,31800.0
2009-03-13 11:30:00,3.67,3.67,3.61,3.62,73800.0,2.8588,2.8588,2.8121,2.8199,73800.0
2009-03-13 12:00:00,3.62,3.63,3.6,3.62,80400.0,2.8199,2.8277,2.8043,2.8199,80400.0
2009-03-13 12:30:00,3.62,3.64,3.6,3.63,79800.0,2.8199,2.8355,2.8043,2.8277,79800.0
2009-03-13 13:00:00,3.62,3.64,3.61,3.62,60600.0,2.8199,2.8355,2.8121,2.8199,60600.0
2009-03-13 13:30:00,3.63,3.65,3.62,3.64,52800.0,2.8277,2.8433,2.8199,2.8355,52800.0
2009-03-13 14:00:00,3.64,3.66,3.64,3.65,63000.0,2.8355,2.8511,2.8355,2.8433,63000.0
2009-03-13 14:30:00,3.65,3.68,3.65,3.65,79800.0,2.8433,2.8666,2.8433,2.8433,79800.0
2009-03-13 15:00:00,3.65,3.69,3.65,3.68,138000.0,2.8433,2.8744,2.8433,2.8666,138000.0
2009-03-13 15:30:00,3.68,3.68,3.65,3.66,129600.0,2.8666,2.8666,2.8433,2.8511,129600.0
2009-03-16 09:30:00,3.7,3.74,3.67,3.69,67800.0,2.8822,2.9134,2.8588,2.8744,67800.0
2009-03-16 10:00:00,3.68,3.7,3.66,3.69,154800.0,2.8666,2.8822,2.8511,2.8744,154800.0
2009-03-16 10:30:00,3.69,3.7,3.67,3.68,189600.0,2.8744,2.8822,2.8588,2.8666,189600.0
2009-03-16 11:00:00,3.68,3.72,3.68,3.71,66600.0,2.8666,2.8978,2.8666,2.89,66600.0
2009-03-16 11:30:00,3.71,3.72,3.7,3.7,51000.0,2.89,2.8978,2.8822,2.8822,51000.0
2009-03-16 12:00:00,3.7,3.71,3.7,3.71,58200.0,2.8822,2.89,2.8822,2.89,58200.0
2009-03-16 12:30:00,3.71,3.73,3.71,3.73,84600.0,2.89,2.9056,2.89,2.9056,84600.0
2009-03-16 13:00:00,3.73,3.73,3.69,3.69,64200.0,2.9056,2.9056,2.8744,2.8744,64200.0
2009-03-16 13:30:00,3.7,3.72,3.7,3.7,43200.0,2.8822,2.8978,2.8822,2.8822,43200.0
2009-03-16 14:00:00,3.7,3.71,3.68,3.69,46200.0,2.8822,2.89,2.8666,2.8744,46200.0
2009-03-16 14:30:00,3.69,3.7,3.66,3.67,59400.0,2.8744,2.8822,2.8511,2.8588,59400.0
2009-03-16 15:00:00,3.67,3.67,3.6,3.61,113400.0,2.8588,2.8588,2.8043,2.8121,113400.0
2009-03-16 15:30:00,3.62,3.63,3.58,3.59,189600.0,2.8199,2.8277,2.7887,2.7965,189600.0
2009-03-17 09:30:00,3.6,3.63,3.53,3.55,108000.0,2.8043,2.8277,2.7498,2.7654,108000.0
2009-03-17 10:00:00,3.56,3.59,3.52,3.56,114000.0,2.7732,2.7965,2.742,2.7732,114000.0
2009-03-17 10:30:00,3.55,3.65,3.55,3.64,158400.0,2.7654,2.8433,2.7654,2.8355,158400.0
2009-03-17 11:00:00,3.64,3.66,3.63,3.64,77400.0,2.8355,2.8511,2.8277,2.8355,77400.0
2009-03-17 11:30:00,3.65,3.65,3.64,3.65,67200.0,2.8433,2.8433,2.8355,2.8433,67200.0
2009-03-17 12:00:00,3.65,3.71,3.65,3.7,167400.0,2.8433,2.89,2.8433,2.8822,167400.0
2009-03-17 12:30:00,3.7,3.73,3.7,3.71,195000.0,2.8822,2.9056,2.8822,2.89,195000.0
2009-03-17 13:00:00,3.71,3.78,3.71,3.76,385800.0,2.89,2.9445,2.89,2.929,385800.0
2009-03-17 13:30:00,3.77,3.78,3.76,3.76,205800.0,2.9367,2.9445,2.929,2.929,205800.0
2009-03-17 14:00:00,3.77,3.77,3.74,3.74,102600.0,2.9367,2.9367,2.9134,2.9134,102600.0
2009-03-17 14:30:00,3.74,3.78,3.74,3.76,142200.0,2.9134,2.9445,2.9134,2.929,142200.0
2009-03-17 15:00:00,3.76,3.8,3.75,3.8,444600.0,2.929,2.9601,2.9212,2.9601,444600.0
2009-03-17 15:30:00,3.8,3.86,3.78,3.86,857400.0,2.9601,3.0069,2.9445,3.0069,857400.0
2009-03-18 09:30:00,3.88,3.88,3.84,3.87,246000.0,3.0224,3.0224,2.9913,3.0146,246000.0
2009-03-18 10:00:00,3.87,3.89,3.84,3.86,429600.0,3.0146,3.0302,2.9913,3.0069,429600.0
2009-03-18 10:30:00,3.86,3.89,3.85,3.88,249600.0,3.0069,3.0302,2.9991,3.0224,249600.0
2009-03-18 11:00:00,3.88,3.89,3.86,3.87,103200.0,3.0224,3.0302,3.0069,3.0146,103200.0
2009-03-18 11:30:00,3.87,3.9,3.87,3.9,226800.0,3.0146,3.038,3.0146,3.038,226800.0
2009-03-18 12:00:00,3.9,3.96,3.9,3.95,85200.0,3.038,3.0848,3.038,3.077,85200.0
2009-03-18 12:30:00,3.95,3.97,3.93,3.96,116400.0,3.077,3.0925,3.0614,3.0848,116400.0
2009-03-18 13:00:00,3.96,3.98,3.95,3.97,222000.0,3.0848,3.1003,3.077,3.0925,222000.0
2009-03-18 13:30:00,3.97,4.02,3.96,4.01,159000.0,3.0925,3.1315,3.0848,3.1237,159000.0
2009-03-18 14:00:00,4.01,4.12,4.0,4.06,285600.0,3.1237,3.2094,3.1159,3.1627,285600.0
2009-03-18 14:30:00,4.07,4.12,4.04,4.11,163800.0,3.1704,3.2094,3.1471,3.2016,163800.0
2009-03-18 15:00:00,4.1,4.11,4.01,4.06,235800.0,3.1938,3.2016,3.1237,3.1627,235800.0
2009-03-18 15:30:00,4.06,4.1,4.01,4.09,518400.0,3.1627,3.1938,3.1237,3.186,518400.0
2009-03-19 09:30:00,4.15,4.15,4.07,4.09,109200.0,3.2328,3.2328,3.1704,3.186,109200.0
2009-03-19 10:00:00,4.1,4.1,4.06,4.07,71400.0,3.1938,3.1938,3.1627,3.1704,71400.0
2009-03-19 10:30:00,4.07,4.14,4.07,4.1,84600.0,3.1704,3.225,3.1704,3.1938,84600.0
2009-03-19 11:00:00,4.1,4.11,4.06,4.06,70200.0,3.1938,3.2016,3.1627,3.1627,70200.0
2009-03-19 11:30:00,4.06,4.08,4.04,4.08,49200.0,3.1627,3.1782,3.1471,3.1782,49200.0
2009-03-19 12:00:00,4.08,4.08,4.06,4.06,28800.0,3.1782,3.1782,3.1627,3.1627,28800.0
2009-03-19 12:30:00,4.06,4.07,4.05,4.06,52800.0,3.1627,3.1704,3.1549,3.1627,52800.0
2009-03-19 13:00:00,4.04,4.06,4.03,4.05,80400.0,3.1471,3.1627,3.1393,3.1549,80400.0
2009-03-19 13:30:00,4.06,4.08,4.04,4.06,45600.0,3.1627,3.1782,3.1471,3.1627,45600.0
2009-03-19 14:00:00,4.06,4.09,4.04,4.05,67200.0,3.1627,3.186,3.1471,3.1549,67200.0
2009-03-19 14:30:00,4.05,4.07,4.0,4.02,57000.0,3.1549,3.1704,3.1159,3.1315,57000.0
2009-03-19 15:00:00,4.01,4.04,3.99,3.99,182400.0,3.1237,3.1471,3.1081,3.1081,182400.0
2009-03-19 15:30:00,4.0,4.03,3.98,3.99,247800.0,3.1159,3.1393,3.1003,3.1081,247800.0
2009-03-20 09:30:00,4.03,4.03,4.0,4.01,269400.0,3.1393,3.1393,3.1159,3.1237,269400.0
2009-03-20 10:00:00,4.01,4.01,3.97,3.98,66000.0,3.1237,3.1237,3.0925,3.1003,66000.0
2009-03-20 10:30:00,3.98,3.98,3.94,3.98,172200.0,3.1003,3.1003,3.0692,3.1003,172200.0
2009-03-20 11:00:00,3.98,3.98,3.93,3.94,59400.0,3.1003,3.1003,3.0614,3.0692,59400.0
2009-03-20 11:30:00,3.94,3.96,3.94,3.95,42000.0,3.0692,3.0848,3.0692,3.077,42000.0
2009-03-20 12:00:00,3.95,3.98,3.94,3.96,42000.0,3.077,3.1003,3.0692,3.0848,42000.0
2009-03-20 12:30:00,3.96,3.98,3.93,3.94,61200.0,3.0848,3.1003,3.0614,3.0692,61200.0
2009-03-20 13:00:00,3.94,3.94,3.89,3.92,68400.0,3.0692,3.0692,3.0302,3.0536,68400.0
2009-03-20 13:30:00,3.91,3.91,3.86,3.86,68400.0,3.0458,3.0458,3.0069,3.0069,68400.0
2009-03-20 14:00:00,3.86,3.87,3.84,3.87,73800.0,3.0069,3.0146,2.9913,3.0146,73800.0
2009-03-20 14:30:00,3.87,3.88,3.85,3.88,99000.0,3.0146,3.0224,2.9991,3.0224,99000.0
2009-03-20 15:00:00,3.88,3.91,3.87,3.87,67200.0,3.0224,3.0458,3.0146,3.0146,67200.0
2009-03-20 15:30:00,3.87,3.9,3.87,3.9,364200.0,3.0146,3.038,3.0146,3.038,364200.0
2009-03-23 09:30:00,3.89,4.0,3.89,3.99,138600.0,3.0302,3.1159,3.0302,3.1081,138600.0
2009-03-23 10:00:00,4.0,4.03,3.99,4.0,109800.0,3.1159,3.1393,3.1081,3.1159,109800.0
2009-03-23 10:30:00,4.0,4.02,4.0,4.02,118800.0,3.1159,3.1315,3.1159,3.1315,118800.0
2009-03-23 11:00:00,4.02,4.08,4.01,4.05,229800.0,3.1315,3.1782,3.1237,3.1549,229800.0
2009-03-23 11:30:00,4.05,4.08,4.04,4.08,114600.0,3.1549,3.1782,3.1471,3.1782,114600.0
2009-03-23 12:00:00,4.08,4.09,4.07,4.09,48600.0,3.1782,3.186,3.1704,3.186,48600.0
2009-03-23 12:30:00,4.09,4.09,4.07,4.07,157800.0,3.186,3.186,3.1704,3.1704,157800.0
2009-03-23 13:00:00,4.07,4.1,4.05,4.05,94200.0,3.1704,3.1938,3.1549,3.1549,94200.0
2009-03-23 13:30:00,4.05,4.1,4.05,4.09,82200.0,3.1549,3.1938,3.1549,3.186,82200.0
2009-03-23 14:00:00,4.1,4.13,4.08,4.13,214200.0,3.1938,3.2172,3.1782,3.2172,214200.0
2009-03-23 14:30:00,4.13,4.18,4.12,4.17,168000.0,3.2172,3.2561,3.2094,3.2483,168000.0
2009-03-23 15:00:00,4.17,4.2,4.15,4.19,188400.0,3.2483,3.2717,3.2328,3.2639,188400.0
2009-03-23 15:30:00,4.2,4.23,4.17,4.23,280800.0,3.2717,3.2951,3.2483,3.2951,280800.0
2009-03-24 09:30:00,4.17,4.22,4.14,4.2,118200.0,3.2483,3.2873,3.225,3.2717,118200.0
2009-03-24 10:00:00,4.21,4.24,4.15,4.16,114000.0,3.2795,3.3029,3.2328,3.2405,114000.0
2009-03-24 10:30:00,4.15,4.18,4.14,4.17,159600.0,3.2328,3.2561,3.225,3.2483,159600.0
2009-03-24 11:00:00,4.17,4.2,4.16,4.18,103800.0,3.2483,3.2717,3.2405,3.2561,103800.0
2009-03-24 11:30:00,4.18,4.18,4.17,4.17,45600.0,3.2561,3.2561,3.2483,3.2483,45600.0
2009-03-24 12:00:00,4.17,4.2,4.15,4.18,72000.0,3.2483,3.2717,3.2328,3.2561,72000.0
2009-03-24 12:30:00,4.18,4.18,4.17,4.17,109800.0,3.2561,3.2561,3.2483,3.2483,109800.0
2009-03-24 13:00:00,4.17,4.2,4.15,4.2,69000.0,3.2483,3.2717,3.2328,3.2717,69000.0
2009-03-24 13:30:00,4.2,4.2,4.14,4.16,45600.0,3.2717,3.2717,3.225,3.2405,45600.0
2009-03-24 14:00:00,4.17,4.17,4.15,4.16,79800.0,3.2483,3.2483,3.2328,3.2405,79800.0
2009-03-24 14:30:00,4.16,4.19,4.14,4.15,109200.0,3.2405,3.2639,3.225,3.2328,109200.0
2009-03-24 15:00:00,4.15,4.16,4.1,4.13,103800.0,3.2328,3.2405,3.1938,3.2172,103800.0
2009-03-24 15:30:00,4.12,4.17,4.11,4.13,311400.0,3.2094,3.2483,3.2016,3.2172,311400.0
2009-03-25 09:30:00,4.14,4.21,4.11,4.2,182400.0,3.225,3.2795,3.2016,3.2717,182400.0
2009-03-25 10:00:00,4.21,4.26,4.2,4.22,154800.0,3.2795,3.3184,3.2717,3.2873,154800.0
2009-03-25 10:30:00,4.22,4.27,4.19,4.19,102600.0,3.2873,3.3262,3.2639,3.2639,102600.0
2009-03-25 11:00:00,4.19,4.23,4.18,4.2,54600.0,3.2639,3.2951,3.2561,3.2717,54600.0
2009-03-25 11:30:00,4.2,4.22,4.18,4.2,50400.0,3.2717,3.2873,3.2561,3.2717,50400.0
2009-03-25 12:00:00,4.18,4.22,4.17,4.19,75600.0,3.2561,3.2873,3.2483,3.2639,75600.0
2009-03-25 12:30:00,4.19,4.2,4.17,4.2,267600.0,3.2639,3.2717,3.2483,3.2717,267600.0
2009-03-25 13:00:00,4.2,4.22,4.17,4.17,96000.0,3.2717,3.2873,3.2483,3.2483,96000.0
2009-03-25 13:30:00,4.17,4.21,4.16,4.18,211200.0,3.2483,3.2795,3.2405,3.2561,211200.0
2009-03-25 14:00:00,4.18,4.18,4.13,4.14,130800.0,3.2561,3.2561,3.2172,3.225,130800.0
2009-03-25 14:30:00,4.14,4.15,4.1,4.11,397200.0,3.225,3.2328,3.1938,3.2016,397200.0
2009-03-25 15:00:00,4.11,4.16,4.07,4.16,315600.0,3.2016,3.2405,3.1704,3.2405,315600.0
2009-03-25 15:30:00,4.15,4.22,4.13,4.22,219600.0,3.2328,3.2873,3.2172,3.2873,219600.0
2009-03-26 09:30:00,4.28,4.33,4.24,4.25,181800.0,3.334,3.373,3.3029,3.3107,181800.0
2009-03-26 10:00:00,4.25,4.26,4.18,4.18,174000.0,3.3107,3.3184,3.2561,3.2561,174000.0
2009-03-26 10:30:00,4.19,4.23,4.18,4.2,207000.0,3.2639,3.2951,3.2561,3.2717,207000.0
2009-03-26 11:00:00,4.2,4.24,4.2,4.21,90600.0,3.2717,3.3029,3.2717,3.2795,90600.0
2009-03-26 11:30:00,4.21,4.24,4.19,4.21,103800.0,3.2795,3.3029,3.2639,3.2795,103800.0
2009-03-26 12:00:00,4.21,4.28,4.21,4.28,183600.0,3.2795,3.334,3.2795,3.334,183600.0
2009-03-26 12:30:00,4.28,4.29,4.25,4.26,129600.0,3.334,3.3418,3.3107,3.3184,129600.0
2009-03-26 13:00:00,4.25,4.32,4.25,4.26,258600.0,3.3107,3.3652,3.3107,3.3184,258600.0
2009-03-26 13:30:00,4.25,4.26,4.22,4.24,61800.0,3.3107,3.3184,3.2873,3.3029,61800.0
2009-03-26 14:00:00,4.25,4.31,4.24,4.27,103200.0,3.3107,3.3574,3.3029,3.3262,103200.0
2009-03-26 14:30:00,4.27,4.28,4.26,4.26,133800.0,3.3262,3.334,3.3184,3.3184,133800.0
2009-03-26 15:00:00,4.26,4.32,4.26,4.32,167400.0,3.3184,3.3652,3.3184,3.3652,167400.0
2009-03-26 15:30:00,4.32,4.38,4.29,4.38,326400.0,3.3652,3.4119,3.3418,3.4119,326400.0
2009-03-27 09:30:00,4.31,4.33,4.3,4.3,141000.0,3.3574,3.373,3.3496,3.3496,141000.0
2009-03-27 10:00:00,4.3,4.32,4.27,4.27,225600.0,3.3496,3.3652,3.3262,3.3262,225600.0
2009-03-27 10:30:00,4.27,4.31,4.27,4.27,79800.0,3.3262,3.3574,3.3262,3.3262,79800.0
2009-03-27 11:00:00,4.27,4.31,4.27,4.31,79800.0,3.3262,3.3574,3.3262,3.3574,79800.0
2009-03-27 11:30:00,4.3,4.31,4.28,4.29,99000.0,3.3496,3.3574,3.334,3.3418,99000.0
2009-03-27 12:00:00,4.3,4.3,4.28,4.3,137400.0,3.3496,3.3496,3.334,3.3496,137400.0
2009-03-27 12:30:00,4.3,4.31,4.26,4.26,86400.0,3.3496,3.3574,3.3184,3.3184,86400.0
2009-03-27 13:00:00,4.26,4.27,4.25,4.27,81000.0,3.3184,3.3262,3.3107,3.3262,81000.0
2009-03-27 13:30:00,4.26,4.29,4.21,4.23,88200.0,3.3184,3.3418,3.2795,3.2951,88200.0
2009-03-27 14:00:00,4.24,4.29,4.23,4.27,106200.0,3.3029,3.3418,3.2951,3.3262,106200.0
2009-03-27 14:30:00,4.27,4.28,4.24,4.27,101400.0,3.3262,3.334,3.3029,3.3262,101400.0
2009-03-27 15:00:00,4.28,4.3,4.27,4.27,74400.0,3.334,3.3496,3.3262,3.3262,74400.0
2009-03-27 15:30:00,4.27,4.29,4.25,4.26,153600.0,3.3262,3.3418,3.3107,3.3184,153600.0
2009-03-30 09:30:00,4.22,4.22,4.04,4.04,118200.0,3.2873,3.2873,3.1471,3.1471,118200.0
2009-03-30 10:00:00,4.04,4.09,4.04,4.06,114600.0,3.1471,3.186,3.1471,3.1627,114600.0
2009-03-30 10:30:00,4.06,4.14,4.05,4.11,216600.0,3.1627,3.225,3.1549,3.2016,216600.0
2009-03-30 11:00:00,4.11,4.14,4.08,4.13,70800.0,3.2016,3.225,3.1782,3.2172,70800.0
2009-03-30 11:30:00,4.13,4.16,4.12,4.13,179400.0,3.2172,3.2405,3.2094,3.2172,179400.0
2009-03-30 12:00:00,4.13,4.17,4.12,4.16,100800.0,3.2172,3.2483,3.2094,3.2405,100800.0
2009-03-30 12:30:00,4.17,4.18,4.15,4.15,75600.0,3.2483,3.2561,3.2328,3.2328,75600.0
2009-03-30 13:00:00,4.16,4.2,4.15,4.2,46800.0,3.2405,3.2717,3.2328,3.2717,46800.0
2009-03-30 13:30:00,4.2,4.2,4.15,4.15,63000.0,3.2717,3.2717,3.2328,3.2328,63000.0
2009-03-30 14:00:00,4.14,4.17,4.14,4.14,161400.0,3.225,3.2483,3.225,3.225,161400.0
2009-03-30 14:30:00,4.14,4.14,4.1,4.11,138000.0,3.225,3.225,3.1938,3.2016,138000.0
2009-03-30 15:00:00,4.1,4.12,4.08,4.11,272400.0,3.1938,3.2094,3.1782,3.2016,272400.0
2009-03-30 15:30:00,4.1,4.15,4.1,4.13,193800.0,3.1938,3.2328,3.1938,3.2172,193800.0
2009-03-31 09:30:00,4.17,4.21,4.11,4.15,32400.0,3.2483,3.2795,3.2016,3.2328,32400.0
2009-03-31 10:00:00,4.14,4.16,4.11,4.15,39600.0,3.225,3.2405,3.2016,3.2328,39600.0
2009-03-31 10:30:00,4.16,4.17,4.13,4.13,37800.0,3.2405,3.2483,3.2172,3.2172,37800.0
2009-03-31 11:00:00,4.13,4.19,4.13,4.18,36600.0,3.2172,3.2639,3.2172,3.2561,36600.0
2009-03-31 11:30:00,4.18,4.19,4.17,4.19,43800.0,3.2561,3.2639,3.2483,3.2639,43800.0
2009-03-31 12:00:00,4.18,4.19,4.18,4.19,33600.0,3.2561,3.2639,3.2561,3.2639,33600.0
2009-03-31 12:30:00,4.19,4.21,4.19,4.2,73800.0,3.2639,3.2795,3.2639,3.2717,73800.0
2009-03-31 13:00:00,4.2,4.22,4.2,4.21,43200.0,3.2717,3.2873,3.2717,3.2795,43200.0
2009-03-31 13:30:00,4.2,4.25,4.2,4.24,67800.0,3.2717,3.3107,3.2717,3.3029,67800.0
2009-03-31 14:00:00,4.26,4.26,4.24,4.24,58800.0,3.3184,3.3184,3.3029,3.3029,58800.0
2009-03-31 14:30:00,4.25,4.28,4.25,4.25,81600.0,3.3107,3.334,3.3107,3.3107,81600.0
2009-03-31 15:00:00,4.24,4.26,4.21,4.24,241800.0,3.3029,3.3184,3.2795,3.3029,241800.0
2009-03-31 15:30:00,4.24,4.25,4.17,4.2,399000.0,3.3029,3.3107,3.2483,3.2717,399000.0
2009-04-01 09:30:00,4.13,4.13,4.05,4.06,63000.0,3.2172,3.2172,3.1549,3.1627,63000.0
2009-04-01 10:00:00,4.07,4.18,4.06,4.15,95400.0,3.1704,3.2561,3.1627,3.2328,95400.0
2009-04-01 10:30:00,4.15,4.2,4.14,4.17,75600.0,3.2328,3.2717,3.225,3.2483,75600.0
2009-04-01 11:00:00,4.16,4.17,4.15,4.15,26400.0,3.2405,3.2483,3.2328,3.2328,26400.0
2009-04-01 11:30:00,4.16,4.19,4.16,4.18,26400.0,3.2405,3.2639,3.2405,3.2561,26400.0
2009-04-01 12:00:00,4.19,4.21,4.18,4.19,23400.0,3.2639,3.2795,3.2561,3.2639,23400.0
2009-04-01 12:30:00,4.19,4.2,4.17,4.18,70800.0,3.2639,3.2717,3.2483,3.2561,70800.0
2009-04-01 13:00:00,4.17,4.2,4.17,4.17,58800.0,3.2483,3.2717,3.2483,3.2483,58800.0
2009-04-01 13:30:00,4.17,4.18,4.16,4.18,55200.0,3.2483,3.2561,3.2405,3.2561,55200.0
2009-04-01 14:00:00,4.18,4.19,4.17,4.18,50400.0,3.2561,3.2639,3.2483,3.2561,50400.0
2009-04-01 14:30:00,4.18,4.19,4.15,4.15,150000.0,3.2561,3.2639,3.2328,3.2328,150000.0
2009-04-01 15:00:00,4.15,4.19,4.14,4.18,169800.0,3.2328,3.2639,3.225,3.2561,169800.0
2009-04-01 15:30:00,4.18,4.21,4.17,4.19,229200.0,3.2561,3.2795,3.2483,3.2639,229200.0
2009-04-02 09:30:00,4.3,4.4,4.3,4.37,79200.0,3.3496,3.4275,3.3496,3.4041,79200.0
2009-04-02 10:00:00,4.37,4.38,4.35,4.37,130200.0,3.4041,3.4119,3.3886,3.4041,130200.0
2009-04-02 10:30:00,4.37,4.42,4.37,4.42,142800.0,3.4041,3.4431,3.4041,3.4431,142800.0
2009-04-02 11:00:00,4.42,4.5,4.42,4.5,70200.0,3.4431,3.5054,3.4431,3.5054,70200.0
2009-04-02 11:30:00,4.49,4.49,4.44,4.44,171600.0,3.4976,3.4976,3.4587,3.4587,171600.0
2009-04-02 12:00:00,4.45,4.46,4.44,4.46,93000.0,3.4665,3.4742,3.4587,3.4742,93000.0
2009-04-02 12:30:00,4.47,4.47,4.43,4.45,172800.0,3.482,3.482,3.4509,3.4665,172800.0
2009-04-02 13:00:00,4.44,4.45,4.39,4.4,64200.0,3.4587,3.4665,3.4197,3.4275,64200.0
2009-04-02 13:30:00,4.4,4.41,4.37,4.38,66600.0,3.4275,3.4353,3.4041,3.4119,66600.0
2009-04-02 14:00:00,4.38,4.43,4.38,4.43,84000.0,3.4119,3.4509,3.4119,3.4509,84000.0
2009-04-02 14:30:00,4.43,4.43,4.39,4.39,115800.0,3.4509,3.4509,3.4197,3.4197,115800.0
2009-04-02 15:00:00,4.4,4.42,4.37,4.39,128400.0,3.4275,3.4431,3.4041,3.4197,128400.0
2009-04-02 15:30:00,4.39,4.4,4.34,4.35,198000.0,3.4197,3.4275,3.3808,3.3886,198000.0
2009-04-03 09:30:00,4.35,4.38,4.32,4.35,37800.0,3.3886,3.4119,3.3652,3.3886,37800.0
2009-04-03 10:00:00,4.35,4.37,4.33,4.36,46800.0,3.3886,3.4041,3.373,3.3963,46800.0
2009-04-03 10:30:00,4.37,4.37,4.33,4.34,42600.0,3.4041,3.4041,3.373,3.3808,42600.0
2009-04-03 11:00:00,4.34,4.35,4.32,4.34,44400.0,3.3808,3.3886,3.3652,3.3808,44400.0
2009-04-03 11:30:00,4.34,4.36,4.34,4.36,49200.0,3.3808,3.3963,3.3808,3.3963,49200.0
2009-04-03 12:00:00,4.37,4.38,4.36,4.38,32400.0,3.4041,3.4119,3.3963,3.4119,32400.0
2009-04-03 12:30:00,4.38,4.38,4.35,4.36,28800.0,3.4119,3.4119,3.3886,3.3963,28800.0
2009-04-03 13:00:00,4.36,4.37,4.34,4.37,39600.0,3.3963,3.4041,3.3808,3.4041,39600.0
2009-04-03 13:30:00,4.37,4.4,4.36,4.39,39600.0,3.4041,3.4275,3.3963,3.4197,39600.0
2009-04-03 14:00:00,4.39,4.4,4.37,4.39,59400.0,3.4197,3.4275,3.4041,3.4197,59400.0
2009-04-03 14:30:00,4.39,4.41,4.37,4.4,63000.0,3.4197,3.4353,3.4041,3.4275,63000.0
2009-04-03 15:00:00,4.4,4.4,4.35,4.35,102600.0,3.4275,3.4275,3.3886,3.3886,102600.0
2009-04-03 15:30:00,4.35,4.4,4.34,4.39,169200.0,3.3886,3.4275,3.3808,3.4197,169200.0
2009-04-06 09:30:00,4.33,4.33,4.25,4.3,118200.0,3.373,3.373,3.3107,3.3496,118200.0
2009-04-06 10:00:00,4.3,4.35,4.3,4.34,112800.0,3.3496,3.3886,3.3496,3.3808,112800.0
2009-04-06 10:30:00,4.33,4.35,4.31,4.32,70800.0,3.373,3.3886,3.3574,3.3652,70800.0
2009-04-06 11:00:00,4.32,4.33,4.3,4.33,39000.0,3.3652,3.373,3.3496,3.373,39000.0
2009-04-06 11:30:00,4.32,4.34,4.3,4.31,195600.0,3.3652,3.3808,3.3496,3.3574,195600.0
2009-04-06 12:00:00,4.32,4.32,4.3,4.31,31200.0,3.3652,3.3652,3.3496,3.3574,31200.0
2009-04-06 12:30:00,4.3,4.33,4.3,4.33,33600.0,3.3496,3.373,3.3496,3.373,33600.0
2009-04-06 13:00:00,4.33,4.34,4.32,4.33,78000.0,3.373,3.3808,3.3652,3.373,78000.0
2009-04-06 13:30:00,4.33,4.36,4.32,4.35,73800.0,3.373,3.3963,3.3652,3.3886,73800.0
2009-04-06 14:00:00,4.35,4.37,4.32,4.36,45600.0,3.3886,3.4041,3.3652,3.3963,45600.0
2009-04-06 14:30:00,4.36,4.37,4.32,4.35,154800.0,3.3963,3.4041,3.3652,3.3886,154800.0
2009-04-06 15:00:00,4.35,4.38,4.34,4.36,75600.0,3.3886,3.4119,3.3808,3.3963,75600.0
2009-04-06 15:30:00,4.37,4.4,4.35,4.39,139800.0,3.4041,3.4275,3.3886,3.4197,139800.0
2009-04-07 09:30:00,4.32,4.32,4.25,4.31,18600.0,3.3652,3.3652,3.3107,3.3574,18600.0
2009-04-07 10:00:00,4.31,4.33,4.28,4.33,43800.0,3.3574,3.373,3.334,3.373,43800.0
2009-04-07 10:30:00,4.33,4.36,4.33,4.35,39000.0,3.373,3.3963,3.373,3.3886,39000.0
2009-04-07 11:00:00,4.34,4.35,4.32,4.32,25800.0,3.3808,3.3886,3.3652,3.3652,25800.0
2009-04-07 11:30:00,4.32,4.33,4.31,4.31,33000.0,3.3652,3.373,3.3574,3.3574,33000.0
2009-04-07 12:00:00,4.31,4.32,4.28,4.28,34800.0,3.3574,3.3652,3.334,3.334,34800.0
2009-04-07 12:30:00,4.28,4.3,4.28,4.3,42000.0,3.334,3.3496,3.334,3.3496,42000.0
2009-04-07 13:00:00,4.3,4.31,4.29,4.31,133800.0,3.3496,3.3574,3.3418,3.3574,133800.0
2009-04-07 13:30:00,4.31,4.31,4.27,4.27,52200.0,3.3574,3.3574,3.3262,3.3262,52200.0
2009-04-07 14:00:00,4.27,4.3,4.26,4.3,130200.0,3.3262,3.3496,3.3184,3.3496,130200.0
2009-04-07 14:30:00,4.3,4.33,4.3,4.31,131400.0,3.3496,3.373,3.3496,3.3574,131400.0
2009-04-07 15:00:00,4.31,4.35,4.3,4.3,134400.0,3.3574,3.3886,3.3496,3.3496,134400.0
2009-04-07 15:30:00,4.3,4.33,4.3,4.31,264600.0,3.3496,3.373,3.3496,3.3574,264600.0
2009-04-08 09:30:00,4.32,4.4,4.32,4.39,145800.0,3.3652,3.4275,3.3652,3.4197,145800.0
2009-04-08 10:00:00,4.39,4.41,4.38,4.38,132000.0,3.4197,3.4353,3.4119,3.4119,132000.0
2009-04-08 10:30:00,4.37,4.39,4.34,4.35,71400.0,3.4041,3.4197,3.3808,3.3886,71400.0
2009-04-08 11:00:00,4.36,4.39,4.35,4.38,33600.0,3.3963,3.4197,3.3886,3.4119,33600.0
2009-04-08 11:30:00,4.38,4.42,4.37,4.41,40200.0,3.4119,3.4431,3.4041,3.4353,40200.0
2009-04-08 12:00:00,4.4,4.41,4.38,4.41,15000.0,3.4275,3.4353,3.4119,3.4353,15000.0
2009-04-08 12:30:00,4.41,4.44,4.39,4.43,137400.0,3.4353,3.4587,3.4197,3.4509,137400.0
2009-04-08 13:00:00,4.43,4.43,4.4,4.42,70200.0,3.4509,3.4509,3.4275,3.4431,70200.0
2009-04-08 13:30:00,4.42,4.43,4.41,4.42,33600.0,3.4431,3.4509,3.4353,3.4431,33600.0
2009-04-08 14:00:00,4.42,4.42,4.4,4.42,87000.0,3.4431,3.4431,3.4275,3.4431,87000.0
2009-04-08 14:30:00,4.42,4.43,4.4,4.41,78600.0,3.4431,3.4509,3.4275,3.4353,78600.0
2009-04-08 15:00:00,4.4,4.43,4.39,4.42,150600.0,3.4275,3.4509,3.4197,3.4431,150600.0
2009-04-08 15:30:00,4.42,4.45,4.42,4.45,157200.0,3.4431,3.4665,3.4431,3.4665,157200.0
2009-04-09 09:30:00,4.55,4.74,4.55,4.73,220200.0,3.5443,3.6924,3.5443,3.6846,220200.0
2009-04-09 10:00:00,4.73,4.81,4.72,4.79,238800.0,3.6846,3.7469,3.6768,3.7313,238800.0
2009-04-09 10:30:00,4.8,4.84,4.78,4.83,144600.0,3.7391,3.7703,3.7235,3.7625,144600.0
2009-04-09 11:00:00,4.83,4.83,4.82,4.83,109200.0,3.7625,3.7625,3.7547,3.7625,109200.0
2009-04-09 11:30:00,4.82,4.82,4.79,4.8,90000.0,3.7547,3.7547,3.7313,3.7391,90000.0
2009-04-09 12:00:00,4.8,4.8,4.76,4.79,423000.0,3.7391,3.7391,3.7079,3.7313,423000.0
2009-04-09 12:30:00,4.78,4.81,4.78,4.8,61800.0,3.7235,3.7469,3.7235,3.7391,61800.0
2009-04-09 13:00:00,4.79,4.84,4.79,4.82,90000.0,3.7313,3.7703,3.7313,3.7547,90000.0
2009-04-09 13:30:00,4.82,4.83,4.81,4.82,112800.0,3.7547,3.7625,3.7469,3.7547,112800.0
2009-04-09 14:00:00,4.83,4.85,4.82,4.83,199800.0,3.7625,3.778,3.7547,3.7625,199800.0
2009-04-09 14:30:00,4.83,4.87,4.83,4.85,81000.0,3.7625,3.7936,3.7625,3.778,81000.0
2009-04-09 15:00:00,4.85,4.86,4.81,4.81,98400.0,3.778,3.7858,3.7469,3.7469,98400.0
2009-04-09 15:30:00,4.81,4.84,4.79,4.83,226200.0,3.7469,3.7703,3.7313,3.7625,226200.0
2009-04-13 09:30:00,4.79,4.81,4.61,4.66,222000.0,3.7313,3.7469,3.5911,3.63,222000.0
2009-04-13 10:00:00,4.65,4.69,4.64,4.68,159600.0,3.6222,3.6534,3.6145,3.6456,159600.0
2009-04-13 10:30:00,4.68,4.69,4.65,4.67,139200.0,3.6456,3.6534,3.6222,3.6378,139200.0
2009-04-13 11:00:00,4.66,4.68,4.65,4.68,130800.0,3.63,3.6456,3.6222,3.6456,130800.0
2009-04-13 11:30:00,4.67,4.68,4.66,4.68,48000.0,3.6378,3.6456,3.63,3.6456,48000.0
2009-04-13 12:00:00,4.68,4.68,4.67,4.67,138600.0,3.6456,3.6456,3.6378,3.6378,138600.0
2009-04-13 12:30:00,4.67,4.7,4.67,4.69,171600.0,3.6378,3.6612,3.6378,3.6534,171600.0
2009-04-13 13:00:00,4.7,4.72,4.67,4.68,42000.0,3.6612,3.6768,3.6378,3.6456,42000.0
2009-04-13 13:30:00,4.68,4.71,4.68,4.69,50400.0,3.6456,3.669,3.6456,3.6534,50400.0
2009-04-13 14:00:00,4.69,4.7,4.67,4.68,92400.0,3.6534,3.6612,3.6378,3.6456,92400.0
2009-04-13 14:30:00,4.68,4.69,4.67,4.67,76200.0,3.6456,3.6534,3.6378,3.6378,76200.0
2009-04-13 15:00:00,4.67,4.78,4.67,4.78,150600.0,3.6378,3.7235,3.6378,3.7235,150600.0
2009-04-13 15:30:00,4.78,4.79,4.74,4.74,168600.0,3.7235,3.7313,3.6924,3.6924,168600.0
2009-04-14 09:30:00,4.65,4.66,4.52,4.57,169200.0,3.6222,3.63,3.521,3.5599,169200.0
2009-04-14 10:00:00,4.57,4.59,4.54,4.58,258600.0,3.5599,3.5755,3.5366,3.5677,258600.0
2009-04-14 10:30:00,4.58,4.61,4.58,4.6,123000.0,3.5677,3.5911,3.5677,3.5833,123000.0
2009-04-14 11:00:00,4.59,4.6,4.59,4.59,251400.0,3.5755,3.5833,3.5755,3.5755,251400.0
2009-04-14 11:30:00,4.59,4.61,4.58,4.6,81000.0,3.5755,3.5911,3.5677,3.5833,81000.0
2009-04-14 12:00:00,4.6,4.63,4.59,4.62,73200.0,3.5833,3.6067,3.5755,3.5989,73200.0
2009-04-14 12:30:00,4.62,4.63,4.59,4.63,256800.0,3.5989,3.6067,3.5755,3.6067,256800.0
2009-04-14 13:00:00,4.63,4.65,4.62,4.65,129000.0,3.6067,3.6222,3.5989,3.6222,129000.0
2009-04-14 13:30:00,4.65,4.68,4.65,4.67,194400.0,3.6222,3.6456,3.6222,3.6378,194400.0
2009-04-14 14:00:00,4.67,4.7,4.64,4.7,92400.0,3.6378,3.6612,3.6145,3.6612,92400.0
2009-04-14 14:30:00,4.7,4.7,4.67,4.68,127200.0,3.6612,3.6612,3.6378,3.6456,127200.0
2009-04-14 15:00:00,4.68,4.7,4.67,4.68,143400.0,3.6456,3.6612,3.6378,3.6456,143400.0
2009-04-14 15:30:00,4.68,4.69,4.66,4.67,373800.0,3.6456,3.6534,3.63,3.6378,373800.0
2009-04-15 09:30:00,4.63,4.67,4.56,4.67,85800.0,3.6067,3.6378,3.5521,3.6378,85800.0
2009-04-15 10:00:00,4.65,4.72,4.65,4.71,166800.0,3.6222,3.6768,3.6222,3.669,166800.0
2009-04-15 10:30:00,4.71,4.71,4.67,4.68,78600.0,3.669,3.669,3.6378,3.6456,78600.0
2009-04-15 11:00:00,4.67,4.69,4.65,4.67,94800.0,3.6378,3.6534,3.6222,3.6378,94800.0
2009-04-15 11:30:00,4.66,4.71,4.66,4.71,195000.0,3.63,3.669,3.63,3.669,195000.0
2009-04-15 12:00:00,4.71,4.72,4.7,4.71,34800.0,3.669,3.6768,3.6612,3.669,34800.0
2009-04-15 12:30:00,4.7,4.73,4.7,4.71,39600.0,3.6612,3.6846,3.6612,3.669,39600.0
2009-04-15 13:00:00,4.72,4.74,4.71,4.73,64800.0,3.6768,3.6924,3.669,3.6846,64800.0
2009-04-15 13:30:00,4.73,4.73,4.67,4.69,51000.0,3.6846,3.6846,3.6378,3.6534,51000.0
2009-04-15 14:00:00,4.69,4.71,4.64,4.64,63600.0,3.6534,3.669,3.6145,3.6145,63600.0
2009-04-15 14:30:00,4.64,4.65,4.62,4.64,52200.0,3.6145,3.6222,3.5989,3.6145,52200.0
2009-04-15 15:00:00,4.64,4.69,4.64,4.68,145800.0,3.6145,3.6534,3.6145,3.6456,145800.0
2009-04-15 15:30:00,4.68,4.73,4.65,4.71,279000.0,3.6456,3.6846,3.6222,3.669,279000.0
2009-04-16 09:30:00,4.76,4.77,4.69,4.73,93600.0,3.7079,3.7157,3.6534,3.6846,93600.0
2009-04-16 10:00:00,4.74,4.75,4.69,4.71,72000.0,3.6924,3.7001,3.6534,3.669,72000.0
2009-04-16 10:30:00,4.71,4.72,4.67,4.71,102600.0,3.669,3.6768,3.6378,3.669,102600.0
2009-04-16 11:00:00,4.71,4.75,4.71,4.75,99600.0,3.669,3.7001,3.669,3.7001,99600.0
2009-04-16 11:30:00,4.76,4.84,4.76,4.83,162600.0,3.7079,3.7703,3.7079,3.7625,162600.0
2009-04-16 12:00:00,4.84,4.84,4.82,4.82,97200.0,3.7703,3.7703,3.7547,3.7547,97200.0
2009-04-16 12:30:00,4.83,4.89,4.82,4.87,114600.0,3.7625,3.8092,3.7547,3.7936,114600.0
2009-04-16 13:00:00,4.88,4.89,4.86,4.89,118200.0,3.8014,3.8092,3.7858,3.8092,118200.0
2009-04-16 13:30:00,4.9,4.91,4.87,4.9,171000.0,3.817,3.8248,3.7936,3.817,171000.0
2009-04-16 14:00:00,4.91,4.97,4.91,4.97,133800.0,3.8248,3.8715,3.8248,3.8715,133800.0
2009-04-16 14:30:00,4.97,5.03,4.97,5.02,173400.0,3.8715,3.9183,3.8715,3.9105,173400.0
2009-04-16 15:00:00,5.02,5.07,5.0,5.04,340800.0,3.9105,3.9494,3.8949,3.926,340800.0
2009-04-16 15:30:00,5.04,5.06,4.99,5.01,420600.0,3.926,3.9416,3.8871,3.9027,420600.0
2009-04-17 09:30:00,4.42,4.47,4.22,4.34,3169200.0,3.4431,3.482,3.2873,3.3808,3169200.0
2009-04-17 10:00:00,4.34,4.45,4.33,4.41,807600.0,3.3808,3.4665,3.373,3.4353,807600.0
2009-04-17 10:30:00,4.41,4.7,4.38,4.54,852600.0,3.4353,3.6612,3.4119,3.5366,852600.0
2009-04-17 11:00:00,4.54,4.56,4.48,4.55,343200.0,3.5366,3.5521,3.4898,3.5443,343200.0
2009-04-17 11:30:00,4.55,4.63,4.51,4.6,382200.0,3.5443,3.6067,3.5132,3.5833,382200.0
2009-04-17 12:00:00,4.6,4.7,4.6,4.7,348600.0,3.5833,3.6612,3.5833,3.6612,348600.0
2009-04-17 12:30:00,4.7,4.74,4.67,4.68,312000.0,3.6612,3.6924,3.6378,3.6456,312000.0
2009-04-17 13:00:00,4.69,4.73,4.68,4.73,270000.0,3.6534,3.6846,3.6456,3.6846,270000.0
2009-04-17 13:30:00,4.73,4.85,4.7,4.84,420600.0,3.6846,3.778,3.6612,3.7703,420600.0
2009-04-17 14:00:00,4.84,4.84,4.77,4.78,403800.0,3.7703,3.7703,3.7157,3.7235,403800.0
2009-04-17 14:30:00,4.78,4.82,4.78,4.81,316800.0,3.7235,3.7547,3.7235,3.7469,316800.0
2009-04-17 15:00:00,4.82,4.94,4.81,4.9,510600.0,3.7547,3.8482,3.7469,3.817,510600.0
2009-04-17 15:30:00,4.91,4.94,4.86,4.89,778800.0,3.8248,3.8482,3.7858,3.8092,778800.0
2009-04-20 09:30:00,4.79,4.83,4.69,4.74,279000.0,3.7313,3.7625,3.6534,3.6924,279000.0
2009-04-20 10:00:00,4.75,4.75,4.67,4.7,211200.0,3.7001,3.7001,3.6378,3.6612,211200.0
2009-04-20 10:30:00,4.69,4.7,4.66,4.67,146400.0,3.6534,3.6612,3.63,3.6378,146400.0
2009-04-20 11:00:00,4.66,4.7,4.66,4.67,297000.0,3.63,3.6612,3.63,3.6378,297000.0
2009-04-20 11:30:00,4.66,4.69,4.66,4.68,261000.0,3.63,3.6534,3.63,3.6456,261000.0
2009-04-20 12:00:00,4.68,4.7,4.66,4.69,507000.0,3.6456,3.6612,3.63,3.6534,507000.0
2009-04-20 12:30:00,4.69,4.69,4.66,4.68,87000.0,3.6534,3.6534,3.63,3.6456,87000.0
2009-04-20 13:00:00,4.68,4.68,4.65,4.66,234600.0,3.6456,3.6456,3.6222,3.63,234600.0
2009-04-20 13:30:00,4.65,4.68,4.65,4.67,222000.0,3.6222,3.6456,3.6222,3.6378,222000.0
2009-04-20 14:00:00,4.66,4.67,4.64,4.64,153600.0,3.63,3.6378,3.6145,3.6145,153600.0
2009-04-20 14:30:00,4.64,4.67,4.63,4.63,197400.0,3.6145,3.6378,3.6067,3.6067,197400.0
2009-04-20 15:00:00,4.63,4.68,4.63,4.66,240000.0,3.6067,3.6456,3.6067,3.63,240000.0
2009-04-20 15:30:00,4.66,4.69,4.65,4.67,510600.0,3.63,3.6534,3.6222,3.6378,510600.0
2009-04-21 09:30:00,4.66,4.77,4.63,4.77,217800.0,3.63,3.7157,3.6067,3.7157,217800.0
2009-04-21 10:00:00,4.77,4.77,4.71,4.73,228600.0,3.7157,3.7157,3.669,3.6846,228600.0
2009-04-21 10:30:00,4.73,4.76,4.7,4.74,251400.0,3.6846,3.7079,3.6612,3.6924,251400.0
2009-04-21 11:00:00,4.74,4.76,4.71,4.74,336600.0,3.6924,3.7079,3.669,3.6924,336600.0
2009-04-21 11:30:00,4.74,4.77,4.73,4.76,136800.0,3.6924,3.7157,3.6846,3.7079,136800.0
2009-04-21 12:00:00,4.76,4.78,4.75,4.76,192600.0,3.7079,3.7235,3.7001,3.7079,192600.0
2009-04-21 12:30:00,4.76,4.79,4.74,4.75,106200.0,3.7079,3.7313,3.6924,3.7001,106200.0
2009-04-21 13:00:00,4.75,4.78,4.74,4.77,161400.0,3.7001,3.7235,3.6924,3.7157,161400.0
2009-04-21 13:30:00,4.76,4.79,4.74,4.78,159000.0,3.7079,3.7313,3.6924,3.7235,159000.0
2009-04-21 14:00:00,4.79,4.8,4.76,4.8,81000.0,3.7313,3.7391,3.7079,3.7391,81000.0
2009-04-21 14:30:00,4.81,4.85,4.8,4.84,130800.0,3.7469,3.778,3.7391,3.7703,130800.0
2009-04-21 15:00:00,4.83,4.88,4.81,4.84,213000.0,3.7625,3.8014,3.7469,3.7703,213000.0
2009-04-21 15:30:00,4.84,4.91,4.83,4.9,430200.0,3.7703,3.8248,3.7625,3.817,430200.0
2009-04-22 09:30:00,4.8,4.86,4.77,4.84,183600.0,3.7391,3.7858,3.7157,3.7703,183600.0
2009-04-22 10:00:00,4.85,5.0,4.85,5.0,159600.0,3.778,3.8949,3.778,3.8949,159600.0
2009-04-22 10:30:00,5.0,5.02,4.98,4.99,187800.0,3.8949,3.9105,3.8793,3.8871,187800.0
2009-04-22 11:00:00,4.98,5.01,4.98,5.0,76800.0,3.8793,3.9027,3.8793,3.8949,76800.0
2009-04-22 11:30:00,5.0,5.01,4.99,4.99,343800.0,3.8949,3.9027,3.8871,3.8871,343800.0
2009-04-22 12:00:00,5.0,5.01,4.95,4.95,93000.0,3.8949,3.9027,3.8559,3.8559,93000.0
2009-04-22 12:30:00,4.94,4.95,4.89,4.92,124200.0,3.8482,3.8559,3.8092,3.8326,124200.0
2009-04-22 13:00:00,4.92,4.94,4.89,4.94,153600.0,3.8326,3.8482,3.8092,3.8482,153600.0
2009-04-22 13:30:00,4.95,4.95,4.89,4.91,66000.0,3.8559,3.8559,3.8092,3.8248,66000.0
2009-04-22 14:00:00,4.89,4.96,4.89,4.92,108600.0,3.8092,3.8637,3.8092,3.8326,108600.0
2009-04-22 14:30:00,4.92,4.97,4.92,4.94,139200.0,3.8326,3.8715,3.8326,3.8482,139200.0
2009-04-22 15:00:00,4.95,5.0,4.93,4.99,241200.0,3.8559,3.8949,3.8404,3.8871,241200.0
2009-04-22 15:30:00,4.97,4.99,4.89,4.9,348600.0,3.8715,3.8871,3.8092,3.817,348600.0
2009-04-23 09:30:00,4.91,4.96,4.84,4.95,165600.0,3.8248,3.8637,3.7703,3.8559,165600.0
2009-04-23 10:00:00,4.95,4.97,4.91,4.95,201600.0,3.8559,3.8715,3.8248,3.8559,201600.0
2009-04-23 10:30:00,4.96,4.98,4.92,4.96,747000.0,3.8637,3.8793,3.8326,3.8637,747000.0
2009-04-23 11:00:00,4.96,4.98,4.93,4.96,156600.0,3.8637,3.8793,3.8404,3.8637,156600.0
2009-04-23 11:30:00,4.96,5.03,4.93,5.03,267600.0,3.8637,3.9183,3.8404,3.9183,267600.0
2009-04-23 12:00:00,5.03,5.1,5.02,5.08,159000.0,3.9183,3.9728,3.9105,3.9572,159000.0
2009-04-23 12:30:00,5.07,5.11,5.07,5.1,110400.0,3.9494,3.9806,3.9494,3.9728,110400.0
2009-04-23 13:00:00,5.1,5.16,5.09,5.15,132000.0,3.9728,4.0195,3.965,4.0117,132000.0
2009-04-23 13:30:00,5.15,5.19,5.13,5.17,190200.0,4.0117,4.0429,3.9962,4.0273,190200.0
2009-04-23 14:00:00,5.18,5.18,5.11,5.15,275400.0,4.0351,4.0351,3.9806,4.0117,275400.0
2009-04-23 14:30:00,5.15,5.17,5.1,5.11,196800.0,4.0117,4.0273,3.9728,3.9806,196800.0
2009-04-23 15:00:00,5.12,5.12,5.05,5.09,310800.0,3.9884,3.9884,3.9338,3.965,310800.0
2009-04-23 15:30:00,5.08,5.15,5.06,5.14,585000.0,3.9572,4.0117,3.9416,4.0039,585000.0
2009-04-24 09:30:00,5.14,5.24,5.1,5.24,186000.0,4.0039,4.0818,3.9728,4.0818,186000.0
2009-04-24 10:00:00,5.24,5.24,5.18,5.2,262800.0,4.0818,4.0818,4.0351,4.0507,262800.0
2009-04-24 10:30:00,5.22,5.31,5.22,5.29,316200.0,4.0663,4.1364,4.0663,4.1208,316200.0
2009-04-24 11:00:00,5.29,5.37,5.26,5.36,230400.0,4.1208,4.1831,4.0974,4.1753,230400.0
2009-04-24 11:30:00,5.36,5.42,5.36,5.39,213000.0,4.1753,4.2221,4.1753,4.1987,213000.0
2009-04-24 12:00:00,5.38,5.4,5.36,5.36,46800.0,4.1909,4.2065,4.1753,4.1753,46800.0
2009-04-24 12:30:00,5.37,5.4,5.36,5.38,100800.0,4.1831,4.2065,4.1753,4.1909,100800.0
2009-04-24 13:00:00,5.38,5.38,5.35,5.36,105600.0,4.1909,4.1909,4.1675,4.1753,105600.0
2009-04-24 13:30:00,5.36,5.36,5.32,5.33,124800.0,4.1753,4.1753,4.1442,4.152,124800.0
2009-04-24 14:00:00,5.33,5.36,5.26,5.31,187200.0,4.152,4.1753,4.0974,4.1364,187200.0
2009-04-24 14:30:00,5.31,5.35,5.29,5.32,292800.0,4.1364,4.1675,4.1208,4.1442,292800.0
2009-04-24 15:00:00,5.32,5.34,5.27,5.28,283800.0,4.1442,4.1597,4.1052,4.113,283800.0
2009-04-24 15:30:00,5.28,5.3,5.2,5.22,442800.0,4.113,4.1286,4.0507,4.0663,442800.0
2009-04-27 09:30:00,5.08,5.1,4.94,4.99,490200.0,3.9572,3.9728,3.8482,3.8871,490200.0
2009-04-27 10:00:00,5.0,5.05,4.95,5.0,207600.0,3.8949,3.9338,3.8559,3.8949,207600.0
2009-04-27 10:30:00,5.0,5.02,4.94,5.01,738000.0,3.8949,3.9105,3.8482,3.9027,738000.0
2009-04-27 11:00:00,5.02,5.02,4.95,4.99,132600.0,3.9105,3.9105,3.8559,3.8871,132600.0
2009-04-27 11:30:00,4.99,5.02,4.99,5.0,82200.0,3.8871,3.9105,3.8871,3.8949,82200.0
2009-04-27 12:00:00,4.99,5.02,4.95,4.96,130800.0,3.8871,3.9105,3.8559,3.8637,130800.0
2009-04-27 12:30:00,4.96,4.98,4.95,4.97,162000.0,3.8637,3.8793,3.8559,3.8715,162000.0
2009-04-27 13:00:00,4.97,4.97,4.93,4.94,143400.0,3.8715,3.8715,3.8404,3.8482,143400.0
2009-04-27 13:30:00,4.93,4.93,4.89,4.91,154200.0,3.8404,3.8404,3.8092,3.8248,154200.0
2009-04-27 14:00:00,4.91,4.94,4.9,4.93,220200.0,3.8248,3.8482,3.817,3.8404,220200.0
2009-04-27 14:30:00,4.93,4.96,4.92,4.93,112200.0,3.8404,3.8637,3.8326,3.8404,112200.0
2009-04-27 15:00:00,4.93,4.98,4.91,4.97,214200.0,3.8404,3.8793,3.8248,3.8715,214200.0
2009-04-27 15:30:00,4.97,5.03,4.94,5.0,468000.0,3.8715,3.9183,3.8482,3.8949,468000.0
2009-04-28 09:30:00,4.94,5.0,4.91,4.96,199200.0,3.8727,3.9197,3.8492,3.8884,199200.0
2009-04-28 10:00:00,4.96,4.97,4.94,4.97,381000.0,3.8884,3.8962,3.8727,3.8962,381000.0
2009-04-28 10:30:00,4.96,4.99,4.96,4.97,350400.0,3.8884,3.9119,3.8884,3.8962,350400.0
2009-04-28 11:00:00,4.97,4.97,4.94,4.96,150000.0,3.8962,3.8962,3.8727,3.8884,150000.0
2009-04-28 11:30:00,4.96,4.98,4.94,4.97,130800.0,3.8884,3.904,3.8727,3.8962,130800.0
2009-04-28 12:00:00,4.97,5.0,4.97,5.0,122400.0,3.8962,3.9197,3.8962,3.9197,122400.0
2009-04-28 12:30:00,4.99,5.0,4.97,4.98,70200.0,3.9119,3.9197,3.8962,3.904,70200.0
2009-04-28 13:00:00,4.98,4.99,4.96,4.96,76800.0,3.904,3.9119,3.8884,3.8884,76800.0
2009-04-28 13:30:00,4.96,4.99,4.96,4.97,198600.0,3.8884,3.9119,3.8884,3.8962,198600.0
2009-04-28 14:00:00,4.97,5.01,4.97,5.0,296400.0,3.8962,3.9276,3.8962,3.9197,296400.0
2009-04-28 14:30:00,5.01,5.03,4.99,4.99,415200.0,3.9276,3.9432,3.9119,3.9119,415200.0
2009-04-28 15:00:00,5.0,5.01,4.96,4.99,331800.0,3.9197,3.9276,3.8884,3.9119,331800.0
2009-04-28 15:30:00,4.98,4.99,4.96,4.97,508800.0,3.904,3.9119,3.8884,3.8962,508800.0
2009-04-29 09:30:00,5.07,5.1,5.01,5.05,211200.0,3.9746,3.9981,3.9276,3.9589,211200.0
2009-04-29 10:00:00,5.05,5.07,5.01,5.07,441000.0,3.9589,3.9746,3.9276,3.9746,441000.0
2009-04-29 10:30:00,5.07,5.15,5.07,5.14,316200.0,3.9746,4.0373,3.9746,4.0295,316200.0
2009-04-29 11:00:00,5.14,5.18,5.12,5.18,179400.0,4.0295,4.0608,4.0138,4.0608,179400.0
2009-04-29 11:30:00,5.18,5.18,5.14,5.14,109200.0,4.0608,4.0608,4.0295,4.0295,109200.0
2009-04-29 12:00:00,5.15,5.17,5.12,5.14,129600.0,4.0373,4.053,4.0138,4.0295,129600.0
2009-04-29 12:30:00,5.14,5.17,5.13,5.16,71400.0,4.0295,4.053,4.0216,4.0451,71400.0
2009-04-29 13:00:00,5.16,5.2,5.14,5.19,244200.0,4.0451,4.0765,4.0295,4.0687,244200.0
2009-04-29 13:30:00,5.19,5.19,5.16,5.16,66600.0,4.0687,4.0687,4.0451,4.0451,66600.0
2009-04-29 14:00:00,5.16,5.18,5.1,5.17,148800.0,4.0451,4.0608,3.9981,4.053,148800.0
2009-04-29 14:30:00,5.18,5.22,5.15,5.19,213600.0,4.0608,4.0922,4.0373,4.0687,213600.0
2009-04-29 15:00:00,5.19,5.19,5.12,5.14,423600.0,4.0687,4.0687,4.0138,4.0295,423600.0
2009-04-29 15:30:00,5.14,5.16,5.1,5.15,382200.0,4.0295,4.0451,3.9981,4.0373,382200.0
2009-04-30 09:30:00,5.23,5.35,5.23,5.32,501600.0,4.1,4.1941,4.1,4.1706,501600.0
2009-04-30 10:00:00,5.32,5.37,5.31,5.34,296400.0,4.1706,4.2098,4.1627,4.1863,296400.0
2009-04-30 10:30:00,5.33,5.35,5.3,5.33,300000.0,4.1784,4.1941,4.1549,4.1784,300000.0
2009-04-30 11:00:00,5.33,5.33,5.3,5.32,219600.0,4.1784,4.1784,4.1549,4.1706,219600.0
2009-04-30 11:30:00,5.32,5.33,5.29,5.29,430800.0,4.1706,4.1784,4.1471,4.1471,430800.0
2009-04-30 12:00:00,5.29,5.31,5.25,5.26,213600.0,4.1471,4.1627,4.1157,4.1235,213600.0
2009-04-30 12:30:00,5.26,5.27,5.18,5.2,133800.0,4.1235,4.1314,4.0608,4.0765,133800.0
2009-04-30 13:00:00,5.21,5.22,5.15,5.17,120600.0,4.0843,4.0922,4.0373,4.053,120600.0
2009-04-30 13:30:00,5.16,5.22,5.16,5.2,114600.0,4.0451,4.0922,4.0451,4.0765,114600.0
2009-04-30 14:00:00,5.2,5.24,5.19,5.24,230400.0,4.0765,4.1079,4.0687,4.1079,230400.0
2009-04-30 14:30:00,5.25,5.25,5.21,5.24,193200.0,4.1157,4.1157,4.0843,4.1079,193200.0
2009-04-30 15:00:00,5.24,5.24,5.17,5.2,177000.0,4.1079,4.1079,4.053,4.0765,177000.0
2009-04-30 15:30:00,5.2,5.23,5.18,5.18,340200.0,4.0765,4.1,4.0608,4.0608,340200.0
2009-05-01 09:30:00,5.18,5.19,5.1,5.17,268200.0,4.0608,4.0687,3.9981,4.053,268200.0
2009-05-01 10:00:00,5.18,5.2,5.1,5.14,243000.0,4.0608,4.0765,3.9981,4.0295,243000.0
2009-05-01 10:30:00,5.13,5.14,5.07,5.09,154200.0,4.0216,4.0295,3.9746,3.9903,154200.0
2009-05-01 11:00:00,5.1,5.16,5.09,5.15,161400.0,3.9981,4.0451,3.9903,4.0373,161400.0
2009-05-01 11:30:00,5.16,5.18,5.15,5.17,193200.0,4.0451,4.0608,4.0373,4.053,193200.0
2009-05-01 12:00:00,5.17,5.2,5.17,5.17,82800.0,4.053,4.0765,4.053,4.053,82800.0
2009-05-01 12:30:00,5.17,5.2,5.17,5.19,51000.0,4.053,4.0765,4.053,4.0687,51000.0
2009-05-01 13:00:00,5.19,5.2,5.17,5.19,19200.0,4.0687,4.0765,4.053,4.0687,19200.0
2009-05-01 13:30:00,5.19,5.2,5.17,5.19,251400.0,4.0687,4.0765,4.053,4.0687,251400.0
2009-05-01 14:00:00,5.19,5.2,5.17,5.18,220800.0,4.0687,4.0765,4.053,4.0608,220800.0
2009-05-01 14:30:00,5.18,5.19,5.17,5.18,104400.0,4.0608,4.0687,4.053,4.0608,104400.0
2009-05-01 15:00:00,5.18,5.2,5.14,5.14,82200.0,4.0608,4.0765,4.0295,4.0295,82200.0
2009-05-01 15:30:00,5.14,5.18,5.12,5.17,139800.0,4.0295,4.0608,4.0138,4.053,139800.0
2009-05-04 09:30:00,5.2,5.22,5.14,5.18,55800.0,4.0765,4.0922,4.0295,4.0608,55800.0
2009-05-04 10:00:00,5.19,5.29,5.19,5.26,83400.0,4.0687,4.1471,4.0687,4.1235,83400.0
2009-05-04 10:30:00,5.26,5.3,5.26,5.28,169200.0,4.1235,4.1549,4.1235,4.1392,169200.0
2009-05-04 11:00:00,5.29,5.32,5.28,5.3,156600.0,4.1471,4.1706,4.1392,4.1549,156600.0
2009-05-04 11:30:00,5.3,5.31,5.28,5.29,582600.0,4.1549,4.1627,4.1392,4.1471,582600.0
2009-05-04 12:00:00,5.29,5.33,5.25,5.25,103200.0,4.1471,4.1784,4.1157,4.1157,103200.0
2009-05-04 12:30:00,5.26,5.28,5.23,5.24,148800.0,4.1235,4.1392,4.1,4.1079,148800.0
2009-05-04 13:00:00,5.24,5.27,5.24,5.26,72600.0,4.1079,4.1314,4.1079,4.1235,72600.0
2009-05-04 13:30:00,5.26,5.27,5.25,5.27,153000.0,4.1235,4.1314,4.1157,4.1314,153000.0
2009-05-04 14:00:00,5.27,5.27,5.24,5.26,190200.0,4.1314,4.1314,4.1079,4.1235,190200.0
2009-05-04 14:30:00,5.26,5.28,5.25,5.27,126600.0,4.1235,4.1392,4.1157,4.1314,126600.0
2009-05-04 15:00:00,5.27,5.31,5.27,5.28,156000.0,4.1314,4.1627,4.1314,4.1392,156000.0
2009-05-04 15:30:00,5.28,5.3,5.26,5.3,286800.0,4.1392,4.1549,4.1235,4.1549,286800.0
2009-05-05 09:30:00,5.29,5.33,5.25,5.26,132600.0,4.1471,4.1784,4.1157,4.1235,132600.0
2009-05-05 10:00:00,5.27,5.27,5.2,5.22,69000.0,4.1314,4.1314,4.0765,4.0922,69000.0
2009-05-05 10:30:00,5.21,5.24,5.14,5.15,129000.0,4.0843,4.1079,4.0295,4.0373,129000.0
2009-05-05 11:00:00,5.15,5.17,5.14,5.17,43200.0,4.0373,4.053,4.0295,4.053,43200.0
2009-05-05 11:30:00,5.17,5.22,5.17,5.19,50400.0,4.053,4.0922,4.053,4.0687,50400.0
2009-05-05 12:00:00,5.19,5.19,5.17,5.17,31800.0,4.0687,4.0687,4.053,4.053,31800.0
2009-05-05 12:30:00,5.17,5.18,5.16,5.17,93000.0,4.053,4.0608,4.0451,4.053,93000.0
2009-05-05 13:00:00,5.17,5.19,5.15,5.15,30000.0,4.053,4.0687,4.0373,4.0373,30000.0
2009-05-05 13:30:00,5.14,5.2,5.14,5.18,54600.0,4.0295,4.0765,4.0295,4.0608,54600.0
2009-05-05 14:00:00,5.19,5.23,5.17,5.18,223200.0,4.0687,4.1,4.053,4.0608,223200.0
2009-05-05 14:30:00,5.17,5.2,5.16,5.19,96600.0,4.053,4.0765,4.0451,4.0687,96600.0
2009-05-05 15:00:00,5.18,5.22,5.18,5.2,130200.0,4.0608,4.0922,4.0608,4.0765,130200.0
2009-05-05 15:30:00,5.19,5.24,5.19,5.22,178200.0,4.0687,4.1079,4.0687,4.0922,178200.0
2009-05-06 09:30:00,5.25,5.25,5.08,5.1,367800.0,4.1157,4.1157,3.9824,3.9981,367800.0
2009-05-06 10:00:00,5.09,5.12,5.04,5.04,139800.0,3.9903,4.0138,3.9511,3.9511,139800.0
2009-05-06 10:30:00,5.05,5.08,5.04,5.07,97200.0,3.9589,3.9824,3.9511,3.9746,97200.0
2009-05-06 11:00:00,5.07,5.08,5.01,5.03,88200.0,3.9746,3.9824,3.9276,3.9432,88200.0
2009-05-06 11:30:00,5.03,5.07,5.02,5.06,196800.0,3.9432,3.9746,3.9354,3.9668,196800.0
2009-05-06 12:00:00,5.07,5.14,5.06,5.1,457800.0,3.9746,4.0295,3.9668,3.9981,457800.0
2009-05-06 12:30:00,5.1,5.13,5.06,5.09,958800.0,3.9981,4.0216,3.9668,3.9903,958800.0
2009-05-06 13:00:00,5.09,5.14,5.09,5.1,135600.0,3.9903,4.0295,3.9903,3.9981,135600.0
2009-05-06 13:30:00,5.09,5.13,5.09,5.13,69000.0,3.9903,4.0216,3.9903,4.0216,69000.0
2009-05-06 14:00:00,5.14,5.15,5.12,5.15,89400.0,4.0295,4.0373,4.0138,4.0373,89400.0
2009-05-06 14:30:00,5.15,5.16,5.12,5.13,355800.0,4.0373,4.0451,4.0138,4.0216,355800.0
2009-05-06 15:00:00,5.13,5.14,5.11,5.11,155400.0,4.0216,4.0295,4.0059,4.0059,155400.0
2009-05-06 15:30:00,5.12,5.14,5.1,5.13,309600.0,4.0138,4.0295,3.9981,4.0216,309600.0
2009-05-07 09:30:00,5.21,5.24,5.17,5.21,130200.0,4.0843,4.1079,4.053,4.0843,130200.0
2009-05-07 10:00:00,5.2,5.22,5.15,5.17,118200.0,4.0765,4.0922,4.0373,4.053,118200.0
2009-05-07 10:30:00,5.17,5.19,5.16,5.18,156000.0,4.053,4.0687,4.0451,4.0608,156000.0
2009-05-07 11:00:00,5.19,5.21,5.16,5.21,363600.0,4.0687,4.0843,4.0451,4.0843,363600.0
2009-05-07 11:30:00,5.21,5.22,5.2,5.21,75000.0,4.0843,4.0922,4.0765,4.0843,75000.0
2009-05-07 12:00:00,5.21,5.21,5.18,5.19,43200.0,4.0843,4.0843,4.0608,4.0687,43200.0
2009-05-07 12:30:00,5.19,5.2,5.18,5.19,195000.0,4.0687,4.0765,4.0608,4.0687,195000.0
2009-05-07 13:00:00,5.2,5.2,5.16,5.17,110400.0,4.0765,4.0765,4.0451,4.053,110400.0
2009-05-07 13:30:00,5.17,5.17,5.15,5.16,166800.0,4.053,4.053,4.0373,4.0451,166800.0
2009-05-07 14:00:00,5.16,5.17,5.13,5.16,372600.0,4.0451,4.053,4.0216,4.0451,372600.0
2009-05-07 14:30:00,5.16,5.19,5.15,5.18,163800.0,4.0451,4.0687,4.0373,4.0608,163800.0
2009-05-07 15:00:00,5.17,5.19,5.17,5.18,97800.0,4.053,4.0687,4.053,4.0608,97800.0
2009-05-07 15:30:00,5.18,5.21,5.16,5.19,264000.0,4.0608,4.0843,4.0451,4.0687,264000.0
2009-05-08 09:30:00,5.24,5.42,5.24,5.36,136200.0,4.1079,4.249,4.1079,4.2019,136200.0
2009-05-08 10:00:00,5.35,5.37,5.26,5.3,198000.0,4.1941,4.2098,4.1235,4.1549,198000.0
2009-05-08 10:30:00,5.29,5.3,5.26,5.29,117000.0,4.1471,4.1549,4.1235,4.1471,117000.0
2009-05-08 11:00:00,5.29,5.32,5.26,5.27,69000.0,4.1471,4.1706,4.1235,4.1314,69000.0
2009-05-08 11:30:00,5.29,5.3,5.28,5.3,61200.0,4.1471,4.1549,4.1392,4.1549,61200.0
2009-05-08 12:00:00,5.3,5.32,5.29,5.31,133200.0,4.1549,4.1706,4.1471,4.1627,133200.0
2009-05-08 12:30:00,5.31,5.35,5.3,5.35,131400.0,4.1627,4.1941,4.1549,4.1941,131400.0
2009-05-08 13:00:00,5.35,5.35,5.32,5.32,148800.0,4.1941,4.1941,4.1706,4.1706,148800.0
2009-05-08 13:30:00,5.32,5.32,5.3,5.3,75600.0,4.1706,4.1706,4.1549,4.1549,75600.0
2009-05-08 14:00:00,5.3,5.33,5.3,5.33,81000.0,4.1549,4.1784,4.1549,4.1784,81000.0
2009-05-08 14:30:00,5.34,5.34,5.32,5.32,63600.0,4.1863,4.1863,4.1706,4.1706,63600.0
2009-05-08 15:00:00,5.32,5.33,5.31,5.31,162600.0,4.1706,4.1784,4.1627,4.1627,162600.0
2009-05-08 15:30:00,5.31,5.32,5.29,5.31,181800.0,4.1627,4.1706,4.1471,4.1627,181800.0
2009-05-11 09:30:00,5.22,5.26,5.18,5.25,110400.0,4.0922,4.1235,4.0608,4.1157,110400.0
2009-05-11 10:00:00,5.25,5.27,5.21,5.22,286200.0,4.1157,4.1314,4.0843,4.0922,286200.0
2009-05-11 10:30:00,5.21,5.23,5.2,5.22,444600.0,4.0843,4.1,4.0765,4.0922,444600.0
2009-05-11 11:00:00,5.23,5.23,5.21,5.23,86400.0,4.1,4.1,4.0843,4.1,86400.0
2009-05-11 11:30:00,5.23,5.23,5.2,5.21,115200.0,4.1,4.1,4.0765,4.0843,115200.0
2009-05-11 12:00:00,5.2,5.23,5.18,5.22,138600.0,4.0765,4.1,4.0608,4.0922,138600.0
2009-05-11 12:30:00,5.22,5.22,5.18,5.19,222600.0,4.0922,4.0922,4.0608,4.0687,222600.0
2009-05-11 13:00:00,5.19,5.22,5.18,5.21,86400.0,4.0687,4.0922,4.0608,4.0843,86400.0
2009-05-11 13:30:00,5.2,5.23,5.2,5.22,36600.0,4.0765,4.1,4.0765,4.0922,36600.0
2009-05-11 14:00:00,5.22,5.22,5.2,5.22,57000.0,4.0922,4.0922,4.0765,4.0922,57000.0
2009-05-11 14:30:00,5.22,5.24,5.21,5.21,46200.0,4.0922,4.1079,4.0843,4.0843,46200.0
2009-05-11 15:00:00,5.21,5.21,5.18,5.18,61800.0,4.0843,4.0843,4.0608,4.0608,61800.0
2009-05-11 15:30:00,5.18,5.2,5.17,5.17,159600.0,4.0608,4.0765,4.053,4.053,159600.0
2009-05-12 09:30:00,5.19,5.22,5.08,5.09,73800.0,4.0687,4.0922,3.9824,3.9903,73800.0
2009-05-12 10:00:00,5.09,5.09,5.03,5.07,60000.0,3.9903,3.9903,3.9432,3.9746,60000.0
2009-05-12 10:30:00,5.08,5.09,5.04,5.07,126000.0,3.9824,3.9903,3.9511,3.9746,126000.0
2009-05-12 11:00:00,5.07,5.08,5.03,5.06,112800.0,3.9746,3.9824,3.9432,3.9668,112800.0
2009-05-12 11:30:00,5.06,5.06,5.03,5.04,217800.0,3.9668,3.9668,3.9432,3.9511,217800.0
2009-05-12 12:00:00,5.05,5.05,5.02,5.03,115800.0,3.9589,3.9589,3.9354,3.9432,115800.0
2009-05-12 12:30:00,5.04,5.04,4.98,4.98,133800.0,3.9511,3.9511,3.904,3.904,133800.0
2009-05-12 13:00:00,4.99,5.01,4.99,5.0,27000.0,3.9119,3.9276,3.9119,3.9197,27000.0
2009-05-12 13:30:00,5.0,5.02,4.99,5.0,237600.0,3.9197,3.9354,3.9119,3.9197,237600.0
2009-05-12 14:00:00,5.0,5.04,4.99,5.03,162600.0,3.9197,3.9511,3.9119,3.9432,162600.0
2009-05-12 14:30:00,5.03,5.06,5.01,5.05,200400.0,3.9432,3.9668,3.9276,3.9589,200400.0
2009-05-12 15:00:00,5.05,5.08,5.03,5.07,177600.0,3.9589,3.9824,3.9432,3.9746,177600.0
2009-05-12 15:30:00,5.07,5.08,5.05,5.06,387600.0,3.9746,3.9824,3.9589,3.9668,387600.0
2009-05-13 09:30:00,4.98,5.0,4.85,4.86,121800.0,3.904,3.9197,3.8021,3.81,121800.0
2009-05-13 10:00:00,4.85,4.88,4.83,4.85,141000.0,3.8021,3.8256,3.7864,3.8021,141000.0
2009-05-13 10:30:00,4.85,4.85,4.8,4.81,125400.0,3.8021,3.8021,3.7629,3.7708,125400.0
2009-05-13 11:00:00,4.81,4.84,4.79,4.83,38400.0,3.7708,3.7943,3.7551,3.7864,38400.0
2009-05-13 11:30:00,4.83,4.84,4.82,4.83,28200.0,3.7864,3.7943,3.7786,3.7864,28200.0
2009-05-13 12:00:00,4.82,4.84,4.82,4.83,29400.0,3.7786,3.7943,3.7786,3.7864,29400.0
2009-05-13 12:30:00,4.84,4.84,4.79,4.79,56400.0,3.7943,3.7943,3.7551,3.7551,56400.0
2009-05-13 13:00:00,4.8,4.82,4.79,4.79,43800.0,3.7629,3.7786,3.7551,3.7551,43800.0
2009-05-13 13:30:00,4.79,4.82,4.78,4.81,153600.0,3.7551,3.7786,3.7472,3.7708,153600.0
2009-05-13 14:00:00,4.81,4.81,4.77,4.78,87600.0,3.7708,3.7708,3.7394,3.7472,87600.0
2009-05-13 14:30:00,4.78,4.79,4.77,4.79,143400.0,3.7472,3.7551,3.7394,3.7551,143400.0
2009-05-13 15:00:00,4.79,4.79,4.77,4.78,187800.0,3.7551,3.7551,3.7394,3.7472,187800.0
2009-05-13 15:30:00,4.78,4.79,4.76,4.76,265200.0,3.7472,3.7551,3.7316,3.7316,265200.0
2009-05-14 09:30:00,4.8,4.84,4.7,4.71,113400.0,3.7629,3.7943,3.6845,3.6924,113400.0
2009-05-14 10:00:00,4.72,4.78,4.72,4.74,149400.0,3.7002,3.7472,3.7002,3.7159,149400.0
2009-05-14 10:30:00,4.74,4.75,4.72,4.75,132600.0,3.7159,3.7237,3.7002,3.7237,132600.0
2009-05-14 11:00:00,4.75,4.76,4.75,4.76,118200.0,3.7237,3.7316,3.7237,3.7316,118200.0
2009-05-14 11:30:00,4.76,4.76,4.74,4.75,70800.0,3.7316,3.7316,3.7159,3.7237,70800.0
2009-05-14 12:00:00,4.75,4.75,4.74,4.74,169200.0,3.7237,3.7237,3.7159,3.7159,169200.0
2009-05-14 12:30:00,4.74,4.76,4.74,4.75,108600.0,3.7159,3.7316,3.7159,3.7237,108600.0
2009-05-14 13:00:00,4.75,4.77,4.73,4.73,106800.0,3.7237,3.7394,3.708,3.708,106800.0
2009-05-14 13:30:00,4.73,4.77,4.73,4.76,178200.0,3.708,3.7394,3.708,3.7316,178200.0
2009-05-14 14:00:00,4.77,4.8,4.77,4.78,116400.0,3.7394,3.7629,3.7394,3.7472,116400.0
2009-05-14 14:30:00,4.78,4.8,4.76,4.76,75000.0,3.7472,3.7629,3.7316,3.7316,75000.0
2009-05-14 15:00:00,4.77,4.78,4.73,4.75,111000.0,3.7394,3.7472,3.708,3.7237,111000.0
2009-05-14 15:30:00,4.74,4.76,4.72,4.73,306600.0,3.7159,3.7316,3.7002,3.708,306600.0
2009-05-15 09:30:00,4.73,4.82,4.71,4.73,207600.0,3.708,3.7786,3.6924,3.708,207600.0
2009-05-15 10:00:00,4.72,4.73,4.68,4.73,91200.0,3.7002,3.708,3.6689,3.708,91200.0
2009-05-15 10:30:00,4.74,4.76,4.73,4.75,96600.0,3.7159,3.7316,3.708,3.7237,96600.0
2009-05-15 11:00:00,4.75,4.76,4.73,4.73,65400.0,3.7237,3.7316,3.708,3.708,65400.0
2009-05-15 11:30:00,4.73,4.73,4.68,4.68,80400.0,3.708,3.708,3.6689,3.6689,80400.0
2009-05-15 12:00:00,4.68,4.7,4.67,4.68,44400.0,3.6689,3.6845,3.661,3.6689,44400.0
2009-05-15 12:30:00,4.69,4.72,4.69,4.71,75000.0,3.6767,3.7002,3.6767,3.6924,75000.0
2009-05-15 13:00:00,4.71,4.73,4.69,4.7,31200.0,3.6924,3.708,3.6767,3.6845,31200.0
2009-05-15 13:30:00,4.7,4.72,4.68,4.71,39000.0,3.6845,3.7002,3.6689,3.6924,39000.0
2009-05-15 14:00:00,4.7,4.72,4.69,4.71,45600.0,3.6845,3.7002,3.6767,3.6924,45600.0
2009-05-15 14:30:00,4.71,4.71,4.68,4.69,63600.0,3.6924,3.6924,3.6689,3.6767,63600.0
2009-05-15 15:00:00,4.7,4.73,4.67,4.73,96000.0,3.6845,3.708,3.661,3.708,96000.0
2009-05-15 15:30:00,4.73,4.73,4.7,4.72,140400.0,3.708,3.708,3.6845,3.7002,140400.0
2009-05-18 09:30:00,4.77,4.78,4.73,4.74,216600.0,3.7394,3.7472,3.708,3.7159,216600.0
2009-05-18 10:00:00,4.74,4.76,4.72,4.76,180600.0,3.7159,3.7316,3.7002,3.7316,180600.0
2009-05-18 10:30:00,4.76,4.83,4.76,4.83,75600.0,3.7316,3.7864,3.7316,3.7864,75600.0
2009-05-18 11:00:00,4.83,4.83,4.81,4.81,84000.0,3.7864,3.7864,3.7708,3.7708,84000.0
2009-05-18 11:30:00,4.81,4.82,4.79,4.8,20400.0,3.7708,3.7786,3.7551,3.7629,20400.0
2009-05-18 12:00:00,4.81,4.83,4.8,4.83,51600.0,3.7708,3.7864,3.7629,3.7864,51600.0
2009-05-18 12:30:00,4.83,4.83,4.82,4.82,75600.0,3.7864,3.7864,3.7786,3.7786,75600.0
2009-05-18 13:00:00,4.82,4.83,4.81,4.83,56400.0,3.7786,3.7864,3.7708,3.7864,56400.0
2009-05-18 13:30:00,4.82,4.83,4.82,4.82,35400.0,3.7786,3.7864,3.7786,3.7786,35400.0
2009-05-18 14:00:00,4.82,4.85,4.82,4.82,45600.0,3.7786,3.8021,3.7786,3.7786,45600.0
2009-05-18 14:30:00,4.82,4.86,4.82,4.84,58800.0,3.7786,3.81,3.7786,3.7943,58800.0
2009-05-18 15:00:00,4.84,4.85,4.82,4.82,67800.0,3.7943,3.8021,3.7786,3.7786,67800.0
2009-05-18 15:30:00,4.82,4.86,4.81,4.85,496200.0,3.7786,3.81,3.7708,3.8021,496200.0
2009-05-19 09:30:00,4.87,4.92,4.82,4.83,130200.0,3.8178,3.857,3.7786,3.7864,130200.0
2009-05-19 10:00:00,4.82,4.86,4.82,4.86,55800.0,3.7786,3.81,3.7786,3.81,55800.0
2009-05-19 10:30:00,4.88,4.9,4.88,4.89,31200.0,3.8256,3.8413,3.8256,3.8335,31200.0
2009-05-19 11:00:00,4.9,4.9,4.88,4.89,18000.0,3.8413,3.8413,3.8256,3.8335,18000.0
2009-05-19 11:30:00,4.9,4.91,4.89,4.91,25200.0,3.8413,3.8492,3.8335,3.8492,25200.0
2009-05-19 12:00:00,4.91,4.93,4.9,4.93,33600.0,3.8492,3.8648,3.8413,3.8648,33600.0
2009-05-19 12:30:00,4.93,4.93,4.9,4.9,44400.0,3.8648,3.8648,3.8413,3.8413,44400.0
2009-05-19 13:00:00,4.89,4.94,4.89,4.93,79200.0,3.8335,3.8727,3.8335,3.8648,79200.0
2009-05-19 13:30:00,4.94,4.95,4.92,4.93,29400.0,3.8727,3.8805,3.857,3.8648,29400.0
2009-05-19 14:00:00,4.93,4.95,4.92,4.94,36600.0,3.8648,3.8805,3.857,3.8727,36600.0
2009-05-19 14:30:00,4.94,4.96,4.94,4.96,38400.0,3.8727,3.8884,3.8727,3.8884,38400.0
2009-05-19 15:00:00,4.95,4.96,4.93,4.95,166200.0,3.8805,3.8884,3.8648,3.8805,166200.0
2009-05-19 15:30:00,4.95,4.95,4.88,4.89,165000.0,3.8805,3.8805,3.8256,3.8335,165000.0
2009-05-20 09:30:00,4.9,5.01,4.9,5.0,72600.0,3.8413,3.9276,3.8413,3.9197,72600.0
2009-05-20 10:00:00,5.0,5.05,5.0,5.04,57600.0,3.9197,3.9589,3.9197,3.9511,57600.0
2009-05-20 10:30:00,5.04,5.07,5.03,5.07,43800.0,3.9511,3.9746,3.9432,3.9746,43800.0
2009-05-20 11:00:00,5.07,5.07,5.03,5.04,79800.0,3.9746,3.9746,3.9432,3.9511,79800.0
2009-05-20 11:30:00,5.04,5.04,4.99,5.0,56400.0,3.9511,3.9511,3.9119,3.9197,56400.0
2009-05-20 12:00:00,4.99,4.99,4.97,4.98,33600.0,3.9119,3.9119,3.8962,3.904,33600.0
2009-05-20 12:30:00,4.97,4.97,4.93,4.94,63000.0,3.8962,3.8962,3.8648,3.8727,63000.0
2009-05-20 13:00:00,4.94,4.95,4.93,4.95,100800.0,3.8727,3.8805,3.8648,3.8805,100800.0
2009-05-20 13:30:00,4.97,5.0,4.96,5.0,61200.0,3.8962,3.9197,3.8884,3.9197,61200.0
2009-05-20 14:00:00,5.0,5.02,4.97,5.0,149400.0,3.9197,3.9354,3.8962,3.9197,149400.0
2009-05-20 14:30:00,5.0,5.01,4.97,4.97,90000.0,3.9197,3.9276,3.8962,3.8962,90000.0
2009-05-20 15:00:00,4.97,4.97,4.94,4.96,215400.0,3.8962,3.8962,3.8727,3.8884,215400.0
2009-05-20 15:30:00,4.94,4.96,4.92,4.94,452400.0,3.8727,3.8884,3.857,3.8727,452400.0
2009-05-21 09:30:00,4.89,4.93,4.88,4.91,124200.0,3.8335,3.8648,3.8256,3.8492,124200.0
2009-05-21 10:00:00,4.92,4.94,4.9,4.92,115800.0,3.857,3.8727,3.8413,3.857,115800.0
2009-05-21 10:30:00,4.92,4.92,4.9,4.91,90000.0,3.857,3.857,3.8413,3.8492,90000.0
2009-05-21 11:00:00,4.91,4.93,4.9,4.93,58200.0,3.8492,3.8648,3.8413,3.8648,58200.0
2009-05-21 11:30:00,4.93,4.96,4.91,4.96,112200.0,3.8648,3.8884,3.8492,3.8884,112200.0
2009-05-21 12:00:00,4.96,4.96,4.9,4.9,41400.0,3.8884,3.8884,3.8413,3.8413,41400.0
2009-05-21 12:30:00,4.9,4.95,4.9,4.92,34800.0,3.8413,3.8805,3.8413,3.857,34800.0
2009-05-21 13:00:00,4.93,4.93,4.89,4.89,21600.0,3.8648,3.8648,3.8335,3.8335,21600.0
2009-05-21 13:30:00,4.89,4.89,4.85,4.86,31200.0,3.8335,3.8335,3.8021,3.81,31200.0
2009-05-21 14:00:00,4.87,4.88,4.81,4.82,50400.0,3.8178,3.8256,3.7708,3.7786,50400.0
2009-05-21 14:30:00,4.81,4.83,4.8,4.81,36000.0,3.7708,3.7864,3.7629,3.7708,36000.0
2009-05-21 15:00:00,4.81,4.83,4.8,4.82,51600.0,3.7708,3.7864,3.7629,3.7786,51600.0
2009-05-21 15:30:00,4.82,4.88,4.82,4.88,115800.0,3.7786,3.8256,3.7786,3.8256,115800.0
2009-05-22 09:30:00,4.89,4.92,4.83,4.87,43800.0,3.8335,3.857,3.7864,3.8178,43800.0
2009-05-22 10:00:00,4.86,4.9,4.85,4.89,51600.0,3.81,3.8413,3.8021,3.8335,51600.0
2009-05-22 10:30:00,4.89,4.9,4.86,4.88,28800.0,3.8335,3.8413,3.81,3.8256,28800.0
2009-05-22 11:00:00,4.88,4.88,4.85,4.86,49800.0,3.8256,3.8256,3.8021,3.81,49800.0
2009-05-22 11:30:00,4.86,4.86,4.83,4.83,24000.0,3.81,3.81,3.7864,3.7864,24000.0
2009-05-22 12:00:00,4.83,4.85,4.8,4.8,50400.0,3.7864,3.8021,3.7629,3.7629,50400.0
2009-05-22 12:30:00,4.8,4.82,4.79,4.82,14400.0,3.7629,3.7786,3.7551,3.7786,14400.0
2009-05-22 13:00:00,4.82,4.83,4.8,4.8,33000.0,3.7786,3.7864,3.7629,3.7629,33000.0
2009-05-22 13:30:00,4.79,4.82,4.77,4.8,44400.0,3.7551,3.7786,3.7394,3.7629,44400.0
2009-05-22 14:00:00,4.8,4.82,4.8,4.82,18600.0,3.7629,3.7786,3.7629,3.7786,18600.0
2009-05-22 14:30:00,4.81,4.82,4.81,4.82,33600.0,3.7708,3.7786,3.7708,3.7786,33600.0
2009-05-22 15:00:00,4.82,4.83,4.79,4.8,81000.0,3.7786,3.7864,3.7551,3.7629,81000.0
2009-05-22 15:30:00,4.8,4.82,4.75,4.76,116400.0,3.7629,3.7786,3.7237,3.7316,116400.0
2009-05-26 09:30:00,4.72,4.81,4.71,4.81,68400.0,3.7002,3.7708,3.6924,3.7708,68400.0
2009-05-26 10:00:00,4.81,4.9,4.81,4.9,131400.0,3.7708,3.8413,3.7708,3.8413,131400.0
2009-05-26 10:30:00,4.9,4.93,4.9,4.91,64800.0,3.8413,3.8648,3.8413,3.8492,64800.0
2009-05-26 11:00:00,4.91,4.92,4.89,4.91,67800.0,3.8492,3.857,3.8335,3.8492,67800.0
2009-05-26 11:30:00,4.92,4.94,4.91,4.94,41400.0,3.857,3.8727,3.8492,3.8727,41400.0
2009-05-26 12:00:00,4.94,4.97,4.93,4.96,65400.0,3.8727,3.8962,3.8648,3.8884,65400.0
2009-05-26 12:30:00,4.96,4.98,4.95,4.98,28200.0,3.8884,3.904,3.8805,3.904,28200.0
2009-05-26 13:00:00,4.98,4.99,4.97,4.98,33000.0,3.904,3.9119,3.8962,3.904,33000.0
2009-05-26 13:30:00,4.98,5.02,4.97,5.02,48600.0,3.904,3.9354,3.8962,3.9354,48600.0
2009-05-26 14:00:00,5.02,5.05,5.01,5.02,75600.0,3.9354,3.9589,3.9276,3.9354,75600.0
2009-05-26 14:30:00,5.02,5.04,5.01,5.01,89400.0,3.9354,3.9511,3.9276,3.9276,89400.0
2009-05-26 15:00:00,5.01,5.01,4.97,4.98,120000.0,3.9276,3.9276,3.8962,3.904,120000.0
2009-05-26 15:30:00,4.97,5.01,4.96,5.01,127800.0,3.8962,3.9276,3.8884,3.9276,127800.0
2009-05-27 09:30:00,4.99,5.01,4.91,5.0,43200.0,3.9119,3.9276,3.8492,3.9197,43200.0
2009-05-27 10:00:00,5.01,5.02,4.95,4.99,48600.0,3.9276,3.9354,3.8805,3.9119,48600.0
2009-05-27 10:30:00,4.99,5.02,4.99,5.01,50400.0,3.9119,3.9354,3.9119,3.9276,50400.0
2009-05-27 11:00:00,5.01,5.02,4.99,5.02,33000.0,3.9276,3.9354,3.9119,3.9354,33000.0
2009-05-27 11:30:00,5.01,5.05,5.01,5.02,25800.0,3.9276,3.9589,3.9276,3.9354,25800.0
2009-05-27 12:00:00,5.03,5.04,5.02,5.02,32400.0,3.9432,3.9511,3.9354,3.9354,32400.0
2009-05-27 12:30:00,5.02,5.02,5.0,5.01,47400.0,3.9354,3.9354,3.9197,3.9276,47400.0
2009-05-27 13:00:00,5.01,5.02,5.0,5.0,37200.0,3.9276,3.9354,3.9197,3.9197,37200.0
2009-05-27 13:30:00,4.99,4.99,4.92,4.93,22800.0,3.9119,3.9119,3.857,3.8648,22800.0
2009-05-27 14:00:00,4.93,4.93,4.91,4.93,67200.0,3.8648,3.8648,3.8492,3.8648,67200.0
2009-05-27 14:30:00,4.93,5.0,4.92,4.99,108000.0,3.8648,3.9197,3.857,3.9119,108000.0
2009-05-27 15:00:00,4.99,5.01,4.93,4.93,113400.0,3.9119,3.9276,3.8648,3.8648,113400.0
2009-05-27 15:30:00,4.93,4.96,4.91,4.92,147600.0,3.8648,3.8884,3.8492,3.857,147600.0
2009-05-28 09:30:00,4.98,4.98,4.93,4.94,84600.0,3.904,3.904,3.8648,3.8727,84600.0
2009-05-28 10:00:00,4.92,4.92,4.81,4.82,99600.0,3.857,3.857,3.7708,3.7786,99600.0
2009-05-28 10:30:00,4.82,4.84,4.78,4.84,76200.0,3.7786,3.7943,3.7472,3.7943,76200.0
2009-05-28 11:00:00,4.85,4.91,4.84,4.87,65400.0,3.8021,3.8492,3.7943,3.8178,65400.0
2009-05-28 11:30:00,4.87,4.93,4.87,4.92,75600.0,3.8178,3.8648,3.8178,3.857,75600.0
2009-05-28 12:00:00,4.92,4.92,4.85,4.87,42600.0,3.857,3.857,3.8021,3.8178,42600.0
2009-05-28 12:30:00,4.86,4.87,4.83,4.84,19800.0,3.81,3.8178,3.7864,3.7943,19800.0
2009-05-28 13:00:00,4.85,4.93,4.84,4.92,48000.0,3.8021,3.8648,3.7943,3.857,48000.0
2009-05-28 13:30:00,4.92,4.94,4.89,4.9,37200.0,3.857,3.8727,3.8335,3.8413,37200.0
2009-05-28 14:00:00,4.92,4.96,4.91,4.94,33600.0,3.857,3.8884,3.8492,3.8727,33600.0
2009-05-28 14:30:00,4.94,4.95,4.93,4.95,103800.0,3.8727,3.8805,3.8648,3.8805,103800.0
2009-05-28 15:00:00,4.95,4.95,4.92,4.95,94800.0,3.8805,3.8805,3.857,3.8805,94800.0
2009-05-28 15:30:00,4.94,4.95,4.91,4.92,137400.0,3.8727,3.8805,3.8492,3.857,137400.0
2009-05-29 09:30:00,4.94,4.94,4.83,4.91,105600.0,3.8727,3.8727,3.7864,3.8492,105600.0
2009-05-29 10:00:00,4.9,4.95,4.89,4.94,60600.0,3.8413,3.8805,3.8335,3.8727,60600.0
2009-05-29 10:30:00,4.95,4.95,4.91,4.94,54600.0,3.8805,3.8805,3.8492,3.8727,54600.0
2009-05-29 11:00:00,4.93,4.95,4.91,4.91,65400.0,3.8648,3.8805,3.8492,3.8492,65400.0
2009-05-29 11:30:00,4.9,4.93,4.89,4.91,50400.0,3.8413,3.8648,3.8335,3.8492,50400.0
2009-05-29 12:00:00,4.92,4.96,4.92,4.96,48000.0,3.857,3.8884,3.857,3.8884,48000.0
2009-05-29 12:30:00,4.95,4.96,4.93,4.94,36000.0,3.8805,3.8884,3.8648,3.8727,36000.0
2009-05-29 13:00:00,4.95,4.97,4.94,4.94,28200.0,3.8805,3.8962,3.8727,3.8727,28200.0
2009-05-29 13:30:00,4.95,4.97,4.93,4.94,27600.0,3.8805,3.8962,3.8648,3.8727,27600.0
2009-05-29 14:00:00,4.94,4.95,4.93,4.93,37200.0,3.8727,3.8805,3.8648,3.8648,37200.0
2009-05-29 14:30:00,4.94,4.94,4.92,4.94,69600.0,3.8727,3.8727,3.857,3.8727,69600.0
2009-05-29 15:00:00,4.93,4.95,4.92,4.95,28200.0,3.8648,3.8805,3.857,3.8805,28200.0
2009-05-29 15:30:00,4.95,4.99,4.94,4.99,130200.0,3.8805,3.9119,3.8727,3.9119,130200.0
2009-06-01 09:30:00,5.06,5.14,4.98,5.11,79800.0,3.9668,4.0295,3.904,4.0059,79800.0
2009-06-01 10:00:00,5.1,5.21,5.1,5.19,49200.0,3.9981,4.0843,3.9981,4.0687,49200.0
2009-06-01 10:30:00,5.19,5.2,5.19,5.19,49200.0,4.0687,4.0765,4.0687,4.0687,49200.0
2009-06-01 11:00:00,5.2,5.2,5.17,5.19,46800.0,4.0765,4.0765,4.053,4.0687,46800.0
2009-06-01 11:30:00,5.18,5.18,5.17,5.18,24600.0,4.0608,4.0608,4.053,4.0608,24600.0
2009-06-01 12:00:00,5.18,5.18,5.18,5.18,17400.0,4.0608,4.0608,4.0608,4.0608,17400.0
2009-06-01 12:30:00,5.18,5.19,5.16,5.16,30600.0,4.0608,4.0687,4.0451,4.0451,30600.0
2009-06-01 13:00:00,5.16,5.16,5.15,5.16,24000.0,4.0451,4.0451,4.0373,4.0451,24000.0
2009-06-01 13:30:00,5.16,5.18,5.14,5.18,34800.0,4.0451,4.0608,4.0295,4.0608,34800.0
2009-06-01 14:00:00,5.18,5.18,5.15,5.16,29400.0,4.0608,4.0608,4.0373,4.0451,29400.0
2009-06-01 14:30:00,5.15,5.16,5.13,5.14,61200.0,4.0373,4.0451,4.0216,4.0295,61200.0
2009-06-01 15:00:00,5.15,5.15,5.12,5.15,59400.0,4.0373,4.0373,4.0138,4.0373,59400.0
2009-06-01 15:30:00,5.16,5.2,5.15,5.18,169200.0,4.0451,4.0765,4.0373,4.0608,169200.0
2009-06-02 09:30:00,5.16,5.2,5.13,5.16,114600.0,4.0451,4.0765,4.0216,4.0451,114600.0
2009-06-02 10:00:00,5.17,5.22,5.16,5.21,180000.0,4.053,4.0922,4.0451,4.0843,180000.0
2009-06-02 10:30:00,5.22,5.24,5.19,5.2,47400.0,4.0922,4.1079,4.0687,4.0765,47400.0
2009-06-02 11:00:00,5.21,5.24,5.2,5.23,21000.0,4.0843,4.1079,4.0765,4.1,21000.0
2009-06-02 11:30:00,5.22,5.24,5.2,5.24,25800.0,4.0922,4.1079,4.0765,4.1079,25800.0
2009-06-02 12:00:00,5.24,5.24,5.21,5.21,28800.0,4.1079,4.1079,4.0843,4.0843,28800.0
2009-06-02 12:30:00,5.21,5.24,5.21,5.24,33600.0,4.0843,4.1079,4.0843,4.1079,33600.0
2009-06-02 13:00:00,5.23,5.25,5.23,5.25,43800.0,4.1,4.1157,4.1,4.1157,43800.0
2009-06-02 13:30:00,5.25,5.26,5.25,5.25,142200.0,4.1157,4.1235,4.1157,4.1157,142200.0
2009-06-02 14:00:00,5.25,5.29,5.23,5.27,156000.0,4.1157,4.1471,4.1,4.1314,156000.0
2009-06-02 14:30:00,5.27,5.27,5.24,5.24,173400.0,4.1314,4.1314,4.1079,4.1079,173400.0
2009-06-02 15:00:00,5.25,5.25,5.23,5.24,90600.0,4.1157,4.1157,4.1,4.1079,90600.0
2009-06-02 15:30:00,5.23,5.26,5.19,5.21,259800.0,4.1,4.1235,4.0687,4.0843,259800.0
2009-06-03 09:30:00,5.18,5.22,5.15,5.15,48000.0,4.0608,4.0922,4.0373,4.0373,48000.0
2009-06-03 10:00:00,5.15,5.18,5.13,5.15,39000.0,4.0373,4.0608,4.0216,4.0373,39000.0
2009-06-03 10:30:00,5.15,5.15,5.12,5.13,30000.0,4.0373,4.0373,4.0138,4.0216,30000.0
2009-06-03 11:00:00,5.13,5.15,5.12,5.15,23400.0,4.0216,4.0373,4.0138,4.0373,23400.0
2009-06-03 11:30:00,5.14,5.18,5.14,5.15,72600.0,4.0295,4.0608,4.0295,4.0373,72600.0
2009-06-03 12:00:00,5.15,5.17,5.14,5.16,60600.0,4.0373,4.053,4.0295,4.0451,60600.0
2009-06-03 12:30:00,5.16,5.17,5.16,5.16,37200.0,4.0451,4.053,4.0451,4.0451,37200.0
2009-06-03 13:00:00,5.16,5.17,5.16,5.16,32400.0,4.0451,4.053,4.0451,4.0451,32400.0
2009-06-03 13:30:00,5.17,5.17,5.14,5.17,195000.0,4.053,4.053,4.0295,4.053,195000.0
2009-06-03 14:00:00,5.17,5.18,5.17,5.18,39000.0,4.053,4.0608,4.053,4.0608,39000.0
2009-06-03 14:30:00,5.18,5.21,5.16,5.2,87000.0,4.0608,4.0843,4.0451,4.0765,87000.0
2009-06-03 15:00:00,5.2,5.21,5.16,5.17,57600.0,4.0765,4.0843,4.0451,4.053,57600.0
2009-06-03 15:30:00,5.17,5.22,5.16,5.22,126000.0,4.053,4.0922,4.0451,4.0922,126000.0
2009-06-04 09:30:00,5.23,5.28,5.2,5.23,42000.0,4.1,4.1392,4.0765,4.1,42000.0
2009-06-04 10:00:00,5.21,5.22,5.18,5.21,70200.0,4.0843,4.0922,4.0608,4.0843,70200.0
2009-06-04 10:30:00,5.2,5.26,5.2,5.25,110400.0,4.0765,4.1235,4.0765,4.1157,110400.0
2009-06-04 11:00:00,5.25,5.25,5.24,5.25,29400.0,4.1157,4.1157,4.1079,4.1157,29400.0
2009-06-04 11:30:00,5.25,5.25,5.24,5.24,16800.0,4.1157,4.1157,4.1079,4.1079,16800.0
2009-06-04 12:00:00,5.24,5.26,5.24,5.26,27000.0,4.1079,4.1235,4.1079,4.1235,27000.0
2009-06-04 12:30:00,5.26,5.28,5.26,5.28,20400.0,4.1235,4.1392,4.1235,4.1392,20400.0
2009-06-04 13:00:00,5.28,5.31,5.27,5.31,52800.0,4.1392,4.1627,4.1314,4.1627,52800.0
2009-06-04 13:30:00,5.31,5.34,5.31,5.34,80400.0,4.1627,4.1863,4.1627,4.1863,80400.0
2009-06-04 14:00:00,5.34,5.35,5.33,5.33,54600.0,4.1863,4.1941,4.1784,4.1784,54600.0
2009-06-04 14:30:00,5.33,5.33,5.3,5.31,126600.0,4.1784,4.1784,4.1549,4.1627,126600.0
2009-06-04 15:00:00,5.3,5.31,5.29,5.3,130200.0,4.1549,4.1627,4.1471,4.1549,130200.0
2009-06-04 15:30:00,5.3,5.3,5.27,5.29,265200.0,4.1549,4.1549,4.1314,4.1471,265200.0
2009-06-05 09:30:00,5.32,5.34,5.3,5.32,298200.0,4.1706,4.1863,4.1549,4.1706,298200.0
2009-06-05 10:00:00,5.32,5.32,5.24,5.25,135600.0,4.1706,4.1706,4.1079,4.1157,135600.0
2009-06-05 10:30:00,5.26,5.28,5.24,5.25,90000.0,4.1235,4.1392,4.1079,4.1157,90000.0
2009-06-05 11:00:00,5.27,5.29,5.25,5.25,92400.0,4.1314,4.1471,4.1157,4.1157,92400.0
2009-06-05 11:30:00,5.25,5.29,5.25,5.27,27600.0,4.1157,4.1471,4.1157,4.1314,27600.0
2009-06-05 12:00:00,5.27,5.29,5.27,5.29,20400.0,4.1314,4.1471,4.1314,4.1471,20400.0
2009-06-05 12:30:00,5.29,5.29,5.27,5.29,31800.0,4.1471,4.1471,4.1314,4.1471,31800.0
2009-06-05 13:00:00,5.28,5.29,5.27,5.28,15000.0,4.1392,4.1471,4.1314,4.1392,15000.0
2009-06-05 13:30:00,5.28,5.28,5.24,5.24,69600.0,4.1392,4.1392,4.1079,4.1079,69600.0
2009-06-05 14:00:00,5.25,5.25,5.22,5.23,173400.0,4.1157,4.1157,4.0922,4.1,173400.0
2009-06-05 14:30:00,5.22,5.26,5.21,5.26,247800.0,4.0922,4.1235,4.0843,4.1235,247800.0
2009-06-05 15:00:00,5.25,5.27,5.25,5.27,111000.0,4.1157,4.1314,4.1157,4.1314,111000.0
2009-06-05 15:30:00,5.26,5.3,5.26,5.29,130800.0,4.1235,4.1549,4.1235,4.1471,130800.0
2009-06-08 09:30:00,5.25,5.28,5.18,5.24,34800.0,4.1157,4.1392,4.0608,4.1079,34800.0
2009-06-08 10:00:00,5.23,5.23,5.17,5.18,78000.0,4.1,4.1,4.053,4.0608,78000.0
2009-06-08 10:30:00,5.19,5.21,5.18,5.18,28200.0,4.0687,4.0843,4.0608,4.0608,28200.0
2009-06-08 11:00:00,5.18,5.2,5.17,5.17,29400.0,4.0608,4.0765,4.053,4.053,29400.0
2009-06-08 11:30:00,5.18,5.19,5.17,5.18,12000.0,4.0608,4.0687,4.053,4.0608,12000.0
2009-06-08 12:00:00,5.18,5.19,5.17,5.19,91200.0,4.0608,4.0687,4.053,4.0687,91200.0
2009-06-08 12:30:00,5.18,5.19,5.16,5.17,165000.0,4.0608,4.0687,4.0451,4.053,165000.0
2009-06-08 13:00:00,5.17,5.17,5.16,5.17,95400.0,4.053,4.053,4.0451,4.053,95400.0
2009-06-08 13:30:00,5.17,5.18,5.16,5.18,134400.0,4.053,4.0608,4.0451,4.0608,134400.0
2009-06-08 14:00:00,5.18,5.18,5.18,5.18,45600.0,4.0608,4.0608,4.0608,4.0608,45600.0
2009-06-08 14:30:00,5.19,5.2,5.18,5.18,67200.0,4.0687,4.0765,4.0608,4.0608,67200.0
2009-06-08 15:00:00,5.19,5.2,5.18,5.2,229800.0,4.0687,4.0765,4.0608,4.0765,229800.0
2009-06-08 15:30:00,5.2,5.23,5.18,5.19,220200.0,4.0765,4.1,4.0608,4.0687,220200.0
2009-06-09 09:30:00,5.2,5.25,5.15,5.19,54000.0,4.0765,4.1157,4.0373,4.0687,54000.0
2009-06-09 10:00:00,5.19,5.21,5.15,5.16,72000.0,4.0687,4.0843,4.0373,4.0451,72000.0
2009-06-09 10:30:00,5.16,5.18,5.15,5.18,46800.0,4.0451,4.0608,4.0373,4.0608,46800.0
2009-06-09 11:00:00,5.17,5.21,5.16,5.21,75000.0,4.053,4.0843,4.0451,4.0843,75000.0
2009-06-09 11:30:00,5.21,5.22,5.2,5.21,19200.0,4.0843,4.0922,4.0765,4.0843,19200.0
2009-06-09 12:00:00,5.2,5.21,5.19,5.21,40200.0,4.0765,4.0843,4.0687,4.0843,40200.0
2009-06-09 12:30:00,5.21,5.22,5.2,5.22,46800.0,4.0843,4.0922,4.0765,4.0922,46800.0
2009-06-09 13:00:00,5.22,5.23,5.21,5.23,42000.0,4.0922,4.1,4.0843,4.1,42000.0
2009-06-09 13:30:00,5.23,5.23,5.21,5.22,71400.0,4.1,4.1,4.0843,4.0922,71400.0
2009-06-09 14:00:00,5.22,5.25,5.22,5.25,62400.0,4.0922,4.1157,4.0922,4.1157,62400.0
2009-06-09 14:30:00,5.25,5.27,5.24,5.25,48000.0,4.1157,4.1314,4.1079,4.1157,48000.0
2009-06-09 15:00:00,5.25,5.27,5.25,5.27,103800.0,4.1157,4.1314,4.1157,4.1314,103800.0
2009-06-09 15:30:00,5.26,5.29,5.25,5.27,189000.0,4.1235,4.1471,4.1157,4.1314,189000.0
2009-06-10 09:30:00,5.3,5.35,5.22,5.23,24600.0,4.1549,4.1941,4.0922,4.1,24600.0
2009-06-10 10:00:00,5.23,5.23,5.17,5.19,21600.0,4.1,4.1,4.053,4.0687,21600.0
2009-06-10 10:30:00,5.19,5.2,5.15,5.17,23400.0,4.0687,4.0765,4.0373,4.053,23400.0
2009-06-10 11:00:00,5.18,5.18,5.15,5.18,45600.0,4.0608,4.0608,4.0373,4.0608,45600.0
2009-06-10 11:30:00,5.19,5.19,5.17,5.18,46800.0,4.0687,4.0687,4.053,4.0608,46800.0
2009-06-10 12:00:00,5.18,5.22,5.18,5.22,103200.0,4.0608,4.0922,4.0608,4.0922,103200.0
2009-06-10 12:30:00,5.21,5.22,5.2,5.21,28800.0,4.0843,4.0922,4.0765,4.0843,28800.0
2009-06-10 13:00:00,5.21,5.21,5.16,5.18,38400.0,4.0843,4.0843,4.0451,4.0608,38400.0
2009-06-10 13:30:00,5.17,5.17,5.13,5.15,39000.0,4.053,4.053,4.0216,4.0373,39000.0
2009-06-10 14:00:00,5.14,5.15,5.11,5.14,85800.0,4.0295,4.0373,4.0059,4.0295,85800.0
2009-06-10 14:30:00,5.13,5.15,5.11,5.14,157800.0,4.0216,4.0373,4.0059,4.0295,157800.0
2009-06-10 15:00:00,5.15,5.15,5.12,5.14,162600.0,4.0373,4.0373,4.0138,4.0295,162600.0
2009-06-10 15:30:00,5.14,5.17,5.14,5.17,341400.0,4.0295,4.053,4.0295,4.053,341400.0
2009-06-11 09:30:00,5.23,5.23,5.15,5.16,91200.0,4.1,4.1,4.0373,4.0451,91200.0
2009-06-11 10:00:00,5.16,5.18,5.15,5.18,74400.0,4.0451,4.0608,4.0373,4.0608,74400.0
2009-06-11 10:30:00,5.17,5.18,5.16,5.16,78600.0,4.053,4.0608,4.0451,4.0451,78600.0
2009-06-11 11:00:00,5.16,5.17,5.16,5.17,54000.0,4.0451,4.053,4.0451,4.053,54000.0
2009-06-11 11:30:00,5.17,5.17,5.16,5.16,20400.0,4.053,4.053,4.0451,4.0451,20400.0
2009-06-11 12:00:00,5.16,5.16,5.12,5.12,42000.0,4.0451,4.0451,4.0138,4.0138,42000.0
2009-06-11 12:30:00,5.11,5.14,5.11,5.14,52200.0,4.0059,4.0295,4.0059,4.0295,52200.0
2009-06-11 13:00:00,5.13,5.16,5.12,5.16,51000.0,4.0216,4.0451,4.0138,4.0451,51000.0
2009-06-11 13:30:00,5.16,5.16,5.12,5.13,66000.0,4.0451,4.0451,4.0138,4.0216,66000.0
2009-06-11 14:00:00,5.13,5.13,5.11,5.11,85200.0,4.0216,4.0216,4.0059,4.0059,85200.0
2009-06-11 14:30:00,5.11,5.13,5.09,5.13,67800.0,4.0059,4.0216,3.9903,4.0216,67800.0
2009-06-11 15:00:00,5.13,5.14,5.12,5.13,69000.0,4.0216,4.0295,4.0138,4.0216,69000.0
2009-06-11 15:30:00,5.11,5.14,5.09,5.09,210000.0,4.0059,4.0295,3.9903,3.9903,210000.0
2009-06-12 09:30:00,5.08,5.12,5.03,5.03,12000.0,3.9824,4.0138,3.9432,3.9432,12000.0
2009-06-12 10:00:00,5.02,5.05,5.01,5.04,12600.0,3.9354,3.9589,3.9276,3.9511,12600.0
2009-06-12 10:30:00,5.04,5.08,5.04,5.07,34800.0,3.9511,3.9824,3.9511,3.9746,34800.0
2009-06-12 11:00:00,5.07,5.1,5.07,5.1,33000.0,3.9746,3.9981,3.9746,3.9981,33000.0
2009-06-12 11:30:00,5.1,5.12,5.1,5.11,28800.0,3.9981,4.0138,3.9981,4.0059,28800.0
2009-06-12 12:00:00,5.11,5.12,5.1,5.12,15600.0,4.0059,4.0138,3.9981,4.0138,15600.0
2009-06-12 12:30:00,5.12,5.12,5.1,5.1,55200.0,4.0138,4.0138,3.9981,3.9981,55200.0
2009-06-12 13:00:00,5.12,5.12,5.1,5.11,35400.0,4.0138,4.0138,3.9981,4.0059,35400.0
2009-06-12 13:30:00,5.1,5.12,5.1,5.12,28200.0,3.9981,4.0138,3.9981,4.0138,28200.0
2009-06-12 14:00:00,5.12,5.12,5.1,5.11,233400.0,4.0138,4.0138,3.9981,4.0059,233400.0
2009-06-12 14:30:00,5.12,5.16,5.12,5.16,98400.0,4.0138,4.0451,4.0138,4.0451,98400.0
2009-06-12 15:00:00,5.16,5.19,5.16,5.18,88200.0,4.0451,4.0687,4.0451,4.0608,88200.0
2009-06-12 15:30:00,5.18,5.2,5.15,5.2,144000.0,4.0608,4.0765,4.0373,4.0765,144000.0
2009-06-15 09:30:00,5.14,5.15,5.04,5.06,25200.0,4.0295,4.0373,3.9511,3.9668,25200.0
2009-06-15 10:00:00,5.06,5.07,5.03,5.03,33600.0,3.9668,3.9746,3.9432,3.9432,33600.0
2009-06-15 10:30:00,5.02,5.03,4.99,5.01,105000.0,3.9354,3.9432,3.9119,3.9276,105000.0
2009-06-15 11:00:00,5.01,5.01,4.98,5.0,37800.0,3.9276,3.9276,3.904,3.9197,37800.0
2009-06-15 11:30:00,5.0,5.02,4.98,4.98,323400.0,3.9197,3.9354,3.904,3.904,323400.0
2009-06-15 12:00:00,4.98,4.99,4.95,4.95,64800.0,3.904,3.9119,3.8805,3.8805,64800.0
2009-06-15 12:30:00,4.96,4.98,4.94,4.95,18000.0,3.8884,3.904,3.8727,3.8805,18000.0
2009-06-15 13:00:00,4.95,4.95,4.93,4.94,21000.0,3.8805,3.8805,3.8648,3.8727,21000.0
2009-06-15 13:30:00,4.93,4.94,4.91,4.93,25200.0,3.8648,3.8727,3.8492,3.8648,25200.0
2009-06-15 14:00:00,4.93,4.97,4.93,4.97,38400.0,3.8648,3.8962,3.8648,3.8962,38400.0
2009-06-15 14:30:00,4.97,4.97,4.94,4.97,45000.0,3.8962,3.8962,3.8727,3.8962,45000.0
2009-06-15 15:00:00,4.98,5.0,4.96,4.99,46800.0,3.904,3.9197,3.8884,3.9119,46800.0
2009-06-15 15:30:00,4.99,5.01,4.98,5.0,184800.0,3.9119,3.9276,3.904,3.9197,184800.0
2009-06-16 09:30:00,5.12,5.31,5.07,5.28,445200.0,4.0138,4.1627,3.9746,4.1392,445200.0
2009-06-16 10:00:00,5.3,5.3,5.23,5.23,130200.0,4.1549,4.1549,4.1,4.1,130200.0
2009-06-16 10:30:00,5.24,5.25,5.19,5.2,73200.0,4.1079,4.1157,4.0687,4.0765,73200.0
2009-06-16 11:00:00,5.2,5.23,5.18,5.18,40200.0,4.0765,4.1,4.0608,4.0608,40200.0
2009-06-16 11:30:00,5.19,5.19,5.14,5.14,105600.0,4.0687,4.0687,4.0295,4.0295,105600.0
2009-06-16 12:00:00,5.13,5.14,5.09,5.1,90600.0,4.0216,4.0295,3.9903,3.9981,90600.0
2009-06-16 12:30:00,5.1,5.11,5.01,5.02,52800.0,3.9981,4.0059,3.9276,3.9354,52800.0
2009-06-16 13:00:00,5.02,5.05,5.01,5.03,64800.0,3.9354,3.9589,3.9276,3.9432,64800.0
2009-06-16 13:30:00,5.04,5.07,5.04,5.05,45000.0,3.9511,3.9746,3.9511,3.9589,45000.0
2009-06-16 14:00:00,5.05,5.05,4.99,4.99,57600.0,3.9589,3.9589,3.9119,3.9119,57600.0
2009-06-16 14:30:00,4.99,5.03,4.99,5.03,86400.0,3.9119,3.9432,3.9119,3.9432,86400.0
2009-06-16 15:00:00,5.03,5.07,5.02,5.06,132600.0,3.9432,3.9746,3.9354,3.9668,132600.0
2009-06-16 15:30:00,5.06,5.08,5.04,5.07,339000.0,3.9668,3.9824,3.9511,3.9746,339000.0
2009-06-17 09:30:00,5.07,5.14,5.07,5.12,136200.0,3.9746,4.0295,3.9746,4.0138,136200.0
2009-06-17 10:00:00,5.12,5.19,5.11,5.11,443400.0,4.0138,4.0687,4.0059,4.0059,443400.0
2009-06-17 10:30:00,5.12,5.13,5.11,5.12,97800.0,4.0138,4.0216,4.0059,4.0138,97800.0
2009-06-17 11:00:00,5.13,5.14,5.11,5.14,95400.0,4.0216,4.0295,4.0059,4.0295,95400.0
2009-06-17 11:30:00,5.14,5.14,5.13,5.14,56400.0,4.0295,4.0295,4.0216,4.0295,56400.0
2009-06-17 12:00:00,5.14,5.18,5.14,5.17,62400.0,4.0295,4.0608,4.0295,4.053,62400.0
2009-06-17 12:30:00,5.17,5.17,5.14,5.15,56400.0,4.053,4.053,4.0295,4.0373,56400.0
2009-06-17 13:00:00,5.14,5.18,5.13,5.18,34200.0,4.0295,4.0608,4.0216,4.0608,34200.0
2009-06-17 13:30:00,5.18,5.21,5.18,5.19,46800.0,4.0608,4.0843,4.0608,4.0687,46800.0
2009-06-17 14:00:00,5.18,5.22,5.18,5.21,57000.0,4.0608,4.0922,4.0608,4.0843,57000.0
2009-06-17 14:30:00,5.22,5.22,5.19,5.21,51000.0,4.0922,4.0922,4.0687,4.0843,51000.0
2009-06-17 15:00:00,5.21,5.21,5.15,5.15,163800.0,4.0843,4.0843,4.0373,4.0373,163800.0
2009-06-17 15:30:00,5.15,5.18,5.13,5.16,229200.0,4.0373,4.0608,4.0216,4.0451,229200.0
2009-06-18 09:30:00,5.16,5.18,5.1,5.18,811200.0,4.0451,4.0608,3.9981,4.0608,811200.0
2009-06-18 10:00:00,5.18,5.22,5.18,5.21,49800.0,4.0608,4.0922,4.0608,4.0843,49800.0
2009-06-18 10:30:00,5.21,5.22,5.18,5.2,156000.0,4.0843,4.0922,4.0608,4.0765,156000.0
2009-06-18 11:00:00,5.19,5.25,5.19,5.25,150000.0,4.0687,4.1157,4.0687,4.1157,150000.0
2009-06-18 11:30:00,5.25,5.3,5.24,5.3,169800.0,4.1157,4.1549,4.1079,4.1549,169800.0
2009-06-18 12:00:00,5.3,5.3,5.28,5.28,70800.0,4.1549,4.1549,4.1392,4.1392,70800.0
2009-06-18 12:30:00,5.29,5.32,5.29,5.31,58200.0,4.1471,4.1706,4.1471,4.1627,58200.0
2009-06-18 13:00:00,5.31,5.33,5.31,5.33,51000.0,4.1627,4.1784,4.1627,4.1784,51000.0
2009-06-18 13:30:00,5.33,5.33,5.31,5.32,49200.0,4.1784,4.1784,4.1627,4.1706,49200.0
2009-06-18 14:00:00,5.32,5.34,5.31,5.34,219600.0,4.1706,4.1863,4.1627,4.1863,219600.0
2009-06-18 14:30:00,5.34,5.35,5.33,5.35,165600.0,4.1863,4.1941,4.1784,4.1941,165600.0
2009-06-18 15:00:00,5.35,5.35,5.31,5.31,106800.0,4.1941,4.1941,4.1627,4.1627,106800.0
2009-06-18 15:30:00,5.31,5.34,5.29,5.33,219000.0,4.1627,4.1863,4.1471,4.1784,219000.0
2009-06-19 09:30:00,5.36,5.42,5.36,5.4,418800.0,4.2019,4.249,4.2019,4.2333,418800.0
2009-06-19 10:00:00,5.39,5.4,5.38,5.38,663600.0,4.2255,4.2333,4.2176,4.2176,663600.0
2009-06-19 10:30:00,5.38,5.4,5.37,5.4,61200.0,4.2176,4.2333,4.2098,4.2333,61200.0
2009-06-19 11:00:00,5.39,5.39,5.37,5.37,96000.0,4.2255,4.2255,4.2098,4.2098,96000.0
2009-06-19 11:30:00,5.37,5.38,5.35,5.36,245400.0,4.2098,4.2176,4.1941,4.2019,245400.0
2009-06-19 12:00:00,5.36,5.36,5.29,5.29,47400.0,4.2019,4.2019,4.1471,4.1471,47400.0
2009-06-19 12:30:00,5.3,5.3,5.28,5.28,46800.0,4.1549,4.1549,4.1392,4.1392,46800.0
2009-06-19 13:00:00,5.27,5.28,5.26,5.27,48000.0,4.1314,4.1392,4.1235,4.1314,48000.0
2009-06-19 13:30:00,5.27,5.29,5.27,5.28,40200.0,4.1314,4.1471,4.1314,4.1392,40200.0
2009-06-19 14:00:00,5.28,5.28,5.26,5.26,44400.0,4.1392,4.1392,4.1235,4.1235,44400.0
2009-06-19 14:30:00,5.27,5.29,5.27,5.28,60000.0,4.1314,4.1471,4.1314,4.1392,60000.0
2009-06-19 15:00:00,5.28,5.3,5.27,5.3,78600.0,4.1392,4.1549,4.1314,4.1549,78600.0
2009-06-19 15:30:00,5.3,5.32,5.28,5.3,307800.0,4.1549,4.1706,4.1392,4.1549,307800.0
2009-06-22 09:30:00,5.25,5.25,5.18,5.2,254400.0,4.1157,4.1157,4.0608,4.0765,254400.0
2009-06-22 10:00:00,5.2,5.23,5.19,5.21,229200.0,4.0765,4.1,4.0687,4.0843,229200.0
2009-06-22 10:30:00,5.22,5.22,5.18,5.2,355200.0,4.0922,4.0922,4.0608,4.0765,355200.0
2009-06-22 11:00:00,5.2,5.23,5.19,5.23,74400.0,4.0765,4.1,4.0687,4.1,74400.0
2009-06-22 11:30:00,5.23,5.24,5.19,5.2,84000.0,4.1,4.1079,4.0687,4.0765,84000.0
2009-06-22 12:00:00,5.2,5.21,5.19,5.2,36000.0,4.0765,4.0843,4.0687,4.0765,36000.0
2009-06-22 12:30:00,5.21,5.21,5.19,5.2,27000.0,4.0843,4.0843,4.0687,4.0765,27000.0
2009-06-22 13:00:00,5.2,5.21,5.18,5.18,24000.0,4.0765,4.0843,4.0608,4.0608,24000.0
2009-06-22 13:30:00,5.18,5.2,5.18,5.2,99600.0,4.0608,4.0765,4.0608,4.0765,99600.0
2009-06-22 14:00:00,5.2,5.22,5.19,5.21,41400.0,4.0765,4.0922,4.0687,4.0843,41400.0
2009-06-22 14:30:00,5.2,5.24,5.2,5.24,57000.0,4.0765,4.1079,4.0765,4.1079,57000.0
2009-06-22 15:00:00,5.23,5.24,5.22,5.23,70200.0,4.1,4.1079,4.0922,4.1,70200.0
2009-06-22 15:30:00,5.24,5.25,5.17,5.18,184200.0,4.1079,4.1157,4.053,4.0608,184200.0
2009-06-23 09:30:00,5.2,5.22,5.13,5.14,111600.0,4.0765,4.0922,4.0216,4.0295,111600.0
2009-06-23 10:00:00,5.13,5.15,5.09,5.11,288000.0,4.0216,4.0373,3.9903,4.0059,288000.0
2009-06-23 10:30:00,5.1,5.11,5.03,5.05,80400.0,3.9981,4.0059,3.9432,3.9589,80400.0
2009-06-23 11:00:00,5.05,5.05,5.0,5.01,58800.0,3.9589,3.9589,3.9197,3.9276,58800.0
2009-06-23 11:30:00,5.01,5.04,5.0,5.04,53400.0,3.9276,3.9511,3.9197,3.9511,53400.0
2009-06-23 12:00:00,5.04,5.05,5.02,5.04,55800.0,3.9511,3.9589,3.9354,3.9511,55800.0
2009-06-23 12:30:00,5.04,5.06,5.02,5.02,41400.0,3.9511,3.9668,3.9354,3.9354,41400.0
2009-06-23 13:00:00,5.02,5.05,5.02,5.04,48600.0,3.9354,3.9589,3.9354,3.9511,48600.0
2009-06-23 13:30:00,5.04,5.05,5.02,5.02,51000.0,3.9511,3.9589,3.9354,3.9354,51000.0
2009-06-23 14:00:00,5.02,5.05,5.02,5.03,49800.0,3.9354,3.9589,3.9354,3.9432,49800.0
2009-06-23 14:30:00,5.03,5.04,5.02,5.03,111600.0,3.9432,3.9511,3.9354,3.9432,111600.0
2009-06-23 15:00:00,5.04,5.05,5.02,5.04,75600.0,3.9511,3.9589,3.9354,3.9511,75600.0
2009-06-23 15:30:00,5.04,5.06,5.01,5.02,256200.0,3.9511,3.9668,3.9276,3.9354,256200.0
2009-06-24 09:30:00,5.08,5.18,5.06,5.18,52200.0,3.9824,4.0608,3.9668,4.0608,52200.0
2009-06-24 10:00:00,5.17,5.26,5.16,5.25,91200.0,4.053,4.1235,4.0451,4.1157,91200.0
2009-06-24 10:30:00,5.26,5.27,5.23,5.26,90000.0,4.1235,4.1314,4.1,4.1235,90000.0
2009-06-24 11:00:00,5.25,5.29,5.24,5.29,90000.0,4.1157,4.1471,4.1079,4.1471,90000.0
2009-06-24 11:30:00,5.29,5.31,5.27,5.28,74400.0,4.1471,4.1627,4.1314,4.1392,74400.0
2009-06-24 12:00:00,5.29,5.3,5.27,5.27,92400.0,4.1471,4.1549,4.1314,4.1314,92400.0
2009-06-24 12:30:00,5.27,5.31,5.27,5.31,102600.0,4.1314,4.1627,4.1314,4.1627,102600.0
2009-06-24 13:00:00,5.3,5.31,5.29,5.31,66000.0,4.1549,4.1627,4.1471,4.1627,66000.0
2009-06-24 13:30:00,5.31,5.32,5.29,5.3,55200.0,4.1627,4.1706,4.1471,4.1549,55200.0
2009-06-24 14:00:00,5.3,5.33,5.26,5.29,166800.0,4.1549,4.1784,4.1235,4.1471,166800.0
2009-06-24 14:30:00,5.3,5.31,5.27,5.28,141600.0,4.1549,4.1627,4.1314,4.1392,141600.0
2009-06-24 15:00:00,5.28,5.29,5.22,5.25,181200.0,4.1392,4.1471,4.0922,4.1157,181200.0
2009-06-24 15:30:00,5.24,5.25,5.21,5.23,307200.0,4.1079,4.1157,4.0843,4.1,307200.0
2009-06-25 09:30:00,5.21,5.35,5.21,5.33,233400.0,4.0843,4.1941,4.0843,4.1784,233400.0
2009-06-25 10:00:00,5.32,5.34,5.28,5.29,178200.0,4.1706,4.1863,4.1392,4.1471,178200.0
2009-06-25 10:30:00,5.29,5.3,5.26,5.29,42000.0,4.1471,4.1549,4.1235,4.1471,42000.0
2009-06-25 11:00:00,5.29,5.34,5.29,5.33,86400.0,4.1471,4.1863,4.1471,4.1784,86400.0
2009-06-25 11:30:00,5.34,5.35,5.3,5.31,140400.0,4.1863,4.1941,4.1549,4.1627,140400.0
2009-06-25 12:00:00,5.32,5.34,5.3,5.33,135600.0,4.1706,4.1863,4.1549,4.1784,135600.0
2009-06-25 12:30:00,5.33,5.34,5.32,5.34,40800.0,4.1784,4.1863,4.1706,4.1863,40800.0
2009-06-25 13:00:00,5.34,5.39,5.34,5.39,75600.0,4.1863,4.2255,4.1863,4.2255,75600.0
2009-06-25 13:30:00,5.39,5.39,5.37,5.38,43800.0,4.2255,4.2255,4.2098,4.2176,43800.0
2009-06-25 14:00:00,5.38,5.38,5.33,5.34,39000.0,4.2176,4.2176,4.1784,4.1863,39000.0
2009-06-25 14:30:00,5.34,5.36,5.33,5.35,60600.0,4.1863,4.2019,4.1784,4.1941,60600.0
2009-06-25 15:00:00,5.34,5.37,5.33,5.36,115200.0,4.1863,4.2098,4.1784,4.2019,115200.0
2009-06-25 15:30:00,5.36,5.4,5.35,5.39,246600.0,4.2019,4.2333,4.1941,4.2255,246600.0
2009-06-26 09:30:00,5.38,5.39,5.32,5.32,40800.0,4.2176,4.2255,4.1706,4.1706,40800.0
2009-06-26 10:00:00,5.32,5.35,5.31,5.34,70800.0,4.1706,4.1941,4.1627,4.1863,70800.0
2009-06-26 10:30:00,5.34,5.36,5.32,5.33,100800.0,4.1863,4.2019,4.1706,4.1784,100800.0
2009-06-26 11:00:00,5.32,5.34,5.3,5.33,30000.0,4.1706,4.1863,4.1549,4.1784,30000.0
2009-06-26 11:30:00,5.34,5.35,5.33,5.34,49800.0,4.1863,4.1941,4.1784,4.1863,49800.0
2009-06-26 12:00:00,5.34,5.34,5.33,5.34,25200.0,4.1863,4.1863,4.1784,4.1863,25200.0
2009-06-26 12:30:00,5.34,5.34,5.33,5.33,21600.0,4.1863,4.1863,4.1784,4.1784,21600.0
2009-06-26 13:00:00,5.34,5.34,5.33,5.34,16200.0,4.1863,4.1863,4.1784,4.1863,16200.0
2009-06-26 13:30:00,5.34,5.34,5.32,5.32,18000.0,4.1863,4.1863,4.1706,4.1706,18000.0
2009-06-26 14:00:00,5.33,5.33,5.31,5.32,34800.0,4.1784,4.1784,4.1627,4.1706,34800.0
2009-06-26 14:30:00,5.32,5.33,5.31,5.32,31200.0,4.1706,4.1784,4.1627,4.1706,31200.0
2009-06-26 15:00:00,5.33,5.34,5.32,5.33,36600.0,4.1784,4.1863,4.1706,4.1784,36600.0
2009-06-26 15:30:00,5.33,5.35,5.32,5.32,480000.0,4.1784,4.1941,4.1706,4.1706,480000.0
2009-06-29 09:30:00,5.36,5.45,5.31,5.42,297600.0,4.2019,4.2725,4.1627,4.249,297600.0
2009-06-29 10:00:00,5.42,5.45,5.41,5.45,142800.0,4.249,4.2725,4.2411,4.2725,142800.0
2009-06-29 10:30:00,5.45,5.52,5.45,5.51,71400.0,4.2725,4.3274,4.2725,4.3195,71400.0
2009-06-29 11:00:00,5.5,5.5,5.48,5.49,51000.0,4.3117,4.3117,4.296,4.3038,51000.0
2009-06-29 11:30:00,5.49,5.5,5.47,5.47,48000.0,4.3038,4.3117,4.2882,4.2882,48000.0
2009-06-29 12:00:00,5.48,5.49,5.47,5.49,27000.0,4.296,4.3038,4.2882,4.3038,27000.0
2009-06-29 12:30:00,5.49,5.5,5.48,5.48,19800.0,4.3038,4.3117,4.296,4.296,19800.0
2009-06-29 13:00:00,5.47,5.48,5.47,5.47,14400.0,4.2882,4.296,4.2882,4.2882,14400.0
2009-06-29 13:30:00,5.47,5.48,5.45,5.46,34800.0,4.2882,4.296,4.2725,4.2803,34800.0
2009-06-29 14:00:00,5.46,5.48,5.46,5.47,42000.0,4.2803,4.296,4.2803,4.2882,42000.0
2009-06-29 14:30:00,5.47,5.48,5.47,5.48,47400.0,4.2882,4.296,4.2882,4.296,47400.0
2009-06-29 15:00:00,5.48,5.5,5.48,5.5,102000.0,4.296,4.3117,4.296,4.3117,102000.0
2009-06-29 15:30:00,5.5,5.5,5.46,5.48,362400.0,4.3117,4.3117,4.2803,4.296,362400.0
2009-06-30 09:30:00,5.48,5.5,5.45,5.5,57600.0,4.296,4.3117,4.2725,4.3117,57600.0
2009-06-30 10:00:00,5.49,5.49,5.43,5.46,169800.0,4.3038,4.3038,4.2568,4.2803,169800.0
2009-06-30 10:30:00,5.46,5.46,5.44,5.45,73200.0,4.2803,4.2803,4.2646,4.2725,73200.0
2009-06-30 11:00:00,5.45,5.45,5.43,5.44,85200.0,4.2725,4.2725,4.2568,4.2646,85200.0
2009-06-30 11:30:00,5.44,5.46,5.44,5.44,193200.0,4.2646,4.2803,4.2646,4.2646,193200.0
2009-06-30 12:00:00,5.44,5.45,5.43,5.45,51600.0,4.2646,4.2725,4.2568,4.2725,51600.0
2009-06-30 12:30:00,5.44,5.45,5.43,5.43,58800.0,4.2646,4.2725,4.2568,4.2568,58800.0
2009-06-30 13:00:00,5.43,5.44,5.43,5.43,37200.0,4.2568,4.2646,4.2568,4.2568,37200.0
2009-06-30 13:30:00,5.43,5.43,5.42,5.42,71400.0,4.2568,4.2568,4.249,4.249,71400.0
2009-06-30 14:00:00,5.43,5.43,5.43,5.43,34800.0,4.2568,4.2568,4.2568,4.2568,34800.0
2009-06-30 14:30:00,5.43,5.44,5.43,5.43,49200.0,4.2568,4.2646,4.2568,4.2568,49200.0
2009-06-30 15:00:00,5.43,5.45,5.42,5.43,77400.0,4.2568,4.2725,4.249,4.2568,77400.0
2009-06-30 15:30:00,5.43,5.45,5.43,5.43,226800.0,4.2568,4.2725,4.2568,4.2568,226800.0
2009-07-01 09:30:00,5.45,5.5,5.45,5.5,81000.0,4.2725,4.3117,4.2725,4.3117,81000.0
2009-07-01 10:00:00,5.5,5.57,5.48,5.57,85800.0,4.3117,4.3666,4.296,4.3666,85800.0
2009-07-01 10:30:00,5.57,5.65,5.55,5.64,202200.0,4.3666,4.4293,4.3509,4.4214,202200.0
2009-07-01 11:00:00,5.65,5.73,5.65,5.73,230400.0,4.4293,4.492,4.4293,4.492,230400.0
2009-07-01 11:30:00,5.73,5.77,5.72,5.75,400800.0,4.492,4.5234,4.4842,4.5077,400800.0
2009-07-01 12:00:00,5.75,5.76,5.69,5.72,106800.0,4.5077,4.5155,4.4606,4.4842,106800.0
2009-07-01 12:30:00,5.72,5.74,5.72,5.73,133200.0,4.4842,4.4998,4.4842,4.492,133200.0
2009-07-01 13:00:00,5.73,5.73,5.72,5.73,106200.0,4.492,4.492,4.4842,4.492,106200.0
2009-07-01 13:30:00,5.73,5.75,5.72,5.75,67200.0,4.492,4.5077,4.4842,4.5077,67200.0
2009-07-01 14:00:00,5.75,5.75,5.73,5.73,78600.0,4.5077,4.5077,4.492,4.492,78600.0
2009-07-01 14:30:00,5.73,5.73,5.72,5.73,92400.0,4.492,4.492,4.4842,4.492,92400.0
2009-07-01 15:00:00,5.73,5.74,5.71,5.71,125400.0,4.492,4.4998,4.4763,4.4763,125400.0
2009-07-01 15:30:00,5.7,5.72,5.67,5.67,271200.0,4.4685,4.4842,4.445,4.445,271200.0
2009-07-02 09:30:00,5.57,5.6,5.51,5.53,124800.0,4.3666,4.3901,4.3195,4.3352,124800.0
2009-07-02 10:00:00,5.53,5.53,5.49,5.51,49200.0,4.3352,4.3352,4.3038,4.3195,49200.0
2009-07-02 10:30:00,5.5,5.54,5.5,5.54,96000.0,4.3117,4.343,4.3117,4.343,96000.0
2009-07-02 11:00:00,5.53,5.56,5.53,5.54,37800.0,4.3352,4.3587,4.3352,4.343,37800.0
2009-07-02 11:30:00,5.54,5.59,5.53,5.59,102000.0,4.343,4.3822,4.3352,4.3822,102000.0
2009-07-02 12:00:00,5.59,5.63,5.59,5.63,96000.0,4.3822,4.4136,4.3822,4.4136,96000.0
2009-07-02 12:30:00,5.62,5.65,5.62,5.65,88800.0,4.4058,4.4293,4.4058,4.4293,88800.0
2009-07-02 13:00:00,5.65,5.69,5.65,5.68,91800.0,4.4293,4.4606,4.4293,4.4528,91800.0
2009-07-02 13:30:00,5.68,5.69,5.67,5.68,86400.0,4.4528,4.4606,4.445,4.4528,86400.0
2009-07-02 14:00:00,5.68,5.7,5.68,5.68,198600.0,4.4528,4.4685,4.4528,4.4528,198600.0
2009-07-02 14:30:00,5.68,5.68,5.64,5.64,64800.0,4.4528,4.4528,4.4214,4.4214,64800.0
2009-07-02 15:00:00,5.64,5.65,5.64,5.64,110400.0,4.4214,4.4293,4.4214,4.4214,110400.0
2009-07-02 15:30:00,5.64,5.65,5.62,5.64,204600.0,4.4214,4.4293,4.4058,4.4214,204600.0
2009-07-06 09:30:00,5.6,5.63,5.58,5.59,67200.0,4.3901,4.4136,4.3744,4.3822,67200.0
2009-07-06 10:00:00,5.59,5.6,5.53,5.54,71400.0,4.3822,4.3901,4.3352,4.343,71400.0
2009-07-06 10:30:00,5.53,5.55,5.52,5.55,124200.0,4.3352,4.3509,4.3274,4.3509,124200.0
2009-07-06 11:00:00,5.54,5.57,5.54,5.56,18600.0,4.343,4.3666,4.343,4.3587,18600.0
2009-07-06 11:30:00,5.56,5.57,5.55,5.56,24000.0,4.3587,4.3666,4.3509,4.3587,24000.0
2009-07-06 12:00:00,5.56,5.57,5.55,5.55,25800.0,4.3587,4.3666,4.3509,4.3509,25800.0
2009-07-06 12:30:00,5.56,5.56,5.53,5.54,38400.0,4.3587,4.3587,4.3352,4.343,38400.0
2009-07-06 13:00:00,5.54,5.56,5.53,5.56,36600.0,4.343,4.3587,4.3352,4.3587,36600.0
2009-07-06 13:30:00,5.56,5.56,5.54,5.55,18600.0,4.3587,4.3587,4.343,4.3509,18600.0
2009-07-06 14:00:00,5.55,5.55,5.53,5.53,19800.0,4.3509,4.3509,4.3352,4.3352,19800.0
2009-07-06 14:30:00,5.53,5.54,5.52,5.52,35400.0,4.3352,4.343,4.3274,4.3274,35400.0
2009-07-06 15:00:00,5.52,5.54,5.52,5.53,30600.0,4.3274,4.343,4.3274,4.3352,30600.0
2009-07-06 15:30:00,5.53,5.59,5.51,5.58,129600.0,4.3352,4.3822,4.3195,4.3744,129600.0
2009-07-07 09:30:00,5.57,5.57,5.47,5.47,67200.0,4.3666,4.3666,4.2882,4.2882,67200.0
2009-07-07 10:00:00,5.47,5.47,5.4,5.41,93600.0,4.2882,4.2882,4.2333,4.2411,93600.0
2009-07-07 10:30:00,5.41,5.41,5.36,5.37,105000.0,4.2411,4.2411,4.2019,4.2098,105000.0
2009-07-07 11:00:00,5.36,5.37,5.35,5.36,126600.0,4.2019,4.2098,4.1941,4.2019,126600.0
2009-07-07 11:30:00,5.36,5.36,5.34,5.36,95400.0,4.2019,4.2019,4.1863,4.2019,95400.0
2009-07-07 12:00:00,5.36,5.36,5.35,5.36,43200.0,4.2019,4.2019,4.1941,4.2019,43200.0
2009-07-07 12:30:00,5.36,5.36,5.35,5.36,47400.0,4.2019,4.2019,4.1941,4.2019,47400.0
2009-07-07 13:00:00,5.36,5.41,5.36,5.4,140400.0,4.2019,4.2411,4.2019,4.2333,140400.0
2009-07-07 13:30:00,5.4,5.43,5.4,5.42,94800.0,4.2333,4.2568,4.2333,4.249,94800.0
2009-07-07 14:00:00,5.42,5.43,5.4,5.43,81000.0,4.249,4.2568,4.2333,4.2568,81000.0
2009-07-07 14:30:00,5.43,5.44,5.39,5.4,55800.0,4.2568,4.2646,4.2255,4.2333,55800.0
2009-07-07 15:00:00,5.4,5.4,5.36,5.39,75600.0,4.2333,4.2333,4.2019,4.2255,75600.0
2009-07-07 15:30:00,5.39,5.39,5.36,5.37,150000.0,4.2255,4.2255,4.2019,4.2098,150000.0
2009-07-08 09:30:00,5.37,5.39,5.32,5.35,73800.0,4.2098,4.2255,4.1706,4.1941,73800.0
2009-07-08 10:00:00,5.35,5.35,5.32,5.32,78000.0,4.1941,4.1941,4.1706,4.1706,78000.0
2009-07-08 10:30:00,5.32,5.34,5.3,5.33,36000.0,4.1706,4.1863,4.1549,4.1784,36000.0
2009-07-08 11:00:00,5.29,5.31,5.29,5.3,172200.0,4.1471,4.1627,4.1471,4.1549,172200.0
2009-07-08 11:30:00,5.3,5.31,5.27,5.27,34800.0,4.1549,4.1627,4.1314,4.1314,34800.0
2009-07-08 12:00:00,5.27,5.27,5.23,5.25,70200.0,4.1314,4.1314,4.1,4.1157,70200.0
2009-07-08 12:30:00,5.25,5.27,5.24,5.25,111600.0,4.1157,4.1314,4.1079,4.1157,111600.0
2009-07-08 13:00:00,5.25,5.31,5.25,5.3,55200.0,4.1157,4.1627,4.1157,4.1549,55200.0
2009-07-08 13:30:00,5.29,5.3,5.26,5.27,51600.0,4.1471,4.1549,4.1235,4.1314,51600.0
2009-07-08 14:00:00,5.27,5.27,5.24,5.25,102600.0,4.1314,4.1314,4.1079,4.1157,102600.0
2009-07-08 14:30:00,5.25,5.27,5.24,5.27,103800.0,4.1157,4.1314,4.1079,4.1314,103800.0
2009-07-08 15:00:00,5.27,5.28,5.25,5.26,82800.0,4.1314,4.1392,4.1157,4.1235,82800.0
2009-07-08 15:30:00,5.27,5.33,5.26,5.32,175200.0,4.1314,4.1784,4.1235,4.1706,175200.0
2009-07-09 09:30:00,5.35,5.36,5.3,5.35,52200.0,4.1941,4.2019,4.1549,4.1941,52200.0
2009-07-09 10:00:00,5.35,5.37,5.33,5.34,15600.0,4.1941,4.2098,4.1784,4.1863,15600.0
2009-07-09 10:30:00,5.31,5.35,5.31,5.34,14400.0,4.1627,4.1941,4.1627,4.1863,14400.0
2009-07-09 11:00:00,5.33,5.35,5.31,5.35,30600.0,4.1784,4.1941,4.1627,4.1941,30600.0
2009-07-09 11:30:00,5.34,5.38,5.34,5.36,22200.0,4.1863,4.2176,4.1863,4.2019,22200.0
2009-07-09 12:00:00,5.35,5.36,5.35,5.35,16800.0,4.1941,4.2019,4.1941,4.1941,16800.0
2009-07-09 12:30:00,5.35,5.36,5.34,5.36,12600.0,4.1941,4.2019,4.1863,4.2019,12600.0
2009-07-09 13:00:00,5.36,5.38,5.33,5.34,32400.0,4.2019,4.2176,4.1784,4.1863,32400.0
2009-07-09 13:30:00,5.36,5.36,5.34,5.35,13200.0,4.2019,4.2019,4.1863,4.1941,13200.0
2009-07-09 14:00:00,5.35,5.35,5.34,5.35,11400.0,4.1941,4.1941,4.1863,4.1941,11400.0
2009-07-09 14:30:00,5.35,5.35,5.34,5.35,14400.0,4.1941,4.1941,4.1863,4.1941,14400.0
2009-07-09 15:00:00,5.35,5.35,5.33,5.33,41400.0,4.1941,4.1941,4.1784,4.1784,41400.0
2009-07-09 15:30:00,5.33,5.34,5.31,5.32,154800.0,4.1784,4.1863,4.1627,4.1706,154800.0
2009-07-10 09:30:00,5.27,5.36,5.26,5.3,87000.0,4.1314,4.2019,4.1235,4.1549,87000.0
2009-07-10 10:00:00,5.29,5.32,5.27,5.32,232200.0,4.1471,4.1706,4.1314,4.1706,232200.0
2009-07-10 10:30:00,5.32,5.33,5.3,5.31,55200.0,4.1706,4.1784,4.1549,4.1627,55200.0
2009-07-10 11:00:00,5.31,5.31,5.25,5.25,81600.0,4.1627,4.1627,4.1157,4.1157,81600.0
2009-07-10 11:30:00,5.26,5.3,5.25,5.29,68400.0,4.1235,4.1549,4.1157,4.1471,68400.0
2009-07-10 12:00:00,5.29,5.31,5.29,5.29,49800.0,4.1471,4.1627,4.1471,4.1471,49800.0
2009-07-10 12:30:00,5.29,5.3,5.28,5.29,201600.0,4.1471,4.1549,4.1392,4.1471,201600.0
2009-07-10 13:00:00,5.29,5.3,5.29,5.29,30000.0,4.1471,4.1549,4.1471,4.1471,30000.0
2009-07-10 13:30:00,5.29,5.31,5.28,5.29,77400.0,4.1471,4.1627,4.1392,4.1471,77400.0
2009-07-10 14:00:00,5.29,5.29,5.27,5.29,113400.0,4.1471,4.1471,4.1314,4.1471,113400.0
2009-07-10 14:30:00,5.29,5.3,5.28,5.29,253200.0,4.1471,4.1549,4.1392,4.1471,253200.0
2009-07-10 15:00:00,5.29,5.32,5.29,5.32,402600.0,4.1471,4.1706,4.1471,4.1706,402600.0
2009-07-10 15:30:00,5.32,5.35,5.31,5.33,234000.0,4.1706,4.1941,4.1627,4.1784,234000.0
2009-07-13 09:30:00,5.34,5.4,5.29,5.31,57600.0,4.1863,4.2333,4.1471,4.1627,57600.0
2009-07-13 10:00:00,5.32,5.38,5.29,5.38,89400.0,4.1706,4.2176,4.1471,4.2176,89400.0
2009-07-13 10:30:00,5.39,5.47,5.39,5.46,73800.0,4.2255,4.2882,4.2255,4.2803,73800.0
2009-07-13 11:00:00,5.47,5.48,5.46,5.48,37800.0,4.2882,4.296,4.2803,4.296,37800.0
2009-07-13 11:30:00,5.48,5.55,5.48,5.52,96000.0,4.296,4.3509,4.296,4.3274,96000.0
2009-07-13 12:00:00,5.52,5.52,5.5,5.5,20400.0,4.3274,4.3274,4.3117,4.3117,20400.0
2009-07-13 12:30:00,5.5,5.5,5.49,5.49,32400.0,4.3117,4.3117,4.3038,4.3038,32400.0
2009-07-13 13:00:00,5.49,5.51,5.49,5.51,26400.0,4.3038,4.3195,4.3038,4.3195,26400.0
2009-07-13 13:30:00,5.51,5.51,5.48,5.48,55800.0,4.3195,4.3195,4.296,4.296,55800.0
2009-07-13 14:00:00,5.49,5.49,5.47,5.48,84000.0,4.3038,4.3038,4.2882,4.296,84000.0
2009-07-13 14:30:00,5.48,5.48,5.45,5.46,60000.0,4.296,4.296,4.2725,4.2803,60000.0
2009-07-13 15:00:00,5.46,5.47,5.45,5.45,52200.0,4.2803,4.2882,4.2725,4.2725,52200.0
2009-07-13 15:30:00,5.45,5.53,5.44,5.53,556200.0,4.2725,4.3352,4.2646,4.3352,556200.0
2009-07-14 09:30:00,5.52,5.6,5.52,5.52,184800.0,4.3274,4.3901,4.3274,4.3274,184800.0
2009-07-14 10:00:00,5.53,5.62,5.53,5.61,112200.0,4.3352,4.4058,4.3352,4.3979,112200.0
2009-07-14 10:30:00,5.62,5.62,5.59,5.61,290400.0,4.4058,4.4058,4.3822,4.3979,290400.0
2009-07-14 11:00:00,5.6,5.68,5.59,5.67,93600.0,4.3901,4.4528,4.3822,4.445,93600.0
2009-07-14 11:30:00,5.67,5.71,5.66,5.7,137400.0,4.445,4.4763,4.4371,4.4685,137400.0
2009-07-14 12:00:00,5.7,5.7,5.66,5.66,42600.0,4.4685,4.4685,4.4371,4.4371,42600.0
2009-07-14 12:30:00,5.67,5.68,5.67,5.67,52800.0,4.445,4.4528,4.445,4.445,52800.0
2009-07-14 13:00:00,5.67,5.67,5.65,5.66,16800.0,4.445,4.445,4.4293,4.4371,16800.0
2009-07-14 13:30:00,5.66,5.67,5.66,5.67,46200.0,4.4371,4.445,4.4371,4.445,46200.0
2009-07-14 14:00:00,5.66,5.7,5.66,5.7,107400.0,4.4371,4.4685,4.4371,4.4685,107400.0
2009-07-14 14:30:00,5.69,5.7,5.67,5.67,50400.0,4.4606,4.4685,4.445,4.445,50400.0
2009-07-14 15:00:00,5.68,5.69,5.67,5.68,136200.0,4.4528,4.4606,4.445,4.4528,136200.0
2009-07-14 15:30:00,5.68,5.71,5.67,5.68,462000.0,4.4528,4.4763,4.445,4.4528,462000.0
2009-07-15 09:30:00,5.75,5.92,5.75,5.92,189600.0,4.5077,4.6409,4.5077,4.6409,189600.0
2009-07-15 10:00:00,5.93,5.98,5.92,5.98,120600.0,4.6488,4.688,4.6409,4.688,120600.0
2009-07-15 10:30:00,5.98,5.99,5.94,5.94,81600.0,4.688,4.6958,4.6566,4.6566,81600.0
2009-07-15 11:00:00,5.94,5.98,5.94,5.97,57000.0,4.6566,4.688,4.6566,4.6801,57000.0
2009-07-15 11:30:00,5.97,5.98,5.93,5.93,96600.0,4.6801,4.688,4.6488,4.6488,96600.0
2009-07-15 12:00:00,5.93,5.94,5.92,5.93,41400.0,4.6488,4.6566,4.6409,4.6488,41400.0
2009-07-15 12:30:00,5.93,5.93,5.9,5.9,97200.0,4.6488,4.6488,4.6253,4.6253,97200.0
2009-07-15 13:00:00,5.9,5.92,5.89,5.92,48600.0,4.6253,4.6409,4.6174,4.6409,48600.0
2009-07-15 13:30:00,5.92,5.95,5.92,5.95,112200.0,4.6409,4.6645,4.6409,4.6645,112200.0
2009-07-15 14:00:00,5.94,5.96,5.94,5.95,139200.0,4.6566,4.6723,4.6566,4.6645,139200.0
2009-07-15 14:30:00,5.96,5.98,5.95,5.98,103800.0,4.6723,4.688,4.6645,4.688,103800.0
2009-07-15 15:00:00,5.98,5.98,5.94,5.94,145800.0,4.688,4.688,4.6566,4.6566,145800.0
2009-07-15 15:30:00,5.94,5.95,5.92,5.94,244800.0,4.6566,4.6645,4.6409,4.6566,244800.0
2009-07-16 09:30:00,5.94,5.97,5.88,5.97,142800.0,4.6566,4.6801,4.6096,4.6801,142800.0
2009-07-16 10:00:00,5.98,6.02,5.93,6.02,124800.0,4.688,4.7193,4.6488,4.7193,124800.0
2009-07-16 10:30:00,6.01,6.02,5.99,6.0,76800.0,4.7115,4.7193,4.6958,4.7037,76800.0
2009-07-16 11:00:00,6.0,6.01,5.98,6.0,30600.0,4.7037,4.7115,4.688,4.7037,30600.0
2009-07-16 11:30:00,6.0,6.01,6.0,6.0,51600.0,4.7037,4.7115,4.7037,4.7037,51600.0
2009-07-16 12:00:00,6.0,6.01,6.0,6.01,34800.0,4.7037,4.7115,4.7037,4.7115,34800.0
2009-07-16 12:30:00,6.01,6.01,6.0,6.0,16200.0,4.7115,4.7115,4.7037,4.7037,16200.0
2009-07-16 13:00:00,6.0,6.01,5.98,5.98,70800.0,4.7037,4.7115,4.688,4.688,70800.0
2009-07-16 13:30:00,5.98,6.0,5.98,5.98,87600.0,4.688,4.7037,4.688,4.688,87600.0
2009-07-16 14:00:00,5.98,5.99,5.96,5.97,111600.0,4.688,4.6958,4.6723,4.6801,111600.0
2009-07-16 14:30:00,5.97,6.0,5.96,5.99,157200.0,4.6801,4.7037,4.6723,4.6958,157200.0
2009-07-16 15:00:00,5.99,5.99,5.97,5.99,320400.0,4.6958,4.6958,4.6801,4.6958,320400.0
2009-07-16 15:30:00,5.98,5.99,5.88,5.91,992400.0,4.688,4.6958,4.6096,4.6331,992400.0
2009-07-17 09:30:00,6.11,6.33,6.11,6.23,1371600.0,4.7899,4.9624,4.7899,4.884,1371600.0
2009-07-17 10:00:00,6.25,6.29,6.23,6.28,327000.0,4.8996,4.931,4.884,4.9232,327000.0
2009-07-17 10:30:00,6.27,6.37,6.26,6.36,445200.0,4.9153,4.9937,4.9075,4.9859,445200.0
2009-07-17 11:00:00,6.36,6.45,6.35,6.41,647400.0,4.9859,5.0564,4.978,5.0251,647400.0
2009-07-17 11:30:00,6.42,6.42,6.35,6.38,348000.0,5.0329,5.0329,4.978,5.0016,348000.0
2009-07-17 12:00:00,6.38,6.39,6.37,6.38,241200.0,5.0016,5.0094,4.9937,5.0016,241200.0
2009-07-17 12:30:00,6.38,6.39,6.37,6.38,187200.0,5.0016,5.0094,4.9937,5.0016,187200.0
2009-07-17 13:00:00,6.38,6.45,6.37,6.44,237000.0,5.0016,5.0564,4.9937,5.0486,237000.0
2009-07-17 13:30:00,6.45,6.51,6.43,6.5,379200.0,5.0564,5.1035,5.0408,5.0956,379200.0
2009-07-17 14:00:00,6.5,6.54,6.5,6.53,428400.0,5.0956,5.127,5.0956,5.1191,428400.0
2009-07-17 14:30:00,6.53,6.6,6.53,6.58,595200.0,5.1191,5.174,5.1191,5.1583,595200.0
2009-07-17 15:00:00,6.59,6.62,6.54,6.54,606600.0,5.1662,5.1897,5.127,5.127,606600.0
2009-07-17 15:30:00,6.54,6.55,6.48,6.5,1243200.0,5.127,5.1348,5.0799,5.0956,1243200.0
2009-07-20 09:30:00,6.56,6.66,6.48,6.54,271200.0,5.1427,5.2211,5.0799,5.127,271200.0
2009-07-20 10:00:00,6.53,6.57,6.45,6.47,285600.0,5.1191,5.1505,5.0564,5.0721,285600.0
2009-07-20 10:30:00,6.47,6.47,6.4,6.43,187200.0,5.0721,5.0721,5.0172,5.0408,187200.0
2009-07-20 11:00:00,6.43,6.46,6.42,6.43,124200.0,5.0408,5.0643,5.0329,5.0408,124200.0
2009-07-20 11:30:00,6.44,6.44,6.37,6.37,148200.0,5.0486,5.0486,4.9937,4.9937,148200.0
2009-07-20 12:00:00,6.38,6.4,6.36,6.37,117600.0,5.0016,5.0172,4.9859,4.9937,117600.0
2009-07-20 12:30:00,6.37,6.38,6.31,6.31,123000.0,4.9937,5.0016,4.9467,4.9467,123000.0
2009-07-20 13:00:00,6.31,6.33,6.27,6.27,189000.0,4.9467,4.9624,4.9153,4.9153,189000.0
2009-07-20 13:30:00,6.27,6.32,6.25,6.32,122400.0,4.9153,4.9545,4.8996,4.9545,122400.0
2009-07-20 14:00:00,6.32,6.38,6.31,6.34,258000.0,4.9545,5.0016,4.9467,4.9702,258000.0
2009-07-20 14:30:00,6.34,6.37,6.34,6.36,174000.0,4.9702,4.9937,4.9702,4.9859,174000.0
2009-07-20 15:00:00,6.36,6.38,6.35,6.36,348600.0,4.9859,5.0016,4.978,4.9859,348600.0
2009-07-20 15:30:00,6.37,6.42,6.35,6.42,480600.0,4.9937,5.0329,4.978,5.0329,480600.0
2009-07-21 09:30:00,6.5,6.52,6.34,6.35,421200.0,5.0956,5.1113,4.9702,4.978,421200.0
2009-07-21 10:00:00,6.35,6.36,6.31,6.32,441600.0,4.978,4.9859,4.9467,4.9545,441600.0
2009-07-21 10:30:00,6.33,6.33,6.27,6.31,312000.0,4.9624,4.9624,4.9153,4.9467,312000.0
2009-07-21 11:00:00,6.31,6.32,6.3,6.31,229200.0,4.9467,4.9545,4.9388,4.9467,229200.0
2009-07-21 11:30:00,6.31,6.32,6.28,6.29,138000.0,4.9467,4.9545,4.9232,4.931,138000.0
2009-07-21 12:00:00,6.29,6.31,6.28,6.31,84000.0,4.931,4.9467,4.9232,4.9467,84000.0
2009-07-21 12:30:00,6.31,6.31,6.28,6.3,181200.0,4.9467,4.9467,4.9232,4.9388,181200.0
2009-07-21 13:00:00,6.3,6.31,6.28,6.31,123600.0,4.9388,4.9467,4.9232,4.9467,123600.0
2009-07-21 13:30:00,6.31,6.32,6.31,6.32,123000.0,4.9467,4.9545,4.9467,4.9545,123000.0
2009-07-21 14:00:00,6.31,6.32,6.31,6.32,163800.0,4.9467,4.9545,4.9467,4.9545,163800.0
2009-07-21 14:30:00,6.32,6.32,6.32,6.32,260400.0,4.9545,4.9545,4.9545,4.9545,260400.0
2009-07-21 15:00:00,6.32,6.34,6.32,6.34,289200.0,4.9545,4.9702,4.9545,4.9702,289200.0
2009-07-21 15:30:00,6.34,6.38,6.33,6.37,1365600.0,4.9702,5.0016,4.9624,4.9937,1365600.0
2009-07-22 09:30:00,6.36,6.44,6.34,6.42,130200.0,4.9859,5.0486,4.9702,5.0329,130200.0
2009-07-22 10:00:00,6.4,6.42,6.34,6.37,1321200.0,5.0172,5.0329,4.9702,4.9937,1321200.0
2009-07-22 10:30:00,6.37,6.42,6.36,6.4,259200.0,4.9937,5.0329,4.9859,5.0172,259200.0
2009-07-22 11:00:00,6.4,6.43,6.4,6.42,116400.0,5.0172,5.0408,5.0172,5.0329,116400.0
2009-07-22 11:30:00,6.43,6.45,6.41,6.45,117000.0,5.0408,5.0564,5.0251,5.0564,117000.0
2009-07-22 12:00:00,6.45,6.48,6.44,6.48,86400.0,5.0564,5.0799,5.0486,5.0799,86400.0
2009-07-22 12:30:00,6.47,6.48,6.45,6.46,107400.0,5.0721,5.0799,5.0564,5.0643,107400.0
2009-07-22 13:00:00,6.46,6.46,6.44,6.45,62400.0,5.0643,5.0643,5.0486,5.0564,62400.0
2009-07-22 13:30:00,6.45,6.46,6.44,6.46,63000.0,5.0564,5.0643,5.0486,5.0643,63000.0
2009-07-22 14:00:00,6.46,6.48,6.45,6.48,133800.0,5.0643,5.0799,5.0564,5.0799,133800.0
2009-07-22 14:30:00,6.48,6.48,6.46,6.46,96600.0,5.0799,5.0799,5.0643,5.0643,96600.0
2009-07-22 15:00:00,6.47,6.47,6.43,6.45,112800.0,5.0721,5.0721,5.0408,5.0564,112800.0
2009-07-22 15:30:00,6.45,6.46,6.44,6.46,235800.0,5.0564,5.0643,5.0486,5.0643,235800.0
2009-07-23 09:30:00,6.43,6.5,6.41,6.5,288000.0,5.0408,5.0956,5.0251,5.0956,288000.0
2009-07-23 10:00:00,6.52,6.61,6.52,6.58,121800.0,5.1113,5.1819,5.1113,5.1583,121800.0
2009-07-23 10:30:00,6.59,6.62,6.58,6.61,115200.0,5.1662,5.1897,5.1583,5.1819,115200.0
2009-07-23 11:00:00,6.61,6.65,6.61,6.64,76800.0,5.1819,5.2132,5.1819,5.2054,76800.0
2009-07-23 11:30:00,6.64,6.65,6.62,6.65,70800.0,5.2054,5.2132,5.1897,5.2132,70800.0
2009-07-23 12:00:00,6.65,6.68,6.65,6.67,164400.0,5.2132,5.2367,5.2132,5.2289,164400.0
2009-07-23 12:30:00,6.67,6.68,6.66,6.67,72600.0,5.2289,5.2367,5.2211,5.2289,72600.0
2009-07-23 13:00:00,6.67,6.67,6.66,6.67,75600.0,5.2289,5.2289,5.2211,5.2289,75600.0
2009-07-23 13:30:00,6.66,6.71,6.66,6.7,106200.0,5.2211,5.2603,5.2211,5.2524,106200.0
2009-07-23 14:00:00,6.7,6.7,6.67,6.68,156000.0,5.2524,5.2524,5.2289,5.2367,156000.0
2009-07-23 14:30:00,6.68,6.68,6.65,6.65,159600.0,5.2367,5.2367,5.2132,5.2132,159600.0
2009-07-23 15:00:00,6.65,6.66,6.56,6.6,290400.0,5.2132,5.2211,5.1427,5.174,290400.0
2009-07-23 15:30:00,6.61,6.61,6.56,6.6,390600.0,5.1819,5.1819,5.1427,5.174,390600.0
2009-07-24 09:30:00,6.6,6.65,6.52,6.6,90600.0,5.174,5.2132,5.1113,5.174,90600.0
2009-07-24 10:00:00,6.6,6.62,6.57,6.62,73200.0,5.174,5.1897,5.1505,5.1897,73200.0
2009-07-24 10:30:00,6.62,6.63,6.54,6.54,123600.0,5.1897,5.1975,5.127,5.127,123600.0
2009-07-24 11:00:00,6.55,6.56,6.52,6.54,94200.0,5.1348,5.1427,5.1113,5.127,94200.0
2009-07-24 11:30:00,6.54,6.57,6.53,6.57,95400.0,5.127,5.1505,5.1191,5.1505,95400.0
2009-07-24 12:00:00,6.58,6.58,6.57,6.58,49800.0,5.1583,5.1583,5.1505,5.1583,49800.0
2009-07-24 12:30:00,6.57,6.58,6.55,6.56,82800.0,5.1505,5.1583,5.1348,5.1427,82800.0
2009-07-24 13:00:00,6.55,6.58,6.55,6.58,52800.0,5.1348,5.1583,5.1348,5.1583,52800.0
2009-07-24 13:30:00,6.58,6.61,6.57,6.57,43800.0,5.1583,5.1819,5.1505,5.1505,43800.0
2009-07-24 14:00:00,6.57,6.6,6.56,6.57,92400.0,5.1505,5.174,5.1427,5.1505,92400.0
2009-07-24 14:30:00,6.57,6.58,6.55,6.55,71400.0,5.1505,5.1583,5.1348,5.1348,71400.0
2009-07-24 15:00:00,6.55,6.57,6.55,6.56,96000.0,5.1348,5.1505,5.1348,5.1427,96000.0
2009-07-24 15:30:00,6.56,6.58,6.55,6.57,193200.0,5.1427,5.1583,5.1348,5.1505,193200.0
2009-07-27 09:30:00,6.58,6.58,6.55,6.56,70200.0,5.1583,5.1583,5.1348,5.1427,70200.0
2009-07-27 10:00:00,6.57,6.63,6.56,6.59,64800.0,5.1505,5.1975,5.1427,5.1662,64800.0
2009-07-27 10:30:00,6.59,6.59,6.55,6.56,29400.0,5.1662,5.1662,5.1348,5.1427,29400.0
2009-07-27 11:00:00,6.56,6.58,6.56,6.58,31800.0,5.1427,5.1583,5.1427,5.1583,31800.0
2009-07-27 11:30:00,6.58,6.6,6.56,6.56,15600.0,5.1583,5.174,5.1427,5.1427,15600.0
2009-07-27 12:00:00,6.57,6.57,6.55,6.57,25800.0,5.1505,5.1505,5.1348,5.1505,25800.0
2009-07-27 12:30:00,6.55,6.57,6.54,6.56,19800.0,5.1348,5.1505,5.127,5.1427,19800.0
2009-07-27 13:00:00,6.55,6.57,6.53,6.53,21000.0,5.1348,5.1505,5.1191,5.1191,21000.0
2009-07-27 13:30:00,6.53,6.54,6.52,6.53,77400.0,5.1191,5.127,5.1113,5.1191,77400.0
2009-07-27 14:00:00,6.53,6.54,6.53,6.54,19200.0,5.1191,5.127,5.1191,5.127,19200.0
2009-07-27 14:30:00,6.54,6.56,6.54,6.54,34800.0,5.127,5.1427,5.127,5.127,34800.0
2009-07-27 15:00:00,6.54,6.55,6.53,6.55,50400.0,5.127,5.1348,5.1191,5.1348,50400.0
2009-07-27 15:30:00,6.54,6.57,6.52,6.57,107400.0,5.127,5.1505,5.1113,5.1505,107400.0
2009-07-28 09:30:00,6.56,6.57,6.5,6.56,122400.0,5.1427,5.1505,5.0956,5.1427,122400.0
2009-07-28 10:00:00,6.56,6.57,6.5,6.56,104400.0,5.1427,5.1505,5.0956,5.1427,104400.0
2009-07-28 10:30:00,6.56,6.57,6.54,6.55,69000.0,5.1427,5.1505,5.127,5.1348,69000.0
2009-07-28 11:00:00,6.55,6.55,6.5,6.5,63000.0,5.1348,5.1348,5.0956,5.0956,63000.0
2009-07-28 11:30:00,6.49,6.49,6.45,6.46,48600.0,5.0878,5.0878,5.0564,5.0643,48600.0
2009-07-28 12:00:00,6.47,6.48,6.44,6.44,175800.0,5.0721,5.0799,5.0486,5.0486,175800.0
2009-07-28 12:30:00,6.44,6.46,6.44,6.46,28800.0,5.0486,5.0643,5.0486,5.0643,28800.0
2009-07-28 13:00:00,6.46,6.5,6.46,6.48,51600.0,5.0643,5.0956,5.0643,5.0799,51600.0
2009-07-28 13:30:00,6.49,6.51,6.48,6.51,37200.0,5.0878,5.1035,5.0799,5.1035,37200.0
2009-07-28 14:00:00,6.52,6.52,6.5,6.51,48600.0,5.1113,5.1113,5.0956,5.1035,48600.0
2009-07-28 14:30:00,6.51,6.54,6.51,6.52,78600.0,5.1035,5.127,5.1035,5.1113,78600.0
2009-07-28 15:00:00,6.52,6.54,6.52,6.54,73800.0,5.1113,5.127,5.1113,5.127,73800.0
2009-07-28 15:30:00,6.54,6.56,6.54,6.55,267600.0,5.127,5.1427,5.127,5.1348,267600.0
2009-07-29 09:30:00,6.53,6.57,6.47,6.54,84000.0,5.1447,5.1762,5.0974,5.1525,84000.0
2009-07-29 10:00:00,6.55,6.57,6.53,6.55,49200.0,5.1604,5.1762,5.1447,5.1604,49200.0
2009-07-29 10:30:00,6.55,6.55,6.51,6.51,28800.0,5.1604,5.1604,5.1289,5.1289,28800.0
2009-07-29 11:00:00,6.52,6.55,6.49,6.5,48000.0,5.1368,5.1604,5.1132,5.121,48000.0
2009-07-29 11:30:00,6.5,6.53,6.5,6.52,39000.0,5.121,5.1447,5.121,5.1368,39000.0
2009-07-29 12:00:00,6.52,6.53,6.52,6.52,19200.0,5.1368,5.1447,5.1368,5.1368,19200.0
2009-07-29 12:30:00,6.53,6.54,6.52,6.52,87000.0,5.1447,5.1525,5.1368,5.1368,87000.0
2009-07-29 13:00:00,6.52,6.52,6.49,6.5,57000.0,5.1368,5.1368,5.1132,5.121,57000.0
2009-07-29 13:30:00,6.49,6.52,6.49,6.5,57000.0,5.1132,5.1368,5.1132,5.121,57000.0
2009-07-29 14:00:00,6.51,6.54,6.5,6.54,54000.0,5.1289,5.1525,5.121,5.1525,54000.0
2009-07-29 14:30:00,6.54,6.54,6.51,6.52,66000.0,5.1525,5.1525,5.1289,5.1368,66000.0
2009-07-29 15:00:00,6.52,6.54,6.51,6.52,206400.0,5.1368,5.1525,5.1289,5.1368,206400.0
2009-07-29 15:30:00,6.52,6.53,6.51,6.52,178200.0,5.1368,5.1447,5.1289,5.1368,178200.0
2009-07-30 09:30:00,6.56,6.58,6.49,6.57,182400.0,5.1683,5.1841,5.1132,5.1762,182400.0
2009-07-30 10:00:00,6.57,6.63,6.57,6.6,106200.0,5.1762,5.2235,5.1762,5.1998,106200.0
2009-07-30 10:30:00,6.59,6.62,6.57,6.62,124800.0,5.1919,5.2156,5.1762,5.2156,124800.0
2009-07-30 11:00:00,6.63,6.63,6.6,6.61,130200.0,5.2235,5.2235,5.1998,5.2077,130200.0
2009-07-30 11:30:00,6.62,6.65,6.61,6.64,165000.0,5.2156,5.2392,5.2077,5.2313,165000.0
2009-07-30 12:00:00,6.64,6.65,6.6,6.64,104400.0,5.2313,5.2392,5.1998,5.2313,104400.0
2009-07-30 12:30:00,6.63,6.65,6.63,6.64,53400.0,5.2235,5.2392,5.2235,5.2313,53400.0
2009-07-30 13:00:00,6.64,6.67,6.64,6.67,108000.0,5.2313,5.255,5.2313,5.255,108000.0
2009-07-30 13:30:00,6.67,6.7,6.67,6.68,75000.0,5.255,5.2786,5.255,5.2628,75000.0
2009-07-30 14:00:00,6.68,6.71,6.68,6.71,94200.0,5.2628,5.2865,5.2628,5.2865,94200.0
2009-07-30 14:30:00,6.71,6.73,6.71,6.73,75000.0,5.2865,5.3022,5.2865,5.3022,75000.0
2009-07-30 15:00:00,6.73,6.75,6.71,6.72,115200.0,5.3022,5.318,5.2865,5.2944,115200.0
2009-07-30 15:30:00,6.72,6.72,6.63,6.65,244200.0,5.2944,5.2944,5.2235,5.2392,244200.0
2009-07-31 09:30:00,6.62,6.67,6.6,6.6,70200.0,5.2156,5.255,5.1998,5.1998,70200.0
2009-07-31 10:00:00,6.59,6.6,6.54,6.59,271800.0,5.1919,5.1998,5.1525,5.1919,271800.0
2009-07-31 10:30:00,6.59,6.63,6.58,6.6,68400.0,5.1919,5.2235,5.1841,5.1998,68400.0
2009-07-31 11:00:00,6.6,6.6,6.56,6.59,25800.0,5.1998,5.1998,5.1683,5.1919,25800.0
2009-07-31 11:30:00,6.58,6.6,6.58,6.59,412200.0,5.1841,5.1998,5.1841,5.1919,412200.0
2009-07-31 12:00:00,6.6,6.6,6.59,6.6,33000.0,5.1998,5.1998,5.1919,5.1998,33000.0
2009-07-31 12:30:00,6.6,6.6,6.58,6.58,17400.0,5.1998,5.1998,5.1841,5.1841,17400.0
2009-07-31 13:00:00,6.58,6.59,6.57,6.57,23400.0,5.1841,5.1919,5.1762,5.1762,23400.0
2009-07-31 13:30:00,6.57,6.59,6.57,6.58,286800.0,5.1762,5.1919,5.1762,5.1841,286800.0
2009-07-31 14:00:00,6.59,6.59,6.57,6.59,126000.0,5.1919,5.1919,5.1762,5.1919,126000.0
2009-07-31 14:30:00,6.59,6.59,6.56,6.56,76200.0,5.1919,5.1919,5.1683,5.1683,76200.0
2009-07-31 15:00:00,6.56,6.6,6.56,6.58,187200.0,5.1683,5.1998,5.1683,5.1841,187200.0
2009-07-31 15:30:00,6.58,6.58,6.49,6.51,246000.0,5.1841,5.1841,5.1132,5.1289,246000.0
2009-08-03 09:30:00,6.56,6.57,6.43,6.45,139200.0,5.1683,5.1762,5.0659,5.0816,139200.0
2009-08-03 10:00:00,6.44,6.56,6.44,6.55,223800.0,5.0738,5.1683,5.0738,5.1604,223800.0
2009-08-03 10:30:00,6.55,6.56,6.51,6.51,65400.0,5.1604,5.1683,5.1289,5.1289,65400.0
2009-08-03 11:00:00,6.51,6.55,6.5,6.52,72000.0,5.1289,5.1604,5.121,5.1368,72000.0
2009-08-03 11:30:00,6.51,6.55,6.5,6.55,380400.0,5.1289,5.1604,5.121,5.1604,380400.0
2009-08-03 12:00:00,6.55,6.57,6.54,6.55,48000.0,5.1604,5.1762,5.1525,5.1604,48000.0
2009-08-03 12:30:00,6.55,6.61,6.54,6.6,228000.0,5.1604,5.2077,5.1525,5.1998,228000.0
2009-08-03 13:00:00,6.6,6.67,6.6,6.67,157800.0,5.1998,5.255,5.1998,5.255,157800.0
2009-08-03 13:30:00,6.67,6.68,6.66,6.68,88200.0,5.255,5.2628,5.2471,5.2628,88200.0
2009-08-03 14:00:00,6.68,6.76,6.68,6.75,170400.0,5.2628,5.3259,5.2628,5.318,170400.0
2009-08-03 14:30:00,6.75,6.76,6.75,6.75,127200.0,5.318,5.3259,5.318,5.318,127200.0
2009-08-03 15:00:00,6.76,6.77,6.74,6.75,129600.0,5.3259,5.3338,5.3101,5.318,129600.0
2009-08-03 15:30:00,6.75,6.75,6.73,6.75,202800.0,5.318,5.318,5.3022,5.318,202800.0
2009-08-04 09:30:00,6.75,6.79,6.73,6.79,38400.0,5.318,5.3495,5.3022,5.3495,38400.0
2009-08-04 10:00:00,6.79,6.81,6.74,6.74,52800.0,5.3495,5.3653,5.3101,5.3101,52800.0
2009-08-04 10:30:00,6.74,6.78,6.74,6.77,51600.0,5.3101,5.3416,5.3101,5.3338,51600.0
2009-08-04 11:00:00,6.77,6.79,6.76,6.77,36600.0,5.3338,5.3495,5.3259,5.3338,36600.0
2009-08-04 11:30:00,6.77,6.8,6.76,6.77,54600.0,5.3338,5.3574,5.3259,5.3338,54600.0
2009-08-04 12:00:00,6.77,6.78,6.76,6.78,33000.0,5.3338,5.3416,5.3259,5.3416,33000.0
2009-08-04 12:30:00,6.78,6.81,6.78,6.81,19800.0,5.3416,5.3653,5.3416,5.3653,19800.0
2009-08-04 13:00:00,6.81,6.82,6.79,6.81,38400.0,5.3653,5.3731,5.3495,5.3653,38400.0
2009-08-04 13:30:00,6.81,6.81,6.77,6.78,35400.0,5.3653,5.3653,5.3338,5.3416,35400.0
2009-08-04 14:00:00,6.77,6.82,6.77,6.82,156600.0,5.3338,5.3731,5.3338,5.3731,156600.0
2009-08-04 14:30:00,6.82,6.83,6.8,6.8,72000.0,5.3731,5.381,5.3574,5.3574,72000.0
2009-08-04 15:00:00,6.8,6.82,6.8,6.8,55200.0,5.3574,5.3731,5.3574,5.3574,55200.0
2009-08-04 15:30:00,6.8,6.81,6.75,6.78,483000.0,5.3574,5.3653,5.318,5.3416,483000.0
2009-08-05 09:30:00,6.78,6.78,6.72,6.73,92400.0,5.3416,5.3416,5.2944,5.3022,92400.0
2009-08-05 10:00:00,6.72,6.73,6.68,6.73,85200.0,5.2944,5.3022,5.2628,5.3022,85200.0
2009-08-05 10:30:00,6.7,6.72,6.69,6.7,40800.0,5.2786,5.2944,5.2707,5.2786,40800.0
2009-08-05 11:00:00,6.7,6.7,6.68,6.69,42000.0,5.2786,5.2786,5.2628,5.2707,42000.0
2009-08-05 11:30:00,6.69,6.69,6.67,6.67,338400.0,5.2707,5.2707,5.255,5.255,338400.0
2009-08-05 12:00:00,6.67,6.7,6.67,6.68,16200.0,5.255,5.2786,5.255,5.2628,16200.0
2009-08-05 12:30:00,6.68,6.68,6.67,6.68,23400.0,5.2628,5.2628,5.255,5.2628,23400.0
2009-08-05 13:00:00,6.67,6.7,6.67,6.7,246000.0,5.255,5.2786,5.255,5.2786,246000.0
2009-08-05 13:30:00,6.7,6.7,6.67,6.67,22200.0,5.2786,5.2786,5.255,5.255,22200.0
2009-08-05 14:00:00,6.67,6.69,6.66,6.69,23400.0,5.255,5.2707,5.2471,5.2707,23400.0
2009-08-05 14:30:00,6.68,6.72,6.68,6.7,33600.0,5.2628,5.2944,5.2628,5.2786,33600.0
2009-08-05 15:00:00,6.7,6.7,6.67,6.7,123600.0,5.2786,5.2786,5.255,5.2786,123600.0
2009-08-05 15:30:00,6.69,6.69,6.66,6.69,124800.0,5.2707,5.2707,5.2471,5.2707,124800.0
2009-08-06 09:30:00,6.69,6.69,6.61,6.63,40800.0,5.2707,5.2707,5.2077,5.2235,40800.0
2009-08-06 10:00:00,6.63,6.66,6.59,6.63,505800.0,5.2235,5.2471,5.1919,5.2235,505800.0
2009-08-06 10:30:00,6.64,6.65,6.61,6.62,70800.0,5.2313,5.2392,5.2077,5.2156,70800.0
2009-08-06 11:00:00,6.61,6.64,6.61,6.63,51000.0,5.2077,5.2313,5.2077,5.2235,51000.0
2009-08-06 11:30:00,6.62,6.63,6.61,6.62,31200.0,5.2156,5.2235,5.2077,5.2156,31200.0
2009-08-06 12:00:00,6.62,6.63,6.61,6.62,90000.0,5.2156,5.2235,5.2077,5.2156,90000.0
2009-08-06 12:30:00,6.62,6.64,6.61,6.62,119400.0,5.2156,5.2313,5.2077,5.2156,119400.0
2009-08-06 13:00:00,6.62,6.64,6.61,6.61,69000.0,5.2156,5.2313,5.2077,5.2077,69000.0
2009-08-06 13:30:00,6.62,6.64,6.58,6.61,187800.0,5.2156,5.2313,5.1841,5.2077,187800.0
2009-08-06 14:00:00,6.62,6.63,6.59,6.62,130200.0,5.2156,5.2235,5.1919,5.2156,130200.0
2009-08-06 14:30:00,6.63,6.64,6.6,6.62,35400.0,5.2235,5.2313,5.1998,5.2156,35400.0
2009-08-06 15:00:00,6.62,6.63,6.6,6.62,62400.0,5.2156,5.2235,5.1998,5.2156,62400.0
2009-08-06 15:30:00,6.61,6.63,6.6,6.63,208800.0,5.2077,5.2235,5.1998,5.2235,208800.0
2009-08-07 09:30:00,6.7,6.71,6.66,6.67,160800.0,5.2786,5.2865,5.2471,5.255,160800.0
2009-08-07 10:00:00,6.66,6.69,6.65,6.67,632400.0,5.2471,5.2707,5.2392,5.255,632400.0
2009-08-07 10:30:00,6.67,6.7,6.66,6.68,395400.0,5.255,5.2786,5.2471,5.2628,395400.0
2009-08-07 11:00:00,6.69,6.76,6.69,6.74,84000.0,5.2707,5.3259,5.2707,5.3101,84000.0
2009-08-07 11:30:00,6.74,6.76,6.7,6.73,88200.0,5.3101,5.3259,5.2786,5.3022,88200.0
2009-08-07 12:00:00,6.73,6.73,6.7,6.71,21600.0,5.3022,5.3022,5.2786,5.2865,21600.0
2009-08-07 12:30:00,6.71,6.74,6.71,6.73,24000.0,5.2865,5.3101,5.2865,5.3022,24000.0
2009-08-07 13:00:00,6.74,6.76,6.73,6.76,51000.0,5.3101,5.3259,5.3022,5.3259,51000.0
2009-08-07 13:30:00,6.76,6.76,6.72,6.73,25200.0,5.3259,5.3259,5.2944,5.3022,25200.0
2009-08-07 14:00:00,6.73,6.76,6.71,6.72,196200.0,5.3022,5.3259,5.2865,5.2944,196200.0
2009-08-07 14:30:00,6.72,6.73,6.71,6.71,29400.0,5.2944,5.3022,5.2865,5.2865,29400.0
2009-08-07 15:00:00,6.71,6.72,6.7,6.72,175200.0,5.2865,5.2944,5.2786,5.2944,175200.0
2009-08-07 15:30:00,6.72,6.74,6.7,6.71,174000.0,5.2944,5.3101,5.2786,5.2865,174000.0
2009-08-10 09:30:00,6.68,6.78,6.65,6.76,59400.0,5.2628,5.3416,5.2392,5.3259,59400.0
2009-08-10 10:00:00,6.76,6.77,6.73,6.77,48000.0,5.3259,5.3338,5.3022,5.3338,48000.0
2009-08-10 10:30:00,6.78,6.79,6.75,6.76,53400.0,5.3416,5.3495,5.318,5.3259,53400.0
2009-08-10 11:00:00,6.76,6.77,6.74,6.74,51000.0,5.3259,5.3338,5.3101,5.3101,51000.0
2009-08-10 11:30:00,6.74,6.76,6.73,6.74,35400.0,5.3101,5.3259,5.3022,5.3101,35400.0
2009-08-10 12:00:00,6.75,6.75,6.73,6.73,23400.0,5.318,5.318,5.3022,5.3022,23400.0
2009-08-10 12:30:00,6.72,6.74,6.72,6.72,28800.0,5.2944,5.3101,5.2944,5.2944,28800.0
2009-08-10 13:00:00,6.72,6.72,6.67,6.68,29400.0,5.2944,5.2944,5.255,5.2628,29400.0
2009-08-10 13:30:00,6.68,6.71,6.68,6.7,12000.0,5.2628,5.2865,5.2628,5.2786,12000.0
2009-08-10 14:00:00,6.7,6.7,6.66,6.7,43200.0,5.2786,5.2786,5.2471,5.2786,43200.0
2009-08-10 14:30:00,6.7,6.7,6.68,6.7,19800.0,5.2786,5.2786,5.2628,5.2786,19800.0
2009-08-10 15:00:00,6.7,6.72,6.69,6.69,37200.0,5.2786,5.2944,5.2707,5.2707,37200.0
2009-08-10 15:30:00,6.7,6.71,6.68,6.7,90000.0,5.2786,5.2865,5.2628,5.2786,90000.0
2009-08-11 09:30:00,6.65,6.7,6.55,6.57,94800.0,5.2392,5.2786,5.1604,5.1762,94800.0
2009-08-11 10:00:00,6.58,6.6,6.53,6.59,67200.0,5.1841,5.1998,5.1447,5.1919,67200.0
2009-08-11 10:30:00,6.59,6.63,6.58,6.63,24600.0,5.1919,5.2235,5.1841,5.2235,24600.0
2009-08-11 11:00:00,6.63,6.66,6.63,6.66,44400.0,5.2235,5.2471,5.2235,5.2471,44400.0
2009-08-11 11:30:00,6.66,6.68,6.66,6.68,53400.0,5.2471,5.2628,5.2471,5.2628,53400.0
2009-08-11 12:00:00,6.68,6.68,6.66,6.68,23400.0,5.2628,5.2628,5.2471,5.2628,23400.0
2009-08-11 12:30:00,6.67,6.68,6.65,6.66,31800.0,5.255,5.2628,5.2392,5.2471,31800.0
2009-08-11 13:00:00,6.66,6.68,6.66,6.67,64800.0,5.2471,5.2628,5.2471,5.255,64800.0
2009-08-11 13:30:00,6.67,6.68,6.67,6.68,48000.0,5.255,5.2628,5.255,5.2628,48000.0
2009-08-11 14:00:00,6.68,6.71,6.68,6.69,83400.0,5.2628,5.2865,5.2628,5.2707,83400.0
2009-08-11 14:30:00,6.69,6.69,6.68,6.69,102000.0,5.2707,5.2707,5.2628,5.2707,102000.0
2009-08-11 15:00:00,6.69,6.7,6.67,6.68,37200.0,5.2707,5.2786,5.255,5.2628,37200.0
2009-08-11 15:30:00,6.67,6.69,6.67,6.68,169800.0,5.255,5.2707,5.255,5.2628,169800.0
2009-08-12 09:30:00,6.69,6.75,6.66,6.73,36000.0,5.2707,5.318,5.2471,5.3022,36000.0
2009-08-12 10:00:00,6.73,6.74,6.69,6.74,36000.0,5.3022,5.3101,5.2707,5.3101,36000.0
2009-08-12 10:30:00,6.74,6.74,6.72,6.74,38400.0,5.3101,5.3101,5.2944,5.3101,38400.0
2009-08-12 11:00:00,6.73,6.75,6.73,6.73,46200.0,5.3022,5.318,5.3022,5.3022,46200.0
2009-08-12 11:30:00,6.73,6.73,6.71,6.72,33000.0,5.3022,5.3022,5.2865,5.2944,33000.0
2009-08-12 12:00:00,6.72,6.73,6.7,6.73,55200.0,5.2944,5.3022,5.2786,5.3022,55200.0
2009-08-12 12:30:00,6.72,6.74,6.71,6.74,36600.0,5.2944,5.3101,5.2865,5.3101,36600.0
2009-08-12 13:00:00,6.74,6.74,6.72,6.73,43800.0,5.3101,5.3101,5.2944,5.3022,43800.0
2009-08-12 13:30:00,6.73,6.73,6.7,6.71,26400.0,5.3022,5.3022,5.2786,5.2865,26400.0
2009-08-12 14:00:00,6.71,6.74,6.65,6.7,67800.0,5.2865,5.3101,5.2392,5.2786,67800.0
2009-08-12 14:30:00,6.69,6.8,6.68,6.8,67800.0,5.2707,5.3574,5.2628,5.3574,67800.0
2009-08-12 15:00:00,6.8,6.82,6.78,6.8,94800.0,5.3574,5.3731,5.3416,5.3574,94800.0
2009-08-12 15:30:00,6.79,6.82,6.73,6.73,193200.0,5.3495,5.3731,5.3022,5.3022,193200.0
2009-08-13 09:30:00,6.74,6.77,6.7,6.72,73200.0,5.3101,5.3338,5.2786,5.2944,73200.0
2009-08-13 10:00:00,6.72,6.78,6.72,6.76,324000.0,5.2944,5.3416,5.2944,5.3259,324000.0
2009-08-13 10:30:00,6.75,6.8,6.73,6.8,48600.0,5.318,5.3574,5.3022,5.3574,48600.0
2009-08-13 11:00:00,6.8,6.81,6.79,6.8,54600.0,5.3574,5.3653,5.3495,5.3574,54600.0
2009-08-13 11:30:00,6.8,6.81,6.8,6.81,36600.0,5.3574,5.3653,5.3574,5.3653,36600.0
2009-08-13 12:00:00,6.81,6.88,6.81,6.88,185400.0,5.3653,5.4204,5.3653,5.4204,185400.0
2009-08-13 12:30:00,6.87,6.89,6.86,6.86,139200.0,5.4125,5.4283,5.4047,5.4047,139200.0
2009-08-13 13:00:00,6.86,6.89,6.85,6.86,64800.0,5.4047,5.4283,5.3968,5.4047,64800.0
2009-08-13 13:30:00,6.86,6.88,6.85,6.88,68400.0,5.4047,5.4204,5.3968,5.4204,68400.0
2009-08-13 14:00:00,6.88,6.89,6.86,6.88,90000.0,5.4204,5.4283,5.4047,5.4204,90000.0
2009-08-13 14:30:00,6.88,6.9,6.88,6.89,76200.0,5.4204,5.4362,5.4204,5.4283,76200.0
2009-08-13 15:00:00,6.87,6.89,6.86,6.86,411000.0,5.4125,5.4283,5.4047,5.4047,411000.0
2009-08-13 15:30:00,6.87,6.89,6.86,6.88,123600.0,5.4125,5.4283,5.4047,5.4204,123600.0
2009-08-14 09:30:00,6.87,6.89,6.75,6.76,281400.0,5.4125,5.4283,5.318,5.3259,281400.0
2009-08-14 10:00:00,6.76,6.82,6.72,6.81,193200.0,5.3259,5.3731,5.2944,5.3653,193200.0
2009-08-14 10:30:00,6.8,6.81,6.77,6.77,202800.0,5.3574,5.3653,5.3338,5.3338,202800.0
2009-08-14 11:00:00,6.77,6.8,6.73,6.73,46800.0,5.3338,5.3574,5.3022,5.3022,46800.0
2009-08-14 11:30:00,6.74,6.75,6.73,6.75,45600.0,5.3101,5.318,5.3022,5.318,45600.0
2009-08-14 12:00:00,6.75,6.76,6.74,6.74,22200.0,5.318,5.3259,5.3101,5.3101,22200.0
2009-08-14 12:30:00,6.75,6.75,6.7,6.71,284400.0,5.318,5.318,5.2786,5.2865,284400.0
2009-08-14 13:00:00,6.71,6.72,6.7,6.71,40800.0,5.2865,5.2944,5.2786,5.2865,40800.0
2009-08-14 13:30:00,6.71,6.72,6.7,6.71,99600.0,5.2865,5.2944,5.2786,5.2865,99600.0
2009-08-14 14:00:00,6.72,6.72,6.7,6.71,114600.0,5.2944,5.2944,5.2786,5.2865,114600.0
2009-08-14 14:30:00,6.71,6.72,6.71,6.72,98400.0,5.2865,5.2944,5.2865,5.2944,98400.0
2009-08-14 15:00:00,6.72,6.72,6.71,6.71,199200.0,5.2944,5.2944,5.2865,5.2865,199200.0
2009-08-14 15:30:00,6.71,6.75,6.71,6.74,195000.0,5.2865,5.318,5.2865,5.3101,195000.0
2009-08-17 09:30:00,6.61,6.61,6.28,6.32,469200.0,5.2077,5.2077,4.9477,4.9792,469200.0
2009-08-17 10:00:00,6.31,6.36,6.29,6.34,270000.0,4.9713,5.0107,4.9556,4.995,270000.0
2009-08-17 10:30:00,6.34,6.36,6.33,6.33,144600.0,4.995,5.0107,4.9871,4.9871,144600.0
2009-08-17 11:00:00,6.34,6.36,6.33,6.36,45600.0,4.995,5.0107,4.9871,5.0107,45600.0
2009-08-17 11:30:00,6.36,6.37,6.36,6.37,48600.0,5.0107,5.0186,5.0107,5.0186,48600.0
2009-08-17 12:00:00,6.37,6.37,6.33,6.34,138600.0,5.0186,5.0186,4.9871,4.995,138600.0
2009-08-17 12:30:00,6.34,6.34,6.32,6.34,105000.0,4.995,4.995,4.9792,4.995,105000.0
2009-08-17 13:00:00,6.33,6.34,6.33,6.34,66600.0,4.9871,4.995,4.9871,4.995,66600.0
2009-08-17 13:30:00,6.34,6.34,6.33,6.34,83400.0,4.995,4.995,4.9871,4.995,83400.0
2009-08-17 14:00:00,6.34,6.35,6.34,6.35,94800.0,4.995,5.0029,4.995,5.0029,94800.0
2009-08-17 14:30:00,6.35,6.37,6.34,6.37,157200.0,5.0029,5.0186,4.995,5.0186,157200.0
2009-08-17 15:00:00,6.37,6.38,6.35,6.36,82200.0,5.0186,5.0265,5.0029,5.0107,82200.0
2009-08-17 15:30:00,6.36,6.36,6.33,6.35,542400.0,5.0107,5.0107,4.9871,5.0029,542400.0
2009-08-18 09:30:00,6.38,6.38,6.24,6.29,198000.0,5.0265,5.0265,4.9162,4.9556,198000.0
2009-08-18 10:00:00,6.29,6.3,6.28,6.28,139200.0,4.9556,4.9635,4.9477,4.9477,139200.0
2009-08-18 10:30:00,6.29,6.3,6.28,6.3,34200.0,4.9556,4.9635,4.9477,4.9635,34200.0
2009-08-18 11:00:00,6.3,6.32,6.3,6.31,73200.0,4.9635,4.9792,4.9635,4.9713,73200.0
2009-08-18 11:30:00,6.32,6.32,6.3,6.3,31800.0,4.9792,4.9792,4.9635,4.9635,31800.0
2009-08-18 12:00:00,6.3,6.32,6.3,6.32,36000.0,4.9635,4.9792,4.9635,4.9792,36000.0
2009-08-18 12:30:00,6.32,6.33,6.32,6.33,29400.0,4.9792,4.9871,4.9792,4.9871,29400.0
2009-08-18 13:00:00,6.33,6.33,6.31,6.32,36000.0,4.9871,4.9871,4.9713,4.9792,36000.0
2009-08-18 13:30:00,6.32,6.32,6.28,6.32,81000.0,4.9792,4.9792,4.9477,4.9792,81000.0
2009-08-18 14:00:00,6.32,6.35,6.32,6.35,37800.0,4.9792,5.0029,4.9792,5.0029,37800.0
2009-08-18 14:30:00,6.36,6.36,6.34,6.34,46800.0,5.0107,5.0107,4.995,4.995,46800.0
2009-08-18 15:00:00,6.34,6.37,6.34,6.36,88800.0,4.995,5.0186,4.995,5.0107,88800.0
2009-08-18 15:30:00,6.36,6.37,6.33,6.34,201600.0,5.0107,5.0186,4.9871,4.995,201600.0
2009-08-19 09:30:00,6.28,6.31,6.25,6.28,184200.0,4.9477,4.9713,4.9241,4.9477,184200.0
2009-08-19 10:00:00,6.28,6.35,6.28,6.31,42000.0,4.9477,5.0029,4.9477,4.9713,42000.0
2009-08-19 10:30:00,6.31,6.36,6.31,6.35,37200.0,4.9713,5.0107,4.9713,5.0029,37200.0
2009-08-19 11:00:00,6.35,6.37,6.35,6.37,21000.0,5.0029,5.0186,5.0029,5.0186,21000.0
2009-08-19 11:30:00,6.36,6.39,6.36,6.39,85800.0,5.0107,5.0344,5.0107,5.0344,85800.0
2009-08-19 12:00:00,6.39,6.43,6.39,6.4,41400.0,5.0344,5.0659,5.0344,5.0423,41400.0
2009-08-19 12:30:00,6.39,6.42,6.39,6.42,25200.0,5.0344,5.058,5.0344,5.058,25200.0
2009-08-19 13:00:00,6.42,6.48,6.42,6.48,233400.0,5.058,5.1053,5.058,5.1053,233400.0
2009-08-19 13:30:00,6.48,6.51,6.48,6.49,270600.0,5.1053,5.1289,5.1053,5.1132,270600.0
2009-08-19 14:00:00,6.49,6.49,6.48,6.48,15600.0,5.1132,5.1132,5.1053,5.1053,15600.0
2009-08-19 14:30:00,6.48,6.48,6.44,6.45,273000.0,5.1053,5.1053,5.0738,5.0816,273000.0
2009-08-19 15:00:00,6.45,6.45,6.4,6.42,118800.0,5.0816,5.0816,5.0423,5.058,118800.0
2009-08-19 15:30:00,6.42,6.46,6.41,6.46,216000.0,5.058,5.0895,5.0501,5.0895,216000.0
2009-08-20 09:30:00,6.43,6.59,6.43,6.59,138000.0,5.0659,5.1919,5.0659,5.1919,138000.0
2009-08-20 10:00:00,6.59,6.61,6.57,6.6,130200.0,5.1919,5.2077,5.1762,5.1998,130200.0
2009-08-20 10:30:00,6.6,6.7,6.6,6.67,230400.0,5.1998,5.2786,5.1998,5.255,230400.0
2009-08-20 11:00:00,6.67,6.7,6.64,6.69,247800.0,5.255,5.2786,5.2313,5.2707,247800.0
2009-08-20 11:30:00,6.7,6.75,6.7,6.71,262200.0,5.2786,5.318,5.2786,5.2865,262200.0
2009-08-20 12:00:00,6.71,6.72,6.68,6.69,102600.0,5.2865,5.2944,5.2628,5.2707,102600.0
2009-08-20 12:30:00,6.68,6.7,6.68,6.7,66000.0,5.2628,5.2786,5.2628,5.2786,66000.0
2009-08-20 13:00:00,6.69,6.7,6.69,6.7,115800.0,5.2707,5.2786,5.2707,5.2786,115800.0
2009-08-20 13:30:00,6.7,6.71,6.69,6.7,51600.0,5.2786,5.2865,5.2707,5.2786,51600.0
2009-08-20 14:00:00,6.7,6.7,6.68,6.69,141600.0,5.2786,5.2786,5.2628,5.2707,141600.0
2009-08-20 14:30:00,6.69,6.71,6.68,6.71,72000.0,5.2707,5.2865,5.2628,5.2865,72000.0
2009-08-20 15:00:00,6.71,6.73,6.7,6.72,111600.0,5.2865,5.3022,5.2786,5.2944,111600.0
2009-08-20 15:30:00,6.72,6.74,6.7,6.72,288600.0,5.2944,5.3101,5.2786,5.2944,288600.0
2009-08-21 09:30:00,6.83,6.9,6.79,6.84,622800.0,5.381,5.4362,5.3495,5.3889,622800.0
2009-08-21 10:00:00,6.85,6.88,6.8,6.8,162000.0,5.3968,5.4204,5.3574,5.3574,162000.0
2009-08-21 10:30:00,6.8,6.84,6.8,6.84,31200.0,5.3574,5.3889,5.3574,5.3889,31200.0
2009-08-21 11:00:00,6.84,6.88,6.84,6.88,231600.0,5.3889,5.4204,5.3889,5.4204,231600.0
2009-08-21 11:30:00,6.88,6.88,6.87,6.88,23400.0,5.4204,5.4204,5.4125,5.4204,23400.0
2009-08-21 12:00:00,6.87,6.88,6.87,6.88,43200.0,5.4125,5.4204,5.4125,5.4204,43200.0
2009-08-21 12:30:00,6.88,6.89,6.87,6.89,35400.0,5.4204,5.4283,5.4125,5.4283,35400.0
2009-08-21 13:00:00,6.89,6.89,6.88,6.89,66000.0,5.4283,5.4283,5.4204,5.4283,66000.0
2009-08-21 13:30:00,6.89,6.89,6.88,6.88,120600.0,5.4283,5.4283,5.4204,5.4204,120600.0
2009-08-21 14:00:00,6.88,6.88,6.88,6.88,84000.0,5.4204,5.4204,5.4204,5.4204,84000.0
2009-08-21 14:30:00,6.88,6.88,6.87,6.87,146400.0,5.4204,5.4204,5.4125,5.4125,146400.0
2009-08-21 15:00:00,6.87,6.87,6.86,6.86,232200.0,5.4125,5.4125,5.4047,5.4047,232200.0
2009-08-21 15:30:00,6.86,6.86,6.83,6.84,213600.0,5.4047,5.4047,5.381,5.3889,213600.0
2009-08-24 09:30:00,6.72,6.75,6.6,6.61,226200.0,5.2944,5.318,5.1998,5.2077,226200.0
2009-08-24 10:00:00,6.62,6.66,6.61,6.64,361200.0,5.2156,5.2471,5.2077,5.2313,361200.0
2009-08-24 10:30:00,6.64,6.69,6.64,6.66,108000.0,5.2313,5.2707,5.2313,5.2471,108000.0
2009-08-24 11:00:00,6.66,6.67,6.6,6.6,195000.0,5.2471,5.255,5.1998,5.1998,195000.0
2009-08-24 11:30:00,6.61,6.62,6.58,6.59,61200.0,5.2077,5.2156,5.1841,5.1919,61200.0
2009-08-24 12:00:00,6.59,6.61,6.59,6.61,87000.0,5.1919,5.2077,5.1919,5.2077,87000.0
2009-08-24 12:30:00,6.61,6.64,6.61,6.64,62400.0,5.2077,5.2313,5.2077,5.2313,62400.0
2009-08-24 13:00:00,6.64,6.64,6.58,6.59,141600.0,5.2313,5.2313,5.1841,5.1919,141600.0
2009-08-24 13:30:00,6.59,6.62,6.58,6.61,36600.0,5.1919,5.2156,5.1841,5.2077,36600.0
2009-08-24 14:00:00,6.6,6.64,6.6,6.63,73200.0,5.1998,5.2313,5.1998,5.2235,73200.0
2009-08-24 14:30:00,6.63,6.64,6.62,6.62,46800.0,5.2235,5.2313,5.2156,5.2156,46800.0
2009-08-24 15:00:00,6.62,6.63,6.59,6.62,233400.0,5.2156,5.2235,5.1919,5.2156,233400.0
2009-08-24 15:30:00,6.62,6.65,6.59,6.62,269400.0,5.2156,5.2392,5.1919,5.2156,269400.0
2009-08-25 09:30:00,6.66,6.74,6.64,6.74,79800.0,5.2471,5.3101,5.2313,5.3101,79800.0
2009-08-25 10:00:00,6.74,6.76,6.69,6.69,180600.0,5.3101,5.3259,5.2707,5.2707,180600.0
2009-08-25 10:30:00,6.68,6.74,6.68,6.73,70200.0,5.2628,5.3101,5.2628,5.3022,70200.0
2009-08-25 11:00:00,6.73,6.75,6.7,6.7,42000.0,5.3022,5.318,5.2786,5.2786,42000.0
2009-08-25 11:30:00,6.7,6.71,6.7,6.71,18000.0,5.2786,5.2865,5.2786,5.2865,18000.0
2009-08-25 12:00:00,6.71,6.73,6.7,6.73,54600.0,5.2865,5.3022,5.2786,5.3022,54600.0
2009-08-25 12:30:00,6.73,6.74,6.72,6.73,30600.0,5.3022,5.3101,5.2944,5.3022,30600.0
2009-08-25 13:00:00,6.73,6.74,6.71,6.72,260400.0,5.3022,5.3101,5.2865,5.2944,260400.0
2009-08-25 13:30:00,6.72,6.74,6.72,6.73,32400.0,5.2944,5.3101,5.2944,5.3022,32400.0
2009-08-25 14:00:00,6.73,6.74,6.73,6.74,24600.0,5.3022,5.3101,5.3022,5.3101,24600.0
2009-08-25 14:30:00,6.73,6.75,6.71,6.71,73800.0,5.3022,5.318,5.2865,5.2865,73800.0
2009-08-25 15:00:00,6.71,6.72,6.7,6.7,116400.0,5.2865,5.2944,5.2786,5.2786,116400.0
2009-08-25 15:30:00,6.7,6.7,6.67,6.69,163800.0,5.2786,5.2786,5.255,5.2707,163800.0
2009-08-26 09:30:00,6.66,6.68,6.52,6.6,163800.0,5.2471,5.2628,5.1368,5.1998,163800.0
2009-08-26 10:00:00,6.6,6.65,6.6,6.62,93600.0,5.1998,5.2392,5.1998,5.2156,93600.0
2009-08-26 10:30:00,6.62,6.63,6.59,6.61,58800.0,5.2156,5.2235,5.1919,5.2077,58800.0
2009-08-26 11:00:00,6.61,6.61,6.56,6.57,294600.0,5.2077,5.2077,5.1683,5.1762,294600.0
2009-08-26 11:30:00,6.56,6.58,6.56,6.57,151800.0,5.1683,5.1841,5.1683,5.1762,151800.0
2009-08-26 12:00:00,6.57,6.57,6.54,6.56,117000.0,5.1762,5.1762,5.1525,5.1683,117000.0
2009-08-26 12:30:00,6.55,6.57,6.55,6.56,294000.0,5.1604,5.1762,5.1604,5.1683,294000.0
2009-08-26 13:00:00,6.56,6.57,6.55,6.55,69000.0,5.1683,5.1762,5.1604,5.1604,69000.0
2009-08-26 13:30:00,6.55,6.55,6.54,6.55,115200.0,5.1604,5.1604,5.1525,5.1604,115200.0
2009-08-26 14:00:00,6.55,6.55,6.53,6.54,68400.0,5.1604,5.1604,5.1447,5.1525,68400.0
2009-08-26 14:30:00,6.53,6.54,6.5,6.5,126600.0,5.1447,5.1525,5.121,5.121,126600.0
2009-08-26 15:00:00,6.5,6.54,6.5,6.52,117000.0,5.121,5.1525,5.121,5.1368,117000.0
2009-08-26 15:30:00,6.52,6.56,6.52,6.56,141600.0,5.1368,5.1683,5.1368,5.1683,141600.0
2009-08-27 09:30:00,6.56,6.57,6.45,6.45,54000.0,5.1683,5.1762,5.0816,5.0816,54000.0
2009-08-27 10:00:00,6.45,6.51,6.45,6.49,84000.0,5.0816,5.1289,5.0816,5.1132,84000.0
2009-08-27 10:30:00,6.48,6.48,6.47,6.47,16200.0,5.1053,5.1053,5.0974,5.0974,16200.0
2009-08-27 11:00:00,6.46,6.52,6.45,6.52,25200.0,5.0895,5.1368,5.0816,5.1368,25200.0
2009-08-27 11:30:00,6.52,6.54,6.5,6.54,36600.0,5.1368,5.1525,5.121,5.1525,36600.0
2009-08-27 12:00:00,6.54,6.56,6.53,6.56,18000.0,5.1525,5.1683,5.1447,5.1683,18000.0
2009-08-27 12:30:00,6.57,6.57,6.51,6.51,14400.0,5.1762,5.1762,5.1289,5.1289,14400.0
2009-08-27 13:00:00,6.52,6.53,6.51,6.52,19800.0,5.1368,5.1447,5.1289,5.1368,19800.0
2009-08-27 13:30:00,6.52,6.57,6.52,6.55,24000.0,5.1368,5.1762,5.1368,5.1604,24000.0
2009-08-27 14:00:00,6.55,6.57,6.55,6.56,25800.0,5.1604,5.1762,5.1604,5.1683,25800.0
2009-08-27 14:30:00,6.56,6.6,6.56,6.56,26400.0,5.1683,5.1998,5.1683,5.1683,26400.0
2009-08-27 15:00:00,6.57,6.58,6.55,6.56,270000.0,5.1762,5.1841,5.1604,5.1683,270000.0
2009-08-27 15:30:00,6.56,6.59,6.55,6.58,113400.0,5.1683,5.1919,5.1604,5.1841,113400.0
2009-08-28 09:30:00,6.61,6.63,6.51,6.51,48000.0,5.2077,5.2235,5.1289,5.1289,48000.0
2009-08-28 10:00:00,6.49,6.53,6.48,6.48,194400.0,5.1132,5.1447,5.1053,5.1053,194400.0
2009-08-28 10:30:00,6.49,6.53,6.47,6.51,75000.0,5.1132,5.1447,5.0974,5.1289,75000.0
2009-08-28 11:00:00,6.5,6.51,6.47,6.47,47400.0,5.121,5.1289,5.0974,5.0974,47400.0
2009-08-28 11:30:00,6.47,6.47,6.41,6.43,81600.0,5.0974,5.0974,5.0501,5.0659,81600.0
2009-08-28 12:00:00,6.44,6.45,6.41,6.41,78600.0,5.0738,5.0816,5.0501,5.0501,78600.0
2009-08-28 12:30:00,6.41,6.44,6.41,6.43,60000.0,5.0501,5.0738,5.0501,5.0659,60000.0
2009-08-28 13:00:00,6.43,6.45,6.43,6.44,13200.0,5.0659,5.0816,5.0659,5.0738,13200.0
2009-08-28 13:30:00,6.44,6.45,6.43,6.43,13800.0,5.0738,5.0816,5.0659,5.0659,13800.0
2009-08-28 14:00:00,6.43,6.45,6.42,6.45,22200.0,5.0659,5.0816,5.058,5.0816,22200.0
2009-08-28 14:30:00,6.45,6.45,6.43,6.45,34800.0,5.0816,5.0816,5.0659,5.0816,34800.0
2009-08-28 15:00:00,6.46,6.49,6.46,6.47,123600.0,5.0895,5.1132,5.0895,5.0974,123600.0
2009-08-28 15:30:00,6.46,6.46,6.43,6.45,174000.0,5.0895,5.0895,5.0659,5.0816,174000.0
2009-08-31 09:30:00,6.4,6.4,6.28,6.28,101400.0,5.0423,5.0423,4.9477,4.9477,101400.0
2009-08-31 10:00:00,6.28,6.29,6.26,6.29,81000.0,4.9477,4.9556,4.932,4.9556,81000.0
2009-08-31 10:30:00,6.28,6.29,6.26,6.27,67800.0,4.9477,4.9556,4.932,4.9398,67800.0
2009-08-31 11:00:00,6.27,6.27,6.24,6.26,67800.0,4.9398,4.9398,4.9162,4.932,67800.0
2009-08-31 11:30:00,6.25,6.27,6.25,6.26,45000.0,4.9241,4.9398,4.9241,4.932,45000.0
2009-08-31 12:00:00,6.26,6.26,6.25,6.26,44400.0,4.932,4.932,4.9241,4.932,44400.0
2009-08-31 12:30:00,6.26,6.27,6.25,6.27,61800.0,4.932,4.9398,4.9241,4.9398,61800.0
2009-08-31 13:00:00,6.27,6.27,6.25,6.26,36600.0,4.9398,4.9398,4.9241,4.932,36600.0
2009-08-31 13:30:00,6.27,6.28,6.26,6.28,31200.0,4.9398,4.9477,4.932,4.9477,31200.0
2009-08-31 14:00:00,6.28,6.28,6.27,6.28,13800.0,4.9477,4.9477,4.9398,4.9477,13800.0
2009-08-31 14:30:00,6.28,6.29,6.27,6.28,65400.0,4.9477,4.9556,4.9398,4.9477,65400.0
2009-08-31 15:00:00,6.28,6.33,6.27,6.31,214200.0,4.9477,4.9871,4.9398,4.9713,214200.0
2009-08-31 15:30:00,6.31,6.37,6.3,6.34,381000.0,4.9713,5.0186,4.9635,4.995,381000.0
2009-09-01 09:30:00,6.34,6.55,6.34,6.47,410400.0,4.995,5.1604,4.995,5.0974,410400.0
2009-09-01 10:00:00,6.48,6.53,6.48,6.5,152400.0,5.1053,5.1447,5.1053,5.121,152400.0
2009-09-01 10:30:00,6.5,6.51,6.45,6.45,97200.0,5.121,5.1289,5.0816,5.0816,97200.0
2009-09-01 11:00:00,6.45,6.45,6.33,6.33,55200.0,5.0816,5.0816,4.9871,4.9871,55200.0
2009-09-01 11:30:00,6.33,6.34,6.28,6.29,72600.0,4.9871,4.995,4.9477,4.9556,72600.0
2009-09-01 12:00:00,6.29,6.31,6.26,6.29,64200.0,4.9556,4.9713,4.932,4.9556,64200.0
2009-09-01 12:30:00,6.29,6.31,6.28,6.29,42600.0,4.9556,4.9713,4.9477,4.9556,42600.0
2009-09-01 13:00:00,6.29,6.31,6.26,6.28,64800.0,4.9556,4.9713,4.932,4.9477,64800.0
2009-09-01 13:30:00,6.28,6.28,6.24,6.26,64800.0,4.9477,4.9477,4.9162,4.932,64800.0
2009-09-01 14:00:00,6.26,6.29,6.26,6.29,67800.0,4.932,4.9556,4.932,4.9556,67800.0
2009-09-01 14:30:00,6.29,6.32,6.27,6.29,79200.0,4.9556,4.9792,4.9398,4.9556,79200.0
2009-09-01 15:00:00,6.29,6.31,6.23,6.24,283200.0,4.9556,4.9713,4.9083,4.9162,283200.0
2009-09-01 15:30:00,6.24,6.27,6.23,6.25,192000.0,4.9162,4.9398,4.9083,4.9241,192000.0
2009-09-02 09:30:00,6.24,6.32,6.23,6.28,58800.0,4.9162,4.9792,4.9083,4.9477,58800.0
2009-09-02 10:00:00,6.27,6.31,6.25,6.26,105600.0,4.9398,4.9713,4.9241,4.932,105600.0
2009-09-02 10:30:00,6.26,6.31,6.24,6.3,78000.0,4.932,4.9713,4.9162,4.9635,78000.0
2009-09-02 11:00:00,6.3,6.31,6.27,6.3,40200.0,4.9635,4.9713,4.9398,4.9635,40200.0
2009-09-02 11:30:00,6.3,6.31,6.28,6.28,49800.0,4.9635,4.9713,4.9477,4.9477,49800.0
2009-09-02 12:00:00,6.29,6.31,6.27,6.3,26400.0,4.9556,4.9713,4.9398,4.9635,26400.0
2009-09-02 12:30:00,6.3,6.31,6.29,6.3,42600.0,4.9635,4.9713,4.9556,4.9635,42600.0
2009-09-02 13:00:00,6.3,6.31,6.27,6.29,28800.0,4.9635,4.9713,4.9398,4.9556,28800.0
2009-09-02 13:30:00,6.28,6.31,6.28,6.29,42600.0,4.9477,4.9713,4.9477,4.9556,42600.0
2009-09-02 14:00:00,6.29,6.29,6.27,6.28,60000.0,4.9556,4.9556,4.9398,4.9477,60000.0
2009-09-02 14:30:00,6.28,6.29,6.27,6.27,52800.0,4.9477,4.9556,4.9398,4.9398,52800.0
2009-09-02 15:00:00,6.27,6.3,6.25,6.26,109200.0,4.9398,4.9635,4.9241,4.932,109200.0
2009-09-02 15:30:00,6.26,6.29,6.23,6.24,420000.0,4.932,4.9556,4.9083,4.9162,420000.0
2009-09-03 09:30:00,6.25,6.3,6.17,6.22,69000.0,4.9241,4.9635,4.861,4.9004,69000.0
2009-09-03 10:00:00,6.22,6.25,6.17,6.19,43800.0,4.9004,4.9241,4.861,4.8768,43800.0
2009-09-03 10:30:00,6.2,6.23,6.2,6.22,15000.0,4.8847,4.9083,4.8847,4.9004,15000.0
2009-09-03 11:00:00,6.23,6.24,6.22,6.22,31800.0,4.9083,4.9162,4.9004,4.9004,31800.0
2009-09-03 11:30:00,6.23,6.25,6.22,6.22,11400.0,4.9083,4.9241,4.9004,4.9004,11400.0
2009-09-03 12:00:00,6.23,6.23,6.22,6.23,36600.0,4.9083,4.9083,4.9004,4.9083,36600.0
2009-09-03 12:30:00,6.23,6.23,6.22,6.22,12000.0,4.9083,4.9083,4.9004,4.9004,12000.0
2009-09-03 13:00:00,6.22,6.23,6.21,6.22,17400.0,4.9004,4.9083,4.8926,4.9004,17400.0
2009-09-03 13:30:00,6.22,6.23,6.21,6.22,19200.0,4.9004,4.9083,4.8926,4.9004,19200.0
2009-09-03 14:00:00,6.22,6.23,6.2,6.21,25800.0,4.9004,4.9083,4.8847,4.8926,25800.0
2009-09-03 14:30:00,6.21,6.22,6.2,6.22,30600.0,4.8926,4.9004,4.8847,4.9004,30600.0
2009-09-03 15:00:00,6.22,6.25,6.22,6.25,199200.0,4.9004,4.9241,4.9004,4.9241,199200.0
2009-09-03 15:30:00,6.25,6.29,6.25,6.28,166800.0,4.9241,4.9556,4.9241,4.9477,166800.0
2009-09-04 09:30:00,6.27,6.31,6.18,6.22,34200.0,4.9398,4.9713,4.8689,4.9004,34200.0
2009-09-04 10:00:00,6.22,6.26,6.22,6.24,13800.0,4.9004,4.932,4.9004,4.9162,13800.0
2009-09-04 10:30:00,6.24,6.27,6.24,6.26,19800.0,4.9162,4.9398,4.9162,4.932,19800.0
2009-09-04 11:00:00,6.25,6.26,6.23,6.24,22200.0,4.9241,4.932,4.9083,4.9162,22200.0
2009-09-04 11:30:00,6.24,6.29,6.24,6.29,16200.0,4.9162,4.9556,4.9162,4.9556,16200.0
2009-09-04 12:00:00,6.3,6.36,6.3,6.36,22800.0,4.9635,5.0107,4.9635,5.0107,22800.0
2009-09-04 12:30:00,6.36,6.36,6.32,6.33,19800.0,5.0107,5.0107,4.9792,4.9871,19800.0
2009-09-04 13:00:00,6.33,6.38,6.33,6.37,28800.0,4.9871,5.0265,4.9871,5.0186,28800.0
2009-09-04 13:30:00,6.38,6.38,6.35,6.35,36600.0,5.0265,5.0265,5.0029,5.0029,36600.0
2009-09-04 14:00:00,6.35,6.36,6.35,6.35,32400.0,5.0029,5.0107,5.0029,5.0029,32400.0
2009-09-04 14:30:00,6.34,6.35,6.33,6.35,40200.0,4.995,5.0029,4.9871,5.0029,40200.0
2009-09-04 15:00:00,6.36,6.36,6.33,6.35,39600.0,5.0107,5.0107,4.9871,5.0029,39600.0
2009-09-04 15:30:00,6.35,6.37,6.34,6.36,176400.0,5.0029,5.0186,4.995,5.0107,176400.0
2009-09-08 09:30:00,6.41,6.48,6.41,6.48,568200.0,5.0501,5.1053,5.0501,5.1053,568200.0
2009-09-08 10:00:00,6.47,6.48,6.43,6.45,201600.0,5.0974,5.1053,5.0659,5.0816,201600.0
2009-09-08 10:30:00,6.45,6.47,6.43,6.43,145800.0,5.0816,5.0974,5.0659,5.0659,145800.0
2009-09-08 11:00:00,6.44,6.44,6.41,6.42,39000.0,5.0738,5.0738,5.0501,5.058,39000.0
2009-09-08 11:30:00,6.41,6.41,6.31,6.31,169800.0,5.0501,5.0501,4.9713,4.9713,169800.0
2009-09-08 12:00:00,6.32,6.32,6.27,6.28,198600.0,4.9792,4.9792,4.9398,4.9477,198600.0
2009-09-08 12:30:00,6.28,6.29,6.23,6.23,158400.0,4.9477,4.9556,4.9083,4.9083,158400.0
2009-09-08 13:00:00,6.23,6.24,6.2,6.21,287400.0,4.9083,4.9162,4.8847,4.8926,287400.0
2009-09-08 13:30:00,6.22,6.23,6.2,6.22,147000.0,4.9004,4.9083,4.8847,4.9004,147000.0
2009-09-08 14:00:00,6.22,6.22,6.19,6.22,190800.0,4.9004,4.9004,4.8768,4.9004,190800.0
2009-09-08 14:30:00,6.22,6.28,6.22,6.27,210000.0,4.9004,4.9477,4.9004,4.9398,210000.0
2009-09-08 15:00:00,6.27,6.27,6.22,6.23,246000.0,4.9398,4.9398,4.9004,4.9083,246000.0
2009-09-08 15:30:00,6.23,6.23,6.21,6.22,282600.0,4.9083,4.9083,4.8926,4.9004,282600.0
2009-09-09 09:30:00,6.23,6.27,6.18,6.27,67200.0,4.9083,4.9398,4.8689,4.9398,67200.0
2009-09-09 10:00:00,6.27,6.29,6.25,6.27,149400.0,4.9398,4.9556,4.9241,4.9398,149400.0
2009-09-09 10:30:00,6.26,6.27,6.22,6.22,84600.0,4.932,4.9398,4.9004,4.9004,84600.0
2009-09-09 11:00:00,6.22,6.23,6.17,6.17,264600.0,4.9004,4.9083,4.861,4.861,264600.0
2009-09-09 11:30:00,6.17,6.2,6.17,6.17,621000.0,4.861,4.8847,4.861,4.861,621000.0
2009-09-09 12:00:00,6.17,6.18,6.15,6.17,271800.0,4.861,4.8689,4.8453,4.861,271800.0
2009-09-09 12:30:00,6.16,6.21,6.16,6.21,140400.0,4.8532,4.8926,4.8532,4.8926,140400.0
2009-09-09 13:00:00,6.21,6.21,6.14,6.16,286800.0,4.8926,4.8926,4.8374,4.8532,286800.0
2009-09-09 13:30:00,6.16,6.18,6.12,6.14,163800.0,4.8532,4.8689,4.8217,4.8374,163800.0
2009-09-09 14:00:00,6.15,6.17,6.13,6.15,260400.0,4.8453,4.861,4.8295,4.8453,260400.0
2009-09-09 14:30:00,6.15,6.17,6.14,6.17,246600.0,4.8453,4.861,4.8374,4.861,246600.0
2009-09-09 15:00:00,6.17,6.2,6.15,6.18,494400.0,4.861,4.8847,4.8453,4.8689,494400.0
2009-09-09 15:30:00,6.18,6.21,6.16,6.19,552600.0,4.8689,4.8926,4.8532,4.8768,552600.0
2009-09-10 09:30:00,6.17,6.21,6.12,6.2,58200.0,4.861,4.8926,4.8217,4.8847,58200.0
2009-09-10 10:00:00,6.2,6.23,6.19,6.21,46200.0,4.8847,4.9083,4.8768,4.8926,46200.0
2009-09-10 10:30:00,6.21,6.25,6.2,6.24,57600.0,4.8926,4.9241,4.8847,4.9162,57600.0
2009-09-10 11:00:00,6.23,6.26,6.18,6.21,93600.0,4.9083,4.932,4.8689,4.8926,93600.0
2009-09-10 11:30:00,6.21,6.21,6.18,6.19,73200.0,4.8926,4.8926,4.8689,4.8768,73200.0
2009-09-10 12:00:00,6.2,6.2,6.19,6.19,52200.0,4.8847,4.8847,4.8768,4.8768,52200.0
2009-09-10 12:30:00,6.19,6.21,6.19,6.21,256200.0,4.8768,4.8926,4.8768,4.8926,256200.0
2009-09-10 13:00:00,6.21,6.26,6.21,6.23,174600.0,4.8926,4.932,4.8926,4.9083,174600.0
2009-09-10 13:30:00,6.23,6.29,6.22,6.29,66600.0,4.9083,4.9556,4.9004,4.9556,66600.0
2009-09-10 14:00:00,6.29,6.32,6.29,6.32,130200.0,4.9556,4.9792,4.9556,4.9792,130200.0
2009-09-10 14:30:00,6.32,6.34,6.31,6.34,378600.0,4.9792,4.995,4.9713,4.995,378600.0
2009-09-10 15:00:00,6.33,6.35,6.31,6.35,77400.0,4.9871,5.0029,4.9713,5.0029,77400.0
2009-09-10 15:30:00,6.34,6.4,6.34,6.4,271200.0,4.995,5.0423,4.995,5.0423,271200.0
2009-09-11 09:30:00,6.46,6.47,6.39,6.47,571200.0,5.0895,5.0974,5.0344,5.0974,571200.0
2009-09-11 10:00:00,6.48,6.48,6.4,6.42,162000.0,5.1053,5.1053,5.0423,5.058,162000.0
2009-09-11 10:30:00,6.43,6.43,6.42,6.43,496800.0,5.0659,5.0659,5.058,5.0659,496800.0
2009-09-11 11:00:00,6.43,6.43,6.42,6.42,87000.0,5.0659,5.0659,5.058,5.058,87000.0
2009-09-11 11:30:00,6.42,6.42,6.38,6.4,63000.0,5.058,5.058,5.0265,5.0423,63000.0
2009-09-11 12:00:00,6.4,6.4,6.36,6.38,61200.0,5.0423,5.0423,5.0107,5.0265,61200.0
2009-09-11 12:30:00,6.38,6.4,6.36,6.39,244800.0,5.0265,5.0423,5.0107,5.0344,244800.0
2009-09-11 13:00:00,6.39,6.39,6.38,6.38,125400.0,5.0344,5.0344,5.0265,5.0265,125400.0
2009-09-11 13:30:00,6.38,6.39,6.37,6.39,39000.0,5.0265,5.0344,5.0186,5.0344,39000.0
2009-09-11 14:00:00,6.38,6.4,6.38,6.39,102600.0,5.0265,5.0423,5.0265,5.0344,102600.0
2009-09-11 14:30:00,6.39,6.4,6.39,6.4,71400.0,5.0344,5.0423,5.0344,5.0423,71400.0
2009-09-11 15:00:00,6.4,6.43,6.4,6.43,102000.0,5.0423,5.0659,5.0423,5.0659,102000.0
2009-09-11 15:30:00,6.43,6.44,6.41,6.43,196200.0,5.0659,5.0738,5.0501,5.0659,196200.0
2009-09-14 09:30:00,6.41,6.41,6.34,6.4,88800.0,5.0501,5.0501,4.995,5.0423,88800.0
2009-09-14 10:00:00,6.43,6.49,6.42,6.48,189600.0,5.0659,5.1132,5.058,5.1053,189600.0
2009-09-14 10:30:00,6.49,6.52,6.48,6.48,103200.0,5.1132,5.1368,5.1053,5.1053,103200.0
2009-09-14 11:00:00,6.48,6.5,6.46,6.48,88800.0,5.1053,5.121,5.0895,5.1053,88800.0
2009-09-14 11:30:00,6.48,6.48,6.46,6.46,93600.0,5.1053,5.1053,5.0895,5.0895,93600.0
2009-09-14 12:00:00,6.46,6.47,6.45,6.46,83400.0,5.0895,5.0974,5.0816,5.0895,83400.0
2009-09-14 12:30:00,6.46,6.47,6.45,6.47,50400.0,5.0895,5.0974,5.0816,5.0974,50400.0
2009-09-14 13:00:00,6.47,6.48,6.45,6.45,83400.0,5.0974,5.1053,5.0816,5.0816,83400.0
2009-09-14 13:30:00,6.45,6.47,6.45,6.46,79200.0,5.0816,5.0974,5.0816,5.0895,79200.0
2009-09-14 14:00:00,6.45,6.48,6.45,6.47,198600.0,5.0816,5.1053,5.0816,5.0974,198600.0
2009-09-14 14:30:00,6.47,6.48,6.46,6.48,151200.0,5.0974,5.1053,5.0895,5.1053,151200.0
2009-09-14 15:00:00,6.48,6.5,6.48,6.48,154200.0,5.1053,5.121,5.1053,5.1053,154200.0
2009-09-14 15:30:00,6.48,6.49,6.47,6.48,264000.0,5.1053,5.1132,5.0974,5.1053,264000.0
2009-09-15 09:30:00,6.49,6.51,6.45,6.47,29400.0,5.1132,5.1289,5.0816,5.0974,29400.0
2009-09-15 10:00:00,6.48,6.48,6.43,6.48,25200.0,5.1053,5.1053,5.0659,5.1053,25200.0
2009-09-15 10:30:00,6.48,6.5,6.45,6.45,39600.0,5.1053,5.121,5.0816,5.0816,39600.0
2009-09-15 11:00:00,6.45,6.47,6.43,6.44,30000.0,5.0816,5.0974,5.0659,5.0738,30000.0
2009-09-15 11:30:00,6.45,6.5,6.45,6.49,71400.0,5.0816,5.121,5.0816,5.1132,71400.0
2009-09-15 12:00:00,6.5,6.51,6.49,6.49,226200.0,5.121,5.1289,5.1132,5.1132,226200.0
2009-09-15 12:30:00,6.49,6.51,6.47,6.48,194400.0,5.1132,5.1289,5.0974,5.1053,194400.0
2009-09-15 13:00:00,6.48,6.54,6.48,6.53,109200.0,5.1053,5.1525,5.1053,5.1447,109200.0
2009-09-15 13:30:00,6.53,6.56,6.52,6.54,81600.0,5.1447,5.1683,5.1368,5.1525,81600.0
2009-09-15 14:00:00,6.54,6.55,6.53,6.55,77400.0,5.1525,5.1604,5.1447,5.1604,77400.0
2009-09-15 14:30:00,6.56,6.56,6.54,6.55,46200.0,5.1683,5.1683,5.1525,5.1604,46200.0
2009-09-15 15:00:00,6.55,6.56,6.52,6.53,181200.0,5.1604,5.1683,5.1368,5.1447,181200.0
2009-09-15 15:30:00,6.54,6.54,6.52,6.53,204000.0,5.1525,5.1525,5.1368,5.1447,204000.0
2009-09-16 09:30:00,6.55,6.56,6.47,6.49,42600.0,5.1604,5.1683,5.0974,5.1132,42600.0
2009-09-16 10:00:00,6.49,6.51,6.46,6.48,108600.0,5.1132,5.1289,5.0895,5.1053,108600.0
2009-09-16 10:30:00,6.47,6.51,6.47,6.49,37200.0,5.0974,5.1289,5.0974,5.1132,37200.0
2009-09-16 11:00:00,6.49,6.5,6.47,6.47,33000.0,5.1132,5.121,5.0974,5.0974,33000.0
2009-09-16 11:30:00,6.48,6.49,6.47,6.49,72000.0,5.1053,5.1132,5.0974,5.1132,72000.0
2009-09-16 12:00:00,6.49,6.55,6.48,6.55,106800.0,5.1132,5.1604,5.1053,5.1604,106800.0
2009-09-16 12:30:00,6.55,6.57,6.54,6.56,59400.0,5.1604,5.1762,5.1525,5.1683,59400.0
2009-09-16 13:00:00,6.56,6.58,6.56,6.57,138600.0,5.1683,5.1841,5.1683,5.1762,138600.0
2009-09-16 13:30:00,6.57,6.58,6.56,6.57,76800.0,5.1762,5.1841,5.1683,5.1762,76800.0
2009-09-16 14:00:00,6.57,6.58,6.55,6.56,105000.0,5.1762,5.1841,5.1604,5.1683,105000.0
2009-09-16 14:30:00,6.57,6.6,6.56,6.6,62400.0,5.1762,5.1998,5.1683,5.1998,62400.0
2009-09-16 15:00:00,6.6,6.63,6.59,6.62,92400.0,5.1998,5.2235,5.1919,5.2156,92400.0
2009-09-16 15:30:00,6.62,6.65,6.61,6.65,216600.0,5.2156,5.2392,5.2077,5.2392,216600.0
2009-09-17 09:30:00,6.63,6.75,6.62,6.7,310200.0,5.2235,5.318,5.2156,5.2786,310200.0
2009-09-17 10:00:00,6.72,6.76,6.58,6.59,127800.0,5.2944,5.3259,5.1841,5.1919,127800.0
2009-09-17 10:30:00,6.59,6.62,6.56,6.57,127800.0,5.1919,5.2156,5.1683,5.1762,127800.0
2009-09-17 11:00:00,6.57,6.58,6.54,6.57,99600.0,5.1762,5.1841,5.1525,5.1762,99600.0
2009-09-17 11:30:00,6.57,6.57,6.55,6.57,51600.0,5.1762,5.1762,5.1604,5.1762,51600.0
2009-09-17 12:00:00,6.56,6.56,6.5,6.56,56400.0,5.1683,5.1683,5.121,5.1683,56400.0
2009-09-17 12:30:00,6.56,6.58,6.51,6.52,70200.0,5.1683,5.1841,5.1289,5.1368,70200.0
2009-09-17 13:00:00,6.52,6.55,6.51,6.52,37800.0,5.1368,5.1604,5.1289,5.1368,37800.0
2009-09-17 13:30:00,6.52,6.54,6.51,6.52,40200.0,5.1368,5.1525,5.1289,5.1368,40200.0
2009-09-17 14:00:00,6.52,6.53,6.51,6.53,64800.0,5.1368,5.1447,5.1289,5.1447,64800.0
2009-09-17 14:30:00,6.53,6.53,6.47,6.5,239400.0,5.1447,5.1447,5.0974,5.121,239400.0
2009-09-17 15:00:00,6.5,6.52,6.5,6.52,81000.0,5.121,5.1368,5.121,5.1368,81000.0
2009-09-17 15:30:00,6.52,6.54,6.5,6.54,201000.0,5.1368,5.1525,5.121,5.1525,201000.0
2009-09-18 09:30:00,6.53,6.59,6.53,6.54,405000.0,5.1447,5.1919,5.1447,5.1525,405000.0
2009-09-18 10:00:00,6.54,6.54,6.53,6.53,36000.0,5.1525,5.1525,5.1447,5.1447,36000.0
2009-09-18 10:30:00,6.54,6.56,6.53,6.54,57600.0,5.1525,5.1683,5.1447,5.1525,57600.0
2009-09-18 11:00:00,6.54,6.55,6.53,6.53,88200.0,5.1525,5.1604,5.1447,5.1447,88200.0
2009-09-18 11:30:00,6.53,6.56,6.53,6.54,52200.0,5.1447,5.1683,5.1447,5.1525,52200.0
2009-09-18 12:00:00,6.54,6.55,6.53,6.53,32400.0,5.1525,5.1604,5.1447,5.1447,32400.0
2009-09-18 12:30:00,6.53,6.54,6.52,6.52,60000.0,5.1447,5.1525,5.1368,5.1368,60000.0
2009-09-18 13:00:00,6.52,6.52,6.48,6.49,72600.0,5.1368,5.1368,5.1053,5.1132,72600.0
2009-09-18 13:30:00,6.49,6.49,6.48,6.48,26400.0,5.1132,5.1132,5.1053,5.1053,26400.0
2009-09-18 14:00:00,6.48,6.51,6.48,6.51,45600.0,5.1053,5.1289,5.1053,5.1289,45600.0
2009-09-18 14:30:00,6.51,6.51,6.48,6.48,33600.0,5.1289,5.1289,5.1053,5.1053,33600.0
2009-09-18 15:00:00,6.48,6.52,6.48,6.51,51000.0,5.1053,5.1368,5.1053,5.1289,51000.0
2009-09-18 15:30:00,6.51,6.52,6.45,6.46,201600.0,5.1289,5.1368,5.0816,5.0895,201600.0
2009-09-21 09:30:00,6.43,6.47,6.38,6.39,99000.0,5.0659,5.0974,5.0265,5.0344,99000.0
2009-09-21 10:00:00,6.4,6.45,6.39,6.42,42600.0,5.0423,5.0816,5.0344,5.058,42600.0
2009-09-21 10:30:00,6.41,6.42,6.36,6.42,51000.0,5.0501,5.058,5.0107,5.058,51000.0
2009-09-21 11:00:00,6.42,6.42,6.41,6.41,60000.0,5.058,5.058,5.0501,5.0501,60000.0
2009-09-21 11:30:00,6.41,6.43,6.41,6.42,60000.0,5.0501,5.0659,5.0501,5.058,60000.0
2009-09-21 12:00:00,6.42,6.42,6.4,6.41,24600.0,5.058,5.058,5.0423,5.0501,24600.0
2009-09-21 12:30:00,6.42,6.42,6.41,6.41,44400.0,5.058,5.058,5.0501,5.0501,44400.0
2009-09-21 13:00:00,6.41,6.41,6.4,6.41,16200.0,5.0501,5.0501,5.0423,5.0501,16200.0
2009-09-21 13:30:00,6.42,6.42,6.41,6.42,47400.0,5.058,5.058,5.0501,5.058,47400.0
2009-09-21 14:00:00,6.42,6.42,6.41,6.42,29400.0,5.058,5.058,5.0501,5.058,29400.0
2009-09-21 14:30:00,6.41,6.42,6.41,6.42,57000.0,5.0501,5.058,5.0501,5.058,57000.0
2009-09-21 15:00:00,6.42,6.47,6.42,6.47,114000.0,5.058,5.0974,5.058,5.0974,114000.0
2009-09-21 15:30:00,6.47,6.49,6.46,6.48,267000.0,5.0974,5.1132,5.0895,5.1053,267000.0
2009-09-22 09:30:00,6.52,6.52,6.44,6.44,134400.0,5.1368,5.1368,5.0738,5.0738,134400.0
2009-09-22 10:00:00,6.43,6.46,6.41,6.43,231600.0,5.0659,5.0895,5.0501,5.0659,231600.0
2009-09-22 10:30:00,6.43,6.43,6.41,6.42,28800.0,5.0659,5.0659,5.0501,5.058,28800.0
2009-09-22 11:00:00,6.42,6.48,6.42,6.47,31800.0,5.058,5.1053,5.058,5.0974,31800.0
2009-09-22 11:30:00,6.47,6.48,6.45,6.46,37200.0,5.0974,5.1053,5.0816,5.0895,37200.0
2009-09-22 12:00:00,6.46,6.48,6.43,6.44,58800.0,5.0895,5.1053,5.0659,5.0738,58800.0
2009-09-22 12:30:00,6.45,6.45,6.43,6.44,16200.0,5.0816,5.0816,5.0659,5.0738,16200.0
2009-09-22 13:00:00,6.45,6.46,6.43,6.43,27600.0,5.0816,5.0895,5.0659,5.0659,27600.0
2009-09-22 13:30:00,6.44,6.46,6.44,6.45,21000.0,5.0738,5.0895,5.0738,5.0816,21000.0
2009-09-22 14:00:00,6.45,6.46,6.45,6.46,47400.0,5.0816,5.0895,5.0816,5.0895,47400.0
2009-09-22 14:30:00,6.46,6.46,6.45,6.46,47400.0,5.0895,5.0895,5.0816,5.0895,47400.0
2009-09-22 15:00:00,6.46,6.46,6.45,6.45,117600.0,5.0895,5.0895,5.0816,5.0816,117600.0
2009-09-22 15:30:00,6.45,6.46,6.43,6.44,296400.0,5.0816,5.0895,5.0659,5.0738,296400.0
2009-09-23 09:30:00,6.47,6.47,6.39,6.4,182400.0,5.0974,5.0974,5.0344,5.0423,182400.0
2009-09-23 10:00:00,6.39,6.41,6.37,6.4,139800.0,5.0344,5.0501,5.0186,5.0423,139800.0
2009-09-23 10:30:00,6.4,6.4,6.37,6.39,112200.0,5.0423,5.0423,5.0186,5.0344,112200.0
2009-09-23 11:00:00,6.39,6.4,6.37,6.4,29400.0,5.0344,5.0423,5.0186,5.0423,29400.0
2009-09-23 11:30:00,6.4,6.42,6.4,6.41,22200.0,5.0423,5.058,5.0423,5.0501,22200.0
2009-09-23 12:00:00,6.41,6.43,6.41,6.43,27600.0,5.0501,5.0659,5.0501,5.0659,27600.0
2009-09-23 12:30:00,6.43,6.44,6.42,6.42,12600.0,5.0659,5.0738,5.058,5.058,12600.0
2009-09-23 13:00:00,6.43,6.43,6.42,6.42,9000.0,5.0659,5.0659,5.058,5.058,9000.0
2009-09-23 13:30:00,6.42,6.43,6.41,6.42,34800.0,5.058,5.0659,5.0501,5.058,34800.0
2009-09-23 14:00:00,6.42,6.45,6.4,6.45,64800.0,5.058,5.0816,5.0423,5.0816,64800.0
2009-09-23 14:30:00,6.45,6.49,6.45,6.45,36600.0,5.0816,5.1132,5.0816,5.0816,36600.0
2009-09-23 15:00:00,6.45,6.46,6.39,6.39,61800.0,5.0816,5.0895,5.0344,5.0344,61800.0
2009-09-23 15:30:00,6.39,6.41,6.32,6.33,236400.0,5.0344,5.0501,4.9792,4.9871,236400.0
2009-09-24 09:30:00,6.34,6.36,6.28,6.29,154800.0,4.995,5.0107,4.9477,4.9556,154800.0
2009-09-24 10:00:00,6.29,6.29,6.17,6.23,141000.0,4.9556,4.9556,4.861,4.9083,141000.0
2009-09-24 10:30:00,6.23,6.23,6.16,6.18,82800.0,4.9083,4.9083,4.8532,4.8689,82800.0
2009-09-24 11:00:00,6.18,6.25,6.18,6.22,85800.0,4.8689,4.9241,4.8689,4.9004,85800.0
2009-09-24 11:30:00,6.22,6.24,6.21,6.21,66000.0,4.9004,4.9162,4.8926,4.8926,66000.0
2009-09-24 12:00:00,6.22,6.23,6.19,6.19,45600.0,4.9004,4.9083,4.8768,4.8768,45600.0
2009-09-24 12:30:00,6.2,6.2,6.18,6.18,36600.0,4.8847,4.8847,4.8689,4.8689,36600.0
2009-09-24 13:00:00,6.18,6.21,6.18,6.19,52800.0,4.8689,4.8926,4.8689,4.8768,52800.0
2009-09-24 13:30:00,6.19,6.2,6.18,6.18,69600.0,4.8768,4.8847,4.8689,4.8689,69600.0
2009-09-24 14:00:00,6.18,6.19,6.17,6.17,189600.0,4.8689,4.8768,4.861,4.861,189600.0
2009-09-24 14:30:00,6.17,6.22,6.17,6.22,116400.0,4.861,4.9004,4.861,4.9004,116400.0
2009-09-24 15:00:00,6.22,6.25,6.22,6.23,187200.0,4.9004,4.9241,4.9004,4.9083,187200.0
2009-09-24 15:30:00,6.22,6.23,6.19,6.2,250800.0,4.9004,4.9083,4.8768,4.8847,250800.0
2009-09-25 09:30:00,6.17,6.22,6.13,6.2,65400.0,4.861,4.9004,4.8295,4.8847,65400.0
2009-09-25 10:00:00,6.18,6.28,6.14,6.25,112200.0,4.8689,4.9477,4.8374,4.9241,112200.0
2009-09-25 10:30:00,6.25,6.26,6.23,6.25,47400.0,4.9241,4.932,4.9083,4.9241,47400.0
2009-09-25 11:00:00,6.25,6.25,6.22,6.23,49800.0,4.9241,4.9241,4.9004,4.9083,49800.0
2009-09-25 11:30:00,6.23,6.25,6.23,6.25,12000.0,4.9083,4.9241,4.9083,4.9241,12000.0
2009-09-25 12:00:00,6.23,6.23,6.18,6.19,38400.0,4.9083,4.9083,4.8689,4.8768,38400.0
2009-09-25 12:30:00,6.18,6.19,6.18,6.19,24000.0,4.8689,4.8768,4.8689,4.8768,24000.0
2009-09-25 13:00:00,6.19,6.2,6.18,6.2,27000.0,4.8768,4.8847,4.8689,4.8847,27000.0
2009-09-25 13:30:00,6.21,6.24,6.21,6.24,43200.0,4.8926,4.9162,4.8926,4.9162,43200.0
2009-09-25 14:00:00,6.23,6.25,6.23,6.25,101400.0,4.9083,4.9241,4.9083,4.9241,101400.0
2009-09-25 14:30:00,6.24,6.26,6.24,6.26,63600.0,4.9162,4.932,4.9162,4.932,63600.0
2009-09-25 15:00:00,6.26,6.27,6.25,6.26,147000.0,4.932,4.9398,4.9241,4.932,147000.0
2009-09-25 15:30:00,6.26,6.29,6.25,6.26,319800.0,4.932,4.9556,4.9241,4.932,319800.0
2009-09-28 09:30:00,6.31,6.38,6.24,6.36,61800.0,4.9713,5.0265,4.9162,5.0107,61800.0
2009-09-28 10:00:00,6.38,6.45,6.38,6.42,73200.0,5.0265,5.0816,5.0265,5.058,73200.0
2009-09-28 10:30:00,6.43,6.46,6.43,6.44,37800.0,5.0659,5.0895,5.0659,5.0738,37800.0
2009-09-28 11:00:00,6.44,6.44,6.37,6.4,57000.0,5.0738,5.0738,5.0186,5.0423,57000.0
2009-09-28 11:30:00,6.41,6.43,6.4,6.42,32400.0,5.0501,5.0659,5.0423,5.058,32400.0
2009-09-28 12:00:00,6.42,6.45,6.42,6.45,36000.0,5.058,5.0816,5.058,5.0816,36000.0
2009-09-28 12:30:00,6.45,6.47,6.42,6.44,88200.0,5.0816,5.0974,5.058,5.0738,88200.0
2009-09-28 13:00:00,6.44,6.45,6.43,6.45,27000.0,5.0738,5.0816,5.0659,5.0816,27000.0
2009-09-28 13:30:00,6.45,6.47,6.45,6.46,45600.0,5.0816,5.0974,5.0816,5.0895,45600.0
2009-09-28 14:00:00,6.46,6.46,6.43,6.43,76800.0,5.0895,5.0895,5.0659,5.0659,76800.0
2009-09-28 14:30:00,6.43,6.44,6.42,6.43,43800.0,5.0659,5.0738,5.058,5.0659,43800.0
2009-09-28 15:00:00,6.43,6.43,6.39,6.4,81600.0,5.0659,5.0659,5.0344,5.0423,81600.0
2009-09-28 15:30:00,6.4,6.4,6.35,6.37,223800.0,5.0423,5.0423,5.0029,5.0186,223800.0
2009-09-29 09:30:00,6.39,6.49,6.36,6.45,72000.0,5.0344,5.1132,5.0107,5.0816,72000.0
2009-09-29 10:00:00,6.46,6.46,6.36,6.43,81000.0,5.0895,5.0895,5.0107,5.0659,81000.0
2009-09-29 10:30:00,6.43,6.45,6.39,6.39,75600.0,5.0659,5.0816,5.0344,5.0344,75600.0
2009-09-29 11:00:00,6.4,6.4,6.36,6.37,37200.0,5.0423,5.0423,5.0107,5.0186,37200.0
2009-09-29 11:30:00,6.37,6.37,6.33,6.34,46800.0,5.0186,5.0186,4.9871,4.995,46800.0
2009-09-29 12:00:00,6.34,6.35,6.34,6.35,23400.0,4.995,5.0029,4.995,5.0029,23400.0
2009-09-29 12:30:00,6.35,6.36,6.35,6.35,13200.0,5.0029,5.0107,5.0029,5.0029,13200.0
2009-09-29 13:00:00,6.36,6.37,6.36,6.36,16200.0,5.0107,5.0186,5.0107,5.0107,16200.0
2009-09-29 13:30:00,6.36,6.38,6.36,6.38,33000.0,5.0107,5.0265,5.0107,5.0265,33000.0
2009-09-29 14:00:00,6.38,6.38,6.37,6.38,20400.0,5.0265,5.0265,5.0186,5.0265,20400.0
2009-09-29 14:30:00,6.38,6.4,6.38,6.39,43800.0,5.0265,5.0423,5.0265,5.0344,43800.0
2009-09-29 15:00:00,6.39,6.39,6.38,6.38,40200.0,5.0344,5.0344,5.0265,5.0265,40200.0
2009-09-29 15:30:00,6.38,6.42,6.38,6.4,195600.0,5.0265,5.058,5.0265,5.0423,195600.0
2009-09-30 09:30:00,6.41,6.42,6.33,6.33,139200.0,5.0501,5.058,4.9871,4.9871,139200.0
2009-09-30 10:00:00,6.33,6.37,6.31,6.37,94800.0,4.9871,5.0186,4.9713,5.0186,94800.0
2009-09-30 10:30:00,6.36,6.39,6.34,6.36,69600.0,5.0107,5.0344,4.995,5.0107,69600.0
2009-09-30 11:00:00,6.36,6.39,6.36,6.39,44400.0,5.0107,5.0344,5.0107,5.0344,44400.0
2009-09-30 11:30:00,6.39,6.4,6.38,6.4,36000.0,5.0344,5.0423,5.0265,5.0423,36000.0
2009-09-30 12:00:00,6.39,6.42,6.38,6.4,27000.0,5.0344,5.058,5.0265,5.0423,27000.0
2009-09-30 12:30:00,6.4,6.44,6.4,6.43,20400.0,5.0423,5.0738,5.0423,5.0659,20400.0
2009-09-30 13:00:00,6.44,6.5,6.44,6.45,43800.0,5.0738,5.121,5.0738,5.0816,43800.0
2009-09-30 13:30:00,6.45,6.45,6.42,6.42,36600.0,5.0816,5.0816,5.058,5.058,36600.0
2009-09-30 14:00:00,6.42,6.43,6.41,6.41,36600.0,5.058,5.0659,5.0501,5.0501,36600.0
2009-09-30 14:30:00,6.42,6.43,6.37,6.37,55200.0,5.058,5.0659,5.0186,5.0186,55200.0
2009-09-30 15:00:00,6.36,6.36,6.33,6.33,122400.0,5.0107,5.0107,4.9871,4.9871,122400.0
2009-09-30 15:30:00,6.34,6.36,6.32,6.34,275400.0,4.995,5.0107,4.9792,4.995,275400.0
2009-10-01 09:30:00,6.35,6.36,6.27,6.3,51000.0,5.0029,5.0107,4.9398,4.9635,51000.0
2009-10-01 10:00:00,6.31,6.31,6.22,6.25,25800.0,4.9713,4.9713,4.9004,4.9241,25800.0
2009-10-01 10:30:00,6.25,6.29,6.24,6.29,51000.0,4.9241,4.9556,4.9162,4.9556,51000.0
2009-10-01 11:00:00,6.29,6.29,6.24,6.25,34200.0,4.9556,4.9556,4.9162,4.9241,34200.0
2009-10-01 11:30:00,6.23,6.24,6.22,6.23,12000.0,4.9083,4.9162,4.9004,4.9083,12000.0
2009-10-01 12:00:00,6.23,6.28,6.22,6.26,37200.0,4.9083,4.9477,4.9004,4.932,37200.0
2009-10-01 12:30:00,6.27,6.27,6.25,6.25,15000.0,4.9398,4.9398,4.9241,4.9241,15000.0
2009-10-01 13:00:00,6.25,6.26,6.21,6.22,35400.0,4.9241,4.932,4.8926,4.9004,35400.0
2009-10-01 13:30:00,6.23,6.26,6.22,6.23,16200.0,4.9083,4.932,4.9004,4.9083,16200.0
2009-10-01 14:00:00,6.23,6.26,6.22,6.24,39000.0,4.9083,4.932,4.9004,4.9162,39000.0
2009-10-01 14:30:00,6.24,6.24,6.22,6.23,32400.0,4.9162,4.9162,4.9004,4.9083,32400.0
2009-10-01 15:00:00,6.23,6.23,6.2,6.2,72600.0,4.9083,4.9083,4.8847,4.8847,72600.0
2009-10-01 15:30:00,6.2,6.22,6.16,6.18,165000.0,4.8847,4.9004,4.8532,4.8689,165000.0
2009-10-02 09:30:00,6.13,6.23,6.11,6.2,84000.0,4.8295,4.9083,4.8138,4.8847,84000.0
2009-10-02 10:00:00,6.2,6.27,6.17,6.23,78000.0,4.8847,4.9398,4.861,4.9083,78000.0
2009-10-02 10:30:00,6.22,6.23,6.15,6.16,109800.0,4.9004,4.9083,4.8453,4.8532,109800.0
2009-10-02 11:00:00,6.15,6.15,6.13,6.13,49800.0,4.8453,4.8453,4.8295,4.8295,49800.0
2009-10-02 11:30:00,6.14,6.15,6.11,6.13,67800.0,4.8374,4.8453,4.8138,4.8295,67800.0
2009-10-02 12:00:00,6.14,6.18,6.13,6.18,29400.0,4.8374,4.8689,4.8295,4.8689,29400.0
2009-10-02 12:30:00,6.18,6.2,6.16,6.18,100200.0,4.8689,4.8847,4.8532,4.8689,100200.0
2009-10-02 13:00:00,6.18,6.2,6.17,6.2,115200.0,4.8689,4.8847,4.861,4.8847,115200.0
2009-10-02 13:30:00,6.19,6.19,6.16,6.17,111000.0,4.8768,4.8768,4.8532,4.861,111000.0
2009-10-02 14:00:00,6.17,6.19,6.16,6.19,39000.0,4.861,4.8768,4.8532,4.8768,39000.0
2009-10-02 14:30:00,6.19,6.2,6.17,6.18,98400.0,4.8768,4.8847,4.861,4.8689,98400.0
2009-10-02 15:00:00,6.17,6.19,6.17,6.17,106800.0,4.861,4.8768,4.861,4.861,106800.0
2009-10-02 15:30:00,6.17,6.18,6.16,6.16,132000.0,4.861,4.8689,4.8532,4.8532,132000.0
2009-10-05 09:30:00,6.24,6.25,6.16,6.2,37800.0,4.9162,4.9241,4.8532,4.8847,37800.0
2009-10-05 10:00:00,6.2,6.21,6.18,6.2,35400.0,4.8847,4.8926,4.8689,4.8847,35400.0
2009-10-05 10:30:00,6.21,6.27,6.21,6.27,60000.0,4.8926,4.9398,4.8926,4.9398,60000.0
2009-10-05 11:00:00,6.27,6.27,6.25,6.25,71400.0,4.9398,4.9398,4.9241,4.9241,71400.0
2009-10-05 11:30:00,6.25,6.29,6.25,6.26,154800.0,4.9241,4.9556,4.9241,4.932,154800.0
2009-10-05 12:00:00,6.27,6.27,6.25,6.27,99600.0,4.9398,4.9398,4.9241,4.9398,99600.0
2009-10-05 12:30:00,6.27,6.35,6.26,6.35,168600.0,4.9398,5.0029,4.932,5.0029,168600.0
2009-10-05 13:00:00,6.36,6.37,6.31,6.32,140400.0,5.0107,5.0186,4.9713,4.9792,140400.0
2009-10-05 13:30:00,6.32,6.32,6.29,6.29,55800.0,4.9792,4.9792,4.9556,4.9556,55800.0
2009-10-05 14:00:00,6.29,6.31,6.29,6.29,78600.0,4.9556,4.9713,4.9556,4.9556,78600.0
2009-10-05 14:30:00,6.29,6.34,6.29,6.33,189600.0,4.9556,4.995,4.9556,4.9871,189600.0
2009-10-05 15:00:00,6.33,6.34,6.3,6.3,84000.0,4.9871,4.995,4.9635,4.9635,84000.0
2009-10-05 15:30:00,6.3,6.31,6.29,6.3,162600.0,4.9635,4.9713,4.9556,4.9635,162600.0
2009-10-06 09:30:00,6.34,6.5,6.31,6.5,181800.0,4.995,5.121,4.9713,5.121,181800.0
2009-10-06 10:00:00,6.5,6.52,6.5,6.52,127800.0,5.121,5.1368,5.121,5.1368,127800.0
2009-10-06 10:30:00,6.51,6.58,6.51,6.58,213000.0,5.1289,5.1841,5.1289,5.1841,213000.0
2009-10-06 11:00:00,6.58,6.59,6.56,6.56,93600.0,5.1841,5.1919,5.1683,5.1683,93600.0
2009-10-06 11:30:00,6.57,6.57,6.52,6.53,43800.0,5.1762,5.1762,5.1368,5.1447,43800.0
2009-10-06 12:00:00,6.52,6.56,6.52,6.55,70800.0,5.1368,5.1683,5.1368,5.1604,70800.0
2009-10-06 12:30:00,6.55,6.57,6.53,6.53,105000.0,5.1604,5.1762,5.1447,5.1447,105000.0
2009-10-06 13:00:00,6.53,6.56,6.52,6.54,84000.0,5.1447,5.1683,5.1368,5.1525,84000.0
2009-10-06 13:30:00,6.54,6.55,6.5,6.52,75000.0,5.1525,5.1604,5.121,5.1368,75000.0
2009-10-06 14:00:00,6.52,6.52,6.47,6.49,118800.0,5.1368,5.1368,5.0974,5.1132,118800.0
2009-10-06 14:30:00,6.49,6.51,6.49,6.49,51600.0,5.1132,5.1289,5.1132,5.1132,51600.0
2009-10-06 15:00:00,6.48,6.53,6.48,6.52,120600.0,5.1053,5.1447,5.1053,5.1368,120600.0
2009-10-06 15:30:00,6.52,6.53,6.49,6.51,219000.0,5.1368,5.1447,5.1132,5.1289,219000.0
2009-10-07 09:30:00,6.51,6.63,6.49,6.61,135000.0,5.1289,5.2235,5.1132,5.2077,135000.0
2009-10-07 10:00:00,6.6,6.67,6.59,6.65,115800.0,5.1998,5.255,5.1919,5.2392,115800.0
2009-10-07 10:30:00,6.65,6.66,6.63,6.66,217200.0,5.2392,5.2471,5.2235,5.2471,217200.0
2009-10-07 11:00:00,6.66,6.67,6.65,6.65,196800.0,5.2471,5.255,5.2392,5.2392,196800.0
2009-10-07 11:30:00,6.65,6.67,6.64,6.66,198600.0,5.2392,5.255,5.2313,5.2471,198600.0
2009-10-07 12:00:00,6.66,6.66,6.65,6.65,57600.0,5.2471,5.2471,5.2392,5.2392,57600.0
2009-10-07 12:30:00,6.65,6.66,6.64,6.66,50400.0,5.2392,5.2471,5.2313,5.2471,50400.0
2009-10-07 13:00:00,6.66,6.67,6.65,6.66,56400.0,5.2471,5.255,5.2392,5.2471,56400.0
2009-10-07 13:30:00,6.66,6.67,6.65,6.66,87600.0,5.2471,5.255,5.2392,5.2471,87600.0
2009-10-07 14:00:00,6.66,6.66,6.65,6.65,160800.0,5.2471,5.2471,5.2392,5.2392,160800.0
2009-10-07 14:30:00,6.65,6.66,6.65,6.65,126000.0,5.2392,5.2471,5.2392,5.2392,126000.0
2009-10-07 15:00:00,6.65,6.65,6.65,6.65,185400.0,5.2392,5.2392,5.2392,5.2392,185400.0
2009-10-07 15:30:00,6.65,6.7,6.65,6.7,496800.0,5.2392,5.2786,5.2392,5.2786,496800.0
2009-10-08 09:30:00,6.73,6.79,6.71,6.76,145200.0,5.3022,5.3495,5.2865,5.3259,145200.0
2009-10-08 10:00:00,6.76,6.83,6.74,6.83,498000.0,5.3259,5.381,5.3101,5.381,498000.0
2009-10-08 10:30:00,6.83,6.84,6.8,6.81,324000.0,5.381,5.3889,5.3574,5.3653,324000.0
2009-10-08 11:00:00,6.81,6.85,6.79,6.83,186600.0,5.3653,5.3968,5.3495,5.381,186600.0
2009-10-08 11:30:00,6.84,6.87,6.83,6.86,172200.0,5.3889,5.4125,5.381,5.4047,172200.0
2009-10-08 12:00:00,6.87,6.89,6.86,6.88,100200.0,5.4125,5.4283,5.4047,5.4204,100200.0
2009-10-08 12:30:00,6.88,6.89,6.88,6.89,62400.0,5.4204,5.4283,5.4204,5.4283,62400.0
2009-10-08 13:00:00,6.88,6.89,6.86,6.88,59400.0,5.4204,5.4283,5.4047,5.4204,59400.0
2009-10-08 13:30:00,6.88,6.9,6.85,6.9,85200.0,5.4204,5.4362,5.3968,5.4362,85200.0
2009-10-08 14:00:00,6.9,6.9,6.88,6.9,163200.0,5.4362,5.4362,5.4204,5.4362,163200.0
2009-10-08 14:30:00,6.9,6.91,6.89,6.91,194400.0,5.4362,5.4441,5.4283,5.4441,194400.0
2009-10-08 15:00:00,6.91,6.93,6.91,6.92,189600.0,5.4441,5.4598,5.4441,5.4519,189600.0
2009-10-08 15:30:00,6.92,6.94,6.91,6.93,448200.0,5.4519,5.4677,5.4441,5.4598,448200.0
2009-10-09 09:30:00,6.9,7.04,6.8,7.04,163200.0,5.4362,5.5465,5.3574,5.5465,163200.0
2009-10-09 10:00:00,7.04,7.05,7.0,7.04,187800.0,5.5465,5.5544,5.515,5.5465,187800.0
2009-10-09 10:30:00,7.04,7.07,7.03,7.05,72600.0,5.5465,5.5701,5.5386,5.5544,72600.0
2009-10-09 11:00:00,7.05,7.06,7.03,7.05,67200.0,5.5544,5.5622,5.5386,5.5544,67200.0
2009-10-09 11:30:00,7.05,7.07,7.03,7.04,70200.0,5.5544,5.5701,5.5386,5.5465,70200.0
2009-10-09 12:00:00,7.04,7.06,7.02,7.04,49800.0,5.5465,5.5622,5.5307,5.5465,49800.0
2009-10-09 12:30:00,7.05,7.05,7.01,7.02,240000.0,5.5544,5.5544,5.5228,5.5307,240000.0
2009-10-09 13:00:00,7.02,7.04,7.01,7.02,132600.0,5.5307,5.5465,5.5228,5.5307,132600.0
2009-10-09 13:30:00,7.02,7.02,7.01,7.01,217800.0,5.5307,5.5307,5.5228,5.5228,217800.0
2009-10-09 14:00:00,7.02,7.02,7.0,7.01,198000.0,5.5307,5.5307,5.515,5.5228,198000.0
2009-10-09 14:30:00,7.01,7.01,7.0,7.0,203400.0,5.5228,5.5228,5.515,5.515,203400.0
2009-10-09 15:00:00,7.0,7.01,6.98,6.98,128400.0,5.515,5.5228,5.4992,5.4992,128400.0
2009-10-09 15:30:00,6.99,7.0,6.98,6.98,123600.0,5.5071,5.515,5.4992,5.4992,123600.0
2009-10-12 09:30:00,7.04,7.11,6.99,7.11,78600.0,5.5465,5.6016,5.5071,5.6016,78600.0
2009-10-12 10:00:00,7.11,7.13,7.09,7.1,55800.0,5.6016,5.6174,5.5859,5.5937,55800.0
2009-10-12 10:30:00,7.09,7.11,7.06,7.06,30600.0,5.5859,5.6016,5.5622,5.5622,30600.0
2009-10-12 11:00:00,7.05,7.07,7.04,7.06,73800.0,5.5544,5.5701,5.5465,5.5622,73800.0
2009-10-12 11:30:00,7.06,7.08,7.03,7.04,124200.0,5.5622,5.578,5.5386,5.5465,124200.0
2009-10-12 12:00:00,7.04,7.04,7.02,7.03,81600.0,5.5465,5.5465,5.5307,5.5386,81600.0
2009-10-12 12:30:00,7.03,7.04,7.02,7.02,43800.0,5.5386,5.5465,5.5307,5.5307,43800.0
2009-10-12 13:00:00,7.03,7.05,7.01,7.03,85800.0,5.5386,5.5544,5.5228,5.5386,85800.0
2009-10-12 13:30:00,7.03,7.03,7.01,7.02,51000.0,5.5386,5.5386,5.5228,5.5307,51000.0
2009-10-12 14:00:00,7.02,7.03,6.97,7.02,150600.0,5.5307,5.5386,5.4913,5.5307,150600.0
2009-10-12 14:30:00,7.01,7.02,6.98,7.0,45600.0,5.5228,5.5307,5.4992,5.515,45600.0
2009-10-12 15:00:00,7.0,7.02,6.99,7.01,81000.0,5.515,5.5307,5.5071,5.5228,81000.0
2009-10-12 15:30:00,7.02,7.02,7.0,7.01,193800.0,5.5307,5.5307,5.515,5.5228,193800.0
2009-10-13 09:30:00,7.0,7.02,6.95,6.95,62400.0,5.515,5.5307,5.4756,5.4756,62400.0
2009-10-13 10:00:00,6.95,6.96,6.88,6.94,104400.0,5.4756,5.4834,5.4204,5.4677,104400.0
2009-10-13 10:30:00,6.94,6.95,6.93,6.94,35400.0,5.4677,5.4756,5.4598,5.4677,35400.0
2009-10-13 11:00:00,6.93,6.94,6.92,6.92,294000.0,5.4598,5.4677,5.4519,5.4519,294000.0
2009-10-13 11:30:00,6.93,6.93,6.92,6.92,78000.0,5.4598,5.4598,5.4519,5.4519,78000.0
2009-10-13 12:00:00,6.92,6.93,6.92,6.93,93000.0,5.4519,5.4598,5.4519,5.4598,93000.0
2009-10-13 12:30:00,6.93,6.93,6.93,6.93,42000.0,5.4598,5.4598,5.4598,5.4598,42000.0
2009-10-13 13:00:00,6.93,6.94,6.93,6.93,44400.0,5.4598,5.4677,5.4598,5.4598,44400.0
2009-10-13 13:30:00,6.93,6.95,6.93,6.95,151200.0,5.4598,5.4756,5.4598,5.4756,151200.0
2009-10-13 14:00:00,6.95,6.97,6.94,6.96,144000.0,5.4756,5.4913,5.4677,5.4834,144000.0
2009-10-13 14:30:00,6.96,7.0,6.95,7.0,126600.0,5.4834,5.515,5.4756,5.515,126600.0
2009-10-13 15:00:00,7.0,7.03,7.0,7.01,227400.0,5.515,5.5386,5.515,5.5228,227400.0
2009-10-13 15:30:00,7.01,7.04,7.01,7.04,136800.0,5.5228,5.5465,5.5228,5.5465,136800.0
2009-10-14 09:30:00,7.06,7.23,7.05,7.22,480600.0,5.5622,5.6962,5.5544,5.6883,480600.0
2009-10-14 10:00:00,7.22,7.27,7.19,7.25,304200.0,5.6883,5.7277,5.6647,5.7119,304200.0
2009-10-14 10:30:00,7.24,7.25,7.21,7.21,249600.0,5.704,5.7119,5.6804,5.6804,249600.0
2009-10-14 11:00:00,7.21,7.23,7.21,7.22,100800.0,5.6804,5.6962,5.6804,5.6883,100800.0
2009-10-14 11:30:00,7.22,7.23,7.21,7.21,64200.0,5.6883,5.6962,5.6804,5.6804,64200.0
2009-10-14 12:00:00,7.22,7.22,7.2,7.21,401400.0,5.6883,5.6883,5.6725,5.6804,401400.0
2009-10-14 12:30:00,7.21,7.21,7.2,7.21,63000.0,5.6804,5.6804,5.6725,5.6804,63000.0
2009-10-14 13:00:00,7.21,7.22,7.18,7.18,211200.0,5.6804,5.6883,5.6568,5.6568,211200.0
2009-10-14 13:30:00,7.18,7.2,7.18,7.2,94200.0,5.6568,5.6725,5.6568,5.6725,94200.0
2009-10-14 14:00:00,7.2,7.21,7.2,7.2,93600.0,5.6725,5.6804,5.6725,5.6725,93600.0
2009-10-14 14:30:00,7.19,7.22,7.19,7.21,58800.0,5.6647,5.6883,5.6647,5.6804,58800.0
2009-10-14 15:00:00,7.2,7.22,7.2,7.21,98400.0,5.6725,5.6883,5.6725,5.6804,98400.0
2009-10-14 15:30:00,7.22,7.22,7.19,7.21,261600.0,5.6883,5.6883,5.6647,5.6804,261600.0
2009-10-15 09:30:00,7.18,7.27,7.17,7.26,156000.0,5.6568,5.7277,5.6489,5.7198,156000.0
2009-10-15 10:00:00,7.26,7.28,7.22,7.22,274200.0,5.7198,5.7356,5.6883,5.6883,274200.0
2009-10-15 10:30:00,7.23,7.23,7.19,7.22,51600.0,5.6962,5.6962,5.6647,5.6883,51600.0
2009-10-15 11:00:00,7.23,7.25,7.19,7.2,70800.0,5.6962,5.7119,5.6647,5.6725,70800.0
2009-10-15 11:30:00,7.2,7.22,7.2,7.2,69000.0,5.6725,5.6883,5.6725,5.6725,69000.0
2009-10-15 12:00:00,7.2,7.22,7.2,7.22,136200.0,5.6725,5.6883,5.6725,5.6883,136200.0
2009-10-15 12:30:00,7.22,7.22,7.21,7.22,155400.0,5.6883,5.6883,5.6804,5.6883,155400.0
2009-10-15 13:00:00,7.21,7.23,7.21,7.23,57600.0,5.6804,5.6962,5.6804,5.6962,57600.0
2009-10-15 13:30:00,7.24,7.24,7.21,7.22,93000.0,5.704,5.704,5.6804,5.6883,93000.0
2009-10-15 14:00:00,7.22,7.24,7.21,7.23,87000.0,5.6883,5.704,5.6804,5.6962,87000.0
2009-10-15 14:30:00,7.23,7.25,7.22,7.24,84000.0,5.6962,5.7119,5.6883,5.704,84000.0
2009-10-15 15:00:00,7.25,7.26,7.23,7.23,383400.0,5.7119,5.7198,5.6962,5.6962,383400.0
2009-10-15 15:30:00,7.24,7.26,7.23,7.26,412200.0,5.704,5.7198,5.6962,5.7198,412200.0
2009-10-16 09:30:00,7.57,7.57,6.95,7.05,1658400.0,5.964,5.964,5.4756,5.5544,1658400.0
2009-10-16 10:00:00,7.04,7.04,6.92,6.94,577800.0,5.5465,5.5465,5.4519,5.4677,577800.0
2009-10-16 10:30:00,6.94,7.0,6.94,6.99,244800.0,5.4677,5.515,5.4677,5.5071,244800.0
2009-10-16 11:00:00,6.99,7.05,6.98,7.0,469200.0,5.5071,5.5544,5.4992,5.515,469200.0
2009-10-16 11:30:00,7.0,7.02,6.88,6.93,428400.0,5.515,5.5307,5.4204,5.4598,428400.0
2009-10-16 12:00:00,6.93,6.96,6.89,6.95,198000.0,5.4598,5.4834,5.4283,5.4756,198000.0
2009-10-16 12:30:00,6.94,6.99,6.93,6.93,196200.0,5.4677,5.5071,5.4598,5.4598,196200.0
2009-10-16 13:00:00,6.94,6.98,6.92,6.98,252600.0,5.4677,5.4992,5.4519,5.4992,252600.0
2009-10-16 13:30:00,6.97,7.01,6.96,7.01,179400.0,5.4913,5.5228,5.4834,5.5228,179400.0
2009-10-16 14:00:00,7.01,7.03,7.01,7.03,169200.0,5.5228,5.5386,5.5228,5.5386,169200.0
2009-10-16 14:30:00,7.03,7.08,7.02,7.07,267600.0,5.5386,5.578,5.5307,5.5701,267600.0
2009-10-16 15:00:00,7.07,7.11,7.07,7.11,377400.0,5.5701,5.6016,5.5701,5.6016,377400.0
2009-10-16 15:30:00,7.11,7.13,7.07,7.08,719400.0,5.6016,5.6174,5.5701,5.578,719400.0
2009-10-19 09:30:00,7.13,7.28,7.13,7.21,524400.0,5.6174,5.7356,5.6174,5.6804,524400.0
2009-10-19 10:00:00,7.2,7.23,7.19,7.22,207000.0,5.6725,5.6962,5.6647,5.6883,207000.0
2009-10-19 10:30:00,7.22,7.32,7.22,7.29,301800.0,5.6883,5.7671,5.6883,5.7434,301800.0
2009-10-19 11:00:00,7.3,7.32,7.23,7.27,270600.0,5.7513,5.7671,5.6962,5.7277,270600.0
2009-10-19 11:30:00,7.27,7.3,7.24,7.29,261600.0,5.7277,5.7513,5.704,5.7434,261600.0
2009-10-19 12:00:00,7.3,7.37,7.29,7.35,219600.0,5.7513,5.8065,5.7434,5.7907,219600.0
2009-10-19 12:30:00,7.35,7.42,7.35,7.38,279600.0,5.7907,5.8459,5.7907,5.8143,279600.0
2009-10-19 13:00:00,7.38,7.39,7.37,7.37,166200.0,5.8143,5.8222,5.8065,5.8065,166200.0
2009-10-19 13:30:00,7.37,7.42,7.36,7.36,242400.0,5.8065,5.8459,5.7986,5.7986,242400.0
2009-10-19 14:00:00,7.36,7.4,7.36,7.38,174000.0,5.7986,5.8301,5.7986,5.8143,174000.0
2009-10-19 14:30:00,7.38,7.41,7.37,7.41,103800.0,5.8143,5.838,5.8065,5.838,103800.0
2009-10-19 15:00:00,7.41,7.43,7.41,7.42,237000.0,5.838,5.8537,5.838,5.8459,237000.0
2009-10-19 15:30:00,7.41,7.42,7.36,7.37,356400.0,5.838,5.8459,5.7986,5.8065,356400.0
2009-10-20 09:30:00,7.4,7.44,7.25,7.29,450600.0,5.8301,5.8616,5.7119,5.7434,450600.0
2009-10-20 10:00:00,7.29,7.31,7.24,7.28,203400.0,5.7434,5.7592,5.704,5.7356,203400.0
2009-10-20 10:30:00,7.28,7.31,7.27,7.31,121200.0,5.7356,5.7592,5.7277,5.7592,121200.0
2009-10-20 11:00:00,7.31,7.33,7.29,7.3,145200.0,5.7592,5.775,5.7434,5.7513,145200.0
2009-10-20 11:30:00,7.3,7.3,7.26,7.26,286800.0,5.7513,5.7513,5.7198,5.7198,286800.0
2009-10-20 12:00:00,7.25,7.27,7.2,7.21,147600.0,5.7119,5.7277,5.6725,5.6804,147600.0
2009-10-20 12:30:00,7.21,7.22,7.19,7.2,172800.0,5.6804,5.6883,5.6647,5.6725,172800.0
2009-10-20 13:00:00,7.21,7.26,7.21,7.25,75000.0,5.6804,5.7198,5.6804,5.7119,75000.0
2009-10-20 13:30:00,7.25,7.27,7.24,7.26,88800.0,5.7119,5.7277,5.704,5.7198,88800.0
2009-10-20 14:00:00,7.26,7.3,7.25,7.28,79200.0,5.7198,5.7513,5.7119,5.7356,79200.0
2009-10-20 14:30:00,7.27,7.32,7.27,7.31,91800.0,5.7277,5.7671,5.7277,5.7592,91800.0
2009-10-20 15:00:00,7.32,7.32,7.25,7.29,279600.0,5.7671,5.7671,5.7119,5.7434,279600.0
2009-10-20 15:30:00,7.29,7.34,7.29,7.31,227400.0,5.7434,5.7828,5.7434,5.7592,227400.0
2009-10-21 09:30:00,7.32,7.5,7.32,7.49,265200.0,5.7671,5.9089,5.7671,5.901,265200.0
2009-10-21 10:00:00,7.48,7.54,7.48,7.51,173400.0,5.8931,5.9404,5.8931,5.9168,173400.0
2009-10-21 10:30:00,7.51,7.52,7.48,7.49,183600.0,5.9168,5.9246,5.8931,5.901,183600.0
2009-10-21 11:00:00,7.49,7.5,7.46,7.47,75600.0,5.901,5.9089,5.8774,5.8853,75600.0
2009-10-21 11:30:00,7.47,7.47,7.4,7.4,77400.0,5.8853,5.8853,5.8301,5.8301,77400.0
2009-10-21 12:00:00,7.4,7.42,7.39,7.41,105600.0,5.8301,5.8459,5.8222,5.838,105600.0
2009-10-21 12:30:00,7.42,7.42,7.38,7.38,163800.0,5.8459,5.8459,5.8143,5.8143,163800.0
2009-10-21 13:00:00,7.38,7.4,7.37,7.38,180000.0,5.8143,5.8301,5.8065,5.8143,180000.0
2009-10-21 13:30:00,7.37,7.38,7.34,7.36,133800.0,5.8065,5.8143,5.7828,5.7986,133800.0
2009-10-21 14:00:00,7.36,7.36,7.32,7.35,270600.0,5.7986,5.7986,5.7671,5.7907,270600.0
2009-10-21 14:30:00,7.34,7.36,7.32,7.34,206400.0,5.7828,5.7986,5.7671,5.7828,206400.0
2009-10-21 15:00:00,7.35,7.36,7.3,7.3,173400.0,5.7907,5.7986,5.7513,5.7513,173400.0
2009-10-21 15:30:00,7.29,7.3,7.23,7.23,355800.0,5.7434,5.7513,5.6962,5.6962,355800.0
2009-10-22 09:30:00,7.17,7.22,7.1,7.11,110400.0,5.6489,5.6883,5.5937,5.6016,110400.0
2009-10-22 10:00:00,7.11,7.17,7.1,7.16,99000.0,5.6016,5.6489,5.5937,5.641,99000.0
2009-10-22 10:30:00,7.17,7.26,7.13,7.26,357600.0,5.6489,5.7198,5.6174,5.7198,357600.0
2009-10-22 11:00:00,7.26,7.26,7.16,7.16,295200.0,5.7198,5.7198,5.641,5.641,295200.0
2009-10-22 11:30:00,7.16,7.18,7.14,7.17,84600.0,5.641,5.6568,5.6253,5.6489,84600.0
2009-10-22 12:00:00,7.17,7.23,7.17,7.22,59400.0,5.6489,5.6962,5.6489,5.6883,59400.0
2009-10-22 12:30:00,7.22,7.26,7.22,7.26,51600.0,5.6883,5.7198,5.6883,5.7198,51600.0
2009-10-22 13:00:00,7.26,7.28,7.26,7.28,24000.0,5.7198,5.7356,5.7198,5.7356,24000.0
2009-10-22 13:30:00,7.27,7.27,7.21,7.21,102600.0,5.7277,5.7277,5.6804,5.6804,102600.0
2009-10-22 14:00:00,7.23,7.27,7.23,7.26,151800.0,5.6962,5.7277,5.6962,5.7198,151800.0
2009-10-22 14:30:00,7.27,7.27,7.25,7.26,82200.0,5.7277,5.7277,5.7119,5.7198,82200.0
2009-10-22 15:00:00,7.26,7.3,7.25,7.28,168000.0,5.7198,5.7513,5.7119,5.7356,168000.0
2009-10-22 15:30:00,7.28,7.29,7.23,7.24,349800.0,5.7356,5.7434,5.6962,5.704,349800.0
2009-10-23 09:30:00,7.25,7.25,7.16,7.18,63600.0,5.7119,5.7119,5.641,5.6568,63600.0
2009-10-23 10:00:00,7.19,7.2,7.05,7.07,199800.0,5.6647,5.6725,5.5544,5.5701,199800.0
2009-10-23 10:30:00,7.07,7.07,7.02,7.03,90000.0,5.5701,5.5701,5.5307,5.5386,90000.0
2009-10-23 11:00:00,7.03,7.06,7.02,7.05,165600.0,5.5386,5.5622,5.5307,5.5544,165600.0
2009-10-23 11:30:00,7.05,7.07,7.04,7.07,288600.0,5.5544,5.5701,5.5465,5.5701,288600.0
2009-10-23 12:00:00,7.07,7.09,7.02,7.05,72600.0,5.5701,5.5859,5.5307,5.5544,72600.0
2009-10-23 12:30:00,7.05,7.07,7.03,7.04,72000.0,5.5544,5.5701,5.5386,5.5465,72000.0
2009-10-23 13:00:00,7.03,7.03,6.99,7.0,143400.0,5.5386,5.5386,5.5071,5.515,143400.0
2009-10-23 13:30:00,7.0,7.0,6.97,6.99,46800.0,5.515,5.515,5.4913,5.5071,46800.0
2009-10-23 14:00:00,6.99,7.0,6.98,6.98,181200.0,5.5071,5.515,5.4992,5.4992,181200.0
2009-10-23 14:30:00,6.98,7.01,6.97,6.98,275400.0,5.4992,5.5228,5.4913,5.4992,275400.0
2009-10-23 15:00:00,6.98,7.0,6.97,6.98,208800.0,5.4992,5.515,5.4913,5.4992,208800.0
2009-10-23 15:30:00,6.97,6.98,6.95,6.95,418200.0,5.4913,5.4992,5.4756,5.4756,418200.0
2009-10-26 09:30:00,6.97,7.01,6.96,7.0,405000.0,5.4913,5.5228,5.4834,5.515,405000.0
2009-10-26 10:00:00,7.0,7.01,6.98,6.98,254400.0,5.515,5.5228,5.4992,5.4992,254400.0
2009-10-26 10:30:00,6.98,6.99,6.96,6.96,258000.0,5.4992,5.5071,5.4834,5.4834,258000.0
2009-10-26 11:00:00,6.97,6.98,6.94,6.95,157800.0,5.4913,5.4992,5.4677,5.4756,157800.0
2009-10-26 11:30:00,6.95,6.95,6.85,6.86,148800.0,5.4756,5.4756,5.3968,5.4047,148800.0
2009-10-26 12:00:00,6.86,6.9,6.81,6.9,81600.0,5.4047,5.4362,5.3653,5.4362,81600.0
2009-10-26 12:30:00,6.9,6.96,6.89,6.93,81600.0,5.4362,5.4834,5.4283,5.4598,81600.0
2009-10-26 13:00:00,6.93,6.95,6.91,6.93,57000.0,5.4598,5.4756,5.4441,5.4598,57000.0
2009-10-26 13:30:00,6.94,6.95,6.9,6.93,285600.0,5.4677,5.4756,5.4362,5.4598,285600.0
2009-10-26 14:00:00,6.93,6.95,6.9,6.92,84600.0,5.4598,5.4756,5.4362,5.4519,84600.0
2009-10-26 14:30:00,6.92,6.94,6.91,6.93,226800.0,5.4519,5.4677,5.4441,5.4598,226800.0
2009-10-26 15:00:00,6.93,6.94,6.92,6.92,93000.0,5.4598,5.4677,5.4519,5.4519,93000.0
2009-10-26 15:30:00,6.92,6.93,6.89,6.9,342600.0,5.4519,5.4598,5.4283,5.4362,342600.0
2009-10-27 09:30:00,6.88,6.93,6.88,6.9,64200.0,5.4204,5.4598,5.4204,5.4362,64200.0
2009-10-27 10:00:00,6.9,6.9,6.82,6.88,87600.0,5.4362,5.4362,5.3731,5.4204,87600.0
2009-10-27 10:30:00,6.89,6.93,6.86,6.91,91200.0,5.4283,5.4598,5.4047,5.4441,91200.0
2009-10-27 11:00:00,6.91,6.92,6.87,6.92,43800.0,5.4441,5.4519,5.4125,5.4519,43800.0
2009-10-27 11:30:00,6.93,6.93,6.91,6.92,64800.0,5.4598,5.4598,5.4441,5.4519,64800.0
2009-10-27 12:00:00,6.93,6.93,6.92,6.93,87000.0,5.4598,5.4598,5.4519,5.4598,87000.0
2009-10-27 12:30:00,6.93,6.94,6.91,6.93,61200.0,5.4598,5.4677,5.4441,5.4598,61200.0
2009-10-27 13:00:00,6.92,6.93,6.9,6.91,81000.0,5.4519,5.4598,5.4362,5.4441,81000.0
2009-10-27 13:30:00,6.91,6.93,6.89,6.93,56400.0,5.4441,5.4598,5.4283,5.4598,56400.0
2009-10-27 14:00:00,6.93,6.93,6.9,6.93,79800.0,5.4598,5.4598,5.4362,5.4598,79800.0
2009-10-27 14:30:00,6.92,6.94,6.9,6.92,94800.0,5.4519,5.4677,5.4362,5.4519,94800.0
2009-10-27 15:00:00,6.92,6.93,6.9,6.92,94800.0,5.4519,5.4598,5.4362,5.4519,94800.0
2009-10-27 15:30:00,6.92,6.93,6.89,6.91,216600.0,5.4519,5.4598,5.4283,5.4441,216600.0
2009-10-28 09:30:00,6.86,6.87,6.8,6.82,67800.0,5.4312,5.4391,5.3837,5.3995,67800.0
2009-10-28 10:00:00,6.81,6.83,6.76,6.77,93600.0,5.3916,5.4075,5.352,5.3599,93600.0
2009-10-28 10:30:00,6.77,6.8,6.69,6.73,74400.0,5.3599,5.3837,5.2966,5.3283,74400.0
2009-10-28 11:00:00,6.73,6.76,6.71,6.74,60600.0,5.3283,5.352,5.3124,5.3362,60600.0
2009-10-28 11:30:00,6.75,6.76,6.74,6.75,27000.0,5.3441,5.352,5.3362,5.3441,27000.0
2009-10-28 12:00:00,6.75,6.75,6.7,6.71,33000.0,5.3441,5.3441,5.3045,5.3124,33000.0
2009-10-28 12:30:00,6.72,6.74,6.68,6.72,67200.0,5.3204,5.3362,5.2887,5.3204,67200.0
2009-10-28 13:00:00,6.71,6.77,6.7,6.72,53400.0,5.3124,5.3599,5.3045,5.3204,53400.0
2009-10-28 13:30:00,6.73,6.74,6.69,6.71,49200.0,5.3283,5.3362,5.2966,5.3124,49200.0
2009-10-28 14:00:00,6.71,6.72,6.68,6.7,46200.0,5.3124,5.3204,5.2887,5.3045,46200.0
2009-10-28 14:30:00,6.69,6.71,6.67,6.68,51000.0,5.2966,5.3124,5.2808,5.2887,51000.0
2009-10-28 15:00:00,6.67,6.69,6.64,6.65,72000.0,5.2808,5.2966,5.257,5.2649,72000.0
2009-10-28 15:30:00,6.66,6.66,6.62,6.62,250200.0,5.2729,5.2729,5.2412,5.2412,250200.0
2009-10-29 09:30:00,6.67,6.72,6.57,6.61,105000.0,5.2808,5.3204,5.2016,5.2333,105000.0
2009-10-29 10:00:00,6.61,6.65,6.61,6.62,85200.0,5.2333,5.2649,5.2333,5.2412,85200.0
2009-10-29 10:30:00,6.62,6.68,6.6,6.67,154200.0,5.2412,5.2887,5.2254,5.2808,154200.0
2009-10-29 11:00:00,6.67,6.72,6.65,6.72,116400.0,5.2808,5.3204,5.2649,5.3204,116400.0
2009-10-29 11:30:00,6.72,6.74,6.71,6.71,21600.0,5.3204,5.3362,5.3124,5.3124,21600.0
2009-10-29 12:00:00,6.73,6.73,6.72,6.73,10200.0,5.3283,5.3283,5.3204,5.3283,10200.0
2009-10-29 12:30:00,6.73,6.75,6.71,6.71,17400.0,5.3283,5.3441,5.3124,5.3124,17400.0
2009-10-29 13:00:00,6.71,6.71,6.68,6.68,16800.0,5.3124,5.3124,5.2887,5.2887,16800.0
2009-10-29 13:30:00,6.69,6.71,6.69,6.7,45000.0,5.2966,5.3124,5.2966,5.3045,45000.0
2009-10-29 14:00:00,6.7,6.7,6.67,6.68,146400.0,5.3045,5.3045,5.2808,5.2887,146400.0
2009-10-29 14:30:00,6.69,6.71,6.68,6.69,100800.0,5.2966,5.3124,5.2887,5.2966,100800.0
2009-10-29 15:00:00,6.69,6.73,6.69,6.69,93000.0,5.2966,5.3283,5.2966,5.2966,93000.0
2009-10-29 15:30:00,6.69,6.7,6.67,6.7,153000.0,5.2966,5.3045,5.2808,5.3045,153000.0
2009-10-30 09:30:00,6.67,6.67,6.5,6.53,127800.0,5.2808,5.2808,5.1462,5.1699,127800.0
2009-10-30 10:00:00,6.52,6.6,6.52,6.6,131400.0,5.162,5.2254,5.162,5.2254,131400.0
2009-10-30 10:30:00,6.6,6.64,6.57,6.64,57000.0,5.2254,5.257,5.2016,5.257,57000.0
2009-10-30 11:00:00,6.65,6.68,6.64,6.67,71400.0,5.2649,5.2887,5.257,5.2808,71400.0
2009-10-30 11:30:00,6.66,6.7,6.63,6.65,60000.0,5.2729,5.3045,5.2491,5.2649,60000.0
2009-10-30 12:00:00,6.65,6.68,6.64,6.65,149400.0,5.2649,5.2887,5.257,5.2649,149400.0
2009-10-30 12:30:00,6.65,6.69,6.58,6.6,243000.0,5.2649,5.2966,5.2095,5.2254,243000.0
2009-10-30 13:00:00,6.59,6.66,6.59,6.6,89400.0,5.2174,5.2729,5.2174,5.2254,89400.0
2009-10-30 13:30:00,6.61,6.63,6.57,6.61,111600.0,5.2333,5.2491,5.2016,5.2333,111600.0
2009-10-30 14:00:00,6.6,6.65,6.59,6.64,123600.0,5.2254,5.2649,5.2174,5.257,123600.0
2009-10-30 14:30:00,6.63,6.63,6.57,6.59,137400.0,5.2491,5.2491,5.2016,5.2174,137400.0
2009-10-30 15:00:00,6.58,6.61,6.53,6.6,151800.0,5.2095,5.2333,5.1699,5.2254,151800.0
2009-10-30 15:30:00,6.61,6.65,6.59,6.61,333000.0,5.2333,5.2649,5.2174,5.2333,333000.0
2009-11-02 09:30:00,6.63,6.64,6.57,6.62,111000.0,5.2491,5.257,5.2016,5.2412,111000.0
2009-11-02 10:00:00,6.62,6.71,6.61,6.62,234600.0,5.2412,5.3124,5.2333,5.2412,234600.0
2009-11-02 10:30:00,6.63,6.65,6.57,6.57,120600.0,5.2491,5.2649,5.2016,5.2016,120600.0
2009-11-02 11:00:00,6.57,6.6,6.54,6.59,182400.0,5.2016,5.2254,5.1779,5.2174,182400.0
2009-11-02 11:30:00,6.6,6.64,6.59,6.62,69600.0,5.2254,5.257,5.2174,5.2412,69600.0
2009-11-02 12:00:00,6.62,6.62,6.56,6.58,169200.0,5.2412,5.2412,5.1937,5.2095,169200.0
2009-11-02 12:30:00,6.58,6.58,6.48,6.48,122400.0,5.2095,5.2095,5.1303,5.1303,122400.0
2009-11-02 13:00:00,6.48,6.57,6.48,6.55,150600.0,5.1303,5.2016,5.1303,5.1858,150600.0
2009-11-02 13:30:00,6.55,6.55,6.46,6.46,150600.0,5.1858,5.1858,5.1145,5.1145,150600.0
2009-11-02 14:00:00,6.46,6.56,6.45,6.56,73800.0,5.1145,5.1937,5.1066,5.1937,73800.0
2009-11-02 14:30:00,6.56,6.59,6.53,6.57,83400.0,5.1937,5.2174,5.1699,5.2016,83400.0
2009-11-02 15:00:00,6.57,6.6,6.55,6.58,150600.0,5.2016,5.2254,5.1858,5.2095,150600.0
2009-11-02 15:30:00,6.59,6.63,6.58,6.6,205800.0,5.2174,5.2491,5.2095,5.2254,205800.0
2009-11-03 09:30:00,6.56,6.63,6.52,6.61,45000.0,5.1937,5.2491,5.162,5.2333,45000.0
2009-11-03 10:00:00,6.59,6.63,6.56,6.61,99600.0,5.2174,5.2491,5.1937,5.2333,99600.0
2009-11-03 10:30:00,6.59,6.69,6.59,6.67,81000.0,5.2174,5.2966,5.2174,5.2808,81000.0
2009-11-03 11:00:00,6.66,6.67,6.64,6.65,28200.0,5.2729,5.2808,5.257,5.2649,28200.0
2009-11-03 11:30:00,6.63,6.71,6.63,6.7,81000.0,5.2491,5.3124,5.2491,5.3045,81000.0
2009-11-03 12:00:00,6.7,6.74,6.68,6.72,45000.0,5.3045,5.3362,5.2887,5.3204,45000.0
2009-11-03 12:30:00,6.73,6.77,6.73,6.73,111000.0,5.3283,5.3599,5.3283,5.3283,111000.0
2009-11-03 13:00:00,6.72,6.73,6.68,6.71,41400.0,5.3204,5.3283,5.2887,5.3124,41400.0
2009-11-03 13:30:00,6.69,6.73,6.68,6.71,57600.0,5.2966,5.3283,5.2887,5.3124,57600.0
2009-11-03 14:00:00,6.71,6.79,6.71,6.78,118200.0,5.3124,5.3758,5.3124,5.3679,118200.0
2009-11-03 14:30:00,6.78,6.81,6.75,6.78,225000.0,5.3679,5.3916,5.3441,5.3679,225000.0
2009-11-03 15:00:00,6.78,6.82,6.77,6.81,300000.0,5.3679,5.3995,5.3599,5.3916,300000.0
2009-11-03 15:30:00,6.81,6.85,6.81,6.84,604200.0,5.3916,5.4233,5.3916,5.4154,604200.0
2009-11-04 09:30:00,6.86,6.92,6.81,6.9,187200.0,5.4312,5.4787,5.3916,5.4629,187200.0
2009-11-04 10:00:00,6.89,7.0,6.84,6.9,345600.0,5.455,5.542,5.4154,5.4629,345600.0
2009-11-04 10:30:00,6.9,6.92,6.86,6.86,54000.0,5.4629,5.4787,5.4312,5.4312,54000.0
2009-11-04 11:00:00,6.85,6.86,6.84,6.84,32400.0,5.4233,5.4312,5.4154,5.4154,32400.0
2009-11-04 11:30:00,6.84,6.84,6.81,6.82,41400.0,5.4154,5.4154,5.3916,5.3995,41400.0
2009-11-04 12:00:00,6.82,6.82,6.79,6.8,49200.0,5.3995,5.3995,5.3758,5.3837,49200.0
2009-11-04 12:30:00,6.8,6.82,6.78,6.79,28200.0,5.3837,5.3995,5.3679,5.3758,28200.0
2009-11-04 13:00:00,6.77,6.79,6.76,6.77,27000.0,5.3599,5.3758,5.352,5.3599,27000.0
2009-11-04 13:30:00,6.77,6.79,6.77,6.77,57600.0,5.3599,5.3758,5.3599,5.3599,57600.0
2009-11-04 14:00:00,6.77,6.83,6.73,6.74,87600.0,5.3599,5.4075,5.3283,5.3362,87600.0
2009-11-04 14:30:00,6.74,6.84,6.74,6.83,109200.0,5.3362,5.4154,5.3362,5.4075,109200.0
2009-11-04 15:00:00,6.83,6.84,6.79,6.84,126000.0,5.4075,5.4154,5.3758,5.4154,126000.0
2009-11-04 15:30:00,6.81,6.81,6.71,6.72,252600.0,5.3916,5.3916,5.3124,5.3204,252600.0
2009-11-05 09:30:00,6.8,6.92,6.77,6.91,121200.0,5.3837,5.4787,5.3599,5.4708,121200.0
2009-11-05 10:00:00,6.91,6.92,6.87,6.88,60600.0,5.4708,5.4787,5.4391,5.447,60600.0
2009-11-05 10:30:00,6.88,6.91,6.86,6.91,131400.0,5.447,5.4708,5.4312,5.4708,131400.0
2009-11-05 11:00:00,6.91,6.91,6.89,6.9,57600.0,5.4708,5.4708,5.455,5.4629,57600.0
2009-11-05 11:30:00,6.9,6.91,6.87,6.87,78600.0,5.4629,5.4708,5.4391,5.4391,78600.0
2009-11-05 12:00:00,6.87,6.91,6.87,6.9,74400.0,5.4391,5.4708,5.4391,5.4629,74400.0
2009-11-05 12:30:00,6.91,6.95,6.9,6.94,72600.0,5.4708,5.5025,5.4629,5.4945,72600.0
2009-11-05 13:00:00,6.94,6.97,6.94,6.96,55800.0,5.4945,5.5183,5.4945,5.5104,55800.0
2009-11-05 13:30:00,6.97,6.99,6.95,6.95,126000.0,5.5183,5.5341,5.5025,5.5025,126000.0
2009-11-05 14:00:00,6.95,6.95,6.93,6.93,82200.0,5.5025,5.5025,5.4866,5.4866,82200.0
2009-11-05 14:30:00,6.93,6.94,6.91,6.92,161400.0,5.4866,5.4945,5.4708,5.4787,161400.0
2009-11-05 15:00:00,6.92,6.96,6.92,6.93,74400.0,5.4787,5.5104,5.4787,5.4866,74400.0
2009-11-05 15:30:00,6.93,6.95,6.9,6.91,388200.0,5.4866,5.5025,5.4629,5.4708,388200.0
2009-11-06 09:30:00,6.83,6.95,6.82,6.91,294600.0,5.4075,5.5025,5.3995,5.4708,294600.0
2009-11-06 10:00:00,6.9,6.94,6.82,6.82,61200.0,5.4629,5.4945,5.3995,5.3995,61200.0
2009-11-06 10:30:00,6.83,6.84,6.77,6.78,28800.0,5.4075,5.4154,5.3599,5.3679,28800.0
2009-11-06 11:00:00,6.83,6.89,6.83,6.88,18000.0,5.4075,5.455,5.4075,5.447,18000.0
2009-11-06 11:30:00,6.89,6.89,6.86,6.87,19800.0,5.455,5.455,5.4312,5.4391,19800.0
2009-11-06 12:00:00,6.88,6.91,6.87,6.87,42600.0,5.447,5.4708,5.4391,5.4391,42600.0
2009-11-06 12:30:00,6.88,6.88,6.83,6.85,33000.0,5.447,5.447,5.4075,5.4233,33000.0
2009-11-06 13:00:00,6.83,6.86,6.82,6.85,25800.0,5.4075,5.4312,5.3995,5.4233,25800.0
2009-11-06 13:30:00,6.86,6.87,6.85,6.86,53400.0,5.4312,5.4391,5.4233,5.4312,53400.0
2009-11-06 14:00:00,6.85,6.87,6.84,6.86,39000.0,5.4233,5.4391,5.4154,5.4312,39000.0
2009-11-06 14:30:00,6.86,6.87,6.85,6.86,40800.0,5.4312,5.4391,5.4233,5.4312,40800.0
2009-11-06 15:00:00,6.86,6.86,6.86,6.86,0.0,5.4312,5.4312,5.4312,5.4312,0.0
2009-11-06 15:30:00,6.86,6.86,6.86,6.86,0.0,5.4312,5.4312,5.4312,5.4312,0.0
2009-11-09 09:30:00,6.92,6.99,6.89,6.95,170400.0,5.4787,5.5341,5.455,5.5025,170400.0
2009-11-09 10:00:00,6.95,6.98,6.95,6.97,93600.0,5.5025,5.5262,5.5025,5.5183,93600.0
2009-11-09 10:30:00,6.97,6.99,6.97,6.98,64200.0,5.5183,5.5341,5.5183,5.5262,64200.0
2009-11-09 11:00:00,6.98,6.99,6.97,6.98,72600.0,5.5262,5.5341,5.5183,5.5262,72600.0
2009-11-09 11:30:00,6.96,6.97,6.93,6.95,118800.0,5.5104,5.5183,5.4866,5.5025,118800.0
2009-11-09 12:00:00,6.95,6.96,6.94,6.95,155400.0,5.5025,5.5104,5.4945,5.5025,155400.0
2009-11-09 12:30:00,6.96,6.96,6.94,6.96,39000.0,5.5104,5.5104,5.4945,5.5104,39000.0
2009-11-09 13:00:00,6.96,6.96,6.94,6.96,48000.0,5.5104,5.5104,5.4945,5.5104,48000.0
2009-11-09 13:30:00,6.96,6.98,6.95,6.98,52800.0,5.5104,5.5262,5.5025,5.5262,52800.0
2009-11-09 14:00:00,7.0,7.0,6.98,7.0,43200.0,5.542,5.542,5.5262,5.542,43200.0
2009-11-09 14:30:00,7.0,7.01,6.99,7.01,81000.0,5.542,5.55,5.5341,5.55,81000.0
2009-11-09 15:00:00,7.01,7.02,7.01,7.01,81000.0,5.55,5.5579,5.55,5.55,81000.0
2009-11-09 15:30:00,7.01,7.03,7.01,7.02,159600.0,5.55,5.5658,5.55,5.5579,159600.0
2009-11-10 09:30:00,6.98,7.07,6.96,7.05,78000.0,5.5262,5.5975,5.5104,5.5816,78000.0
2009-11-10 10:00:00,7.03,7.06,7.02,7.06,39000.0,5.5658,5.5895,5.5579,5.5895,39000.0
2009-11-10 10:30:00,7.06,7.06,6.95,6.95,42600.0,5.5895,5.5895,5.5025,5.5025,42600.0
2009-11-10 11:00:00,6.94,6.99,6.91,6.99,88800.0,5.4945,5.5341,5.4708,5.5341,88800.0
2009-11-10 11:30:00,6.99,7.02,6.98,7.0,135600.0,5.5341,5.5579,5.5262,5.542,135600.0
2009-11-10 12:00:00,7.0,7.0,6.93,6.93,51600.0,5.542,5.542,5.4866,5.4866,51600.0
2009-11-10 12:30:00,6.92,6.93,6.91,6.93,95400.0,5.4787,5.4866,5.4708,5.4866,95400.0
2009-11-10 13:00:00,6.91,6.93,6.9,6.93,86400.0,5.4708,5.4866,5.4629,5.4866,86400.0
2009-11-10 13:30:00,6.93,6.95,6.91,6.91,43800.0,5.4866,5.5025,5.4708,5.4708,43800.0
2009-11-10 14:00:00,6.91,6.95,6.91,6.95,99000.0,5.4708,5.5025,5.4708,5.5025,99000.0
2009-11-10 14:30:00,6.95,7.02,6.95,7.01,97200.0,5.5025,5.5579,5.5025,5.55,97200.0
2009-11-10 15:00:00,7.01,7.04,6.99,7.04,186000.0,5.55,5.5737,5.5341,5.5737,186000.0
2009-11-10 15:30:00,7.04,7.05,7.01,7.04,269400.0,5.5737,5.5816,5.55,5.5737,269400.0
2009-11-11 09:30:00,7.1,7.1,7.02,7.1,69600.0,5.6212,5.6212,5.5579,5.6212,69600.0
2009-11-11 10:00:00,7.11,7.14,7.08,7.13,97200.0,5.6291,5.6529,5.6054,5.645,97200.0
2009-11-11 10:30:00,7.13,7.13,7.05,7.06,76800.0,5.645,5.645,5.5816,5.5895,76800.0
2009-11-11 11:00:00,7.06,7.1,7.04,7.09,60600.0,5.5895,5.6212,5.5737,5.6133,60600.0
2009-11-11 11:30:00,7.1,7.11,7.06,7.09,97800.0,5.6212,5.6291,5.5895,5.6133,97800.0
2009-11-11 12:00:00,7.08,7.09,7.06,7.08,116400.0,5.6054,5.6133,5.5895,5.6054,116400.0
2009-11-11 12:30:00,7.08,7.08,7.04,7.04,96600.0,5.6054,5.6054,5.5737,5.5737,96600.0
2009-11-11 13:00:00,7.04,7.05,6.99,6.99,106200.0,5.5737,5.5816,5.5341,5.5341,106200.0
2009-11-11 13:30:00,7.0,7.0,6.95,6.96,53400.0,5.542,5.542,5.5025,5.5104,53400.0
2009-11-11 14:00:00,6.95,6.99,6.95,6.98,51000.0,5.5025,5.5341,5.5025,5.5262,51000.0
2009-11-11 14:30:00,6.98,7.0,6.95,6.95,154200.0,5.5262,5.542,5.5025,5.5025,154200.0
2009-11-11 15:00:00,6.95,6.95,6.91,6.92,284400.0,5.5025,5.5025,5.4708,5.4787,284400.0
2009-11-11 15:30:00,6.92,6.99,6.92,6.98,218400.0,5.4787,5.5341,5.4787,5.5262,218400.0
2009-11-12 09:30:00,6.98,7.03,6.9,7.01,103200.0,5.5262,5.5658,5.4629,5.55,103200.0
2009-11-12 10:00:00,7.02,7.05,6.99,7.0,45600.0,5.5579,5.5816,5.5341,5.542,45600.0
2009-11-12 10:30:00,7.0,7.03,6.98,7.01,87600.0,5.542,5.5658,5.5262,5.55,87600.0
2009-11-12 11:00:00,7.01,7.01,6.98,7.0,126000.0,5.55,5.55,5.5262,5.542,126000.0
2009-11-12 11:30:00,7.0,7.02,6.95,6.99,245400.0,5.542,5.5579,5.5025,5.5341,245400.0
2009-11-12 12:00:00,7.0,7.02,6.99,7.01,91200.0,5.542,5.5579,5.5341,5.55,91200.0
2009-11-12 12:30:00,7.01,7.03,7.0,7.02,122400.0,5.55,5.5658,5.542,5.5579,122400.0
2009-11-12 13:00:00,7.02,7.07,7.01,7.06,192000.0,5.5579,5.5975,5.55,5.5895,192000.0
2009-11-12 13:30:00,7.05,7.08,7.04,7.05,44400.0,5.5816,5.6054,5.5737,5.5816,44400.0
2009-11-12 14:00:00,7.04,7.04,7.01,7.01,65400.0,5.5737,5.5737,5.55,5.55,65400.0
2009-11-12 14:30:00,7.02,7.02,7.0,7.02,100800.0,5.5579,5.5579,5.542,5.5579,100800.0
2009-11-12 15:00:00,7.01,7.01,6.95,6.95,93000.0,5.55,5.55,5.5025,5.5025,93000.0
2009-11-12 15:30:00,6.96,6.99,6.93,6.95,270000.0,5.5104,5.5341,5.4866,5.5025,270000.0
2009-11-13 09:30:00,6.96,7.03,6.9,6.91,78600.0,5.5104,5.5658,5.4629,5.4708,78600.0
2009-11-13 10:00:00,6.89,6.98,6.88,6.96,60000.0,5.455,5.5262,5.447,5.5104,60000.0
2009-11-13 10:30:00,6.95,7.04,6.94,7.01,124800.0,5.5025,5.5737,5.4945,5.55,124800.0
2009-11-13 11:00:00,7.0,7.01,6.99,6.99,20400.0,5.542,5.55,5.5341,5.5341,20400.0
2009-11-13 11:30:00,7.0,7.02,7.0,7.02,38400.0,5.542,5.5579,5.542,5.5579,38400.0
2009-11-13 12:00:00,7.02,7.14,7.01,7.13,84600.0,5.5579,5.6529,5.55,5.645,84600.0
2009-11-13 12:30:00,7.13,7.13,7.09,7.09,19200.0,5.645,5.645,5.6133,5.6133,19200.0
2009-11-13 13:00:00,7.1,7.12,7.1,7.11,61800.0,5.6212,5.637,5.6212,5.6291,61800.0
2009-11-13 13:30:00,7.11,7.11,7.1,7.11,35400.0,5.6291,5.6291,5.6212,5.6291,35400.0
2009-11-13 14:00:00,7.12,7.13,7.08,7.08,51000.0,5.637,5.645,5.6054,5.6054,51000.0
2009-11-13 14:30:00,7.07,7.07,6.99,7.0,56400.0,5.5975,5.5975,5.5341,5.542,56400.0
2009-11-13 15:00:00,6.99,7.07,6.99,7.06,51000.0,5.5341,5.5975,5.5341,5.5895,51000.0
2009-11-13 15:30:00,7.06,7.08,7.03,7.08,108000.0,5.5895,5.6054,5.5658,5.6054,108000.0
2009-11-16 09:30:00,7.11,7.21,7.11,7.19,145800.0,5.6291,5.7083,5.6291,5.6925,145800.0
2009-11-16 10:00:00,7.19,7.19,7.13,7.14,91200.0,5.6925,5.6925,5.645,5.6529,91200.0
2009-11-16 10:30:00,7.14,7.16,7.12,7.16,103800.0,5.6529,5.6687,5.637,5.6687,103800.0
2009-11-16 11:00:00,7.16,7.17,7.15,7.16,21000.0,5.6687,5.6766,5.6608,5.6687,21000.0
2009-11-16 11:30:00,7.16,7.24,7.16,7.22,22800.0,5.6687,5.7321,5.6687,5.7162,22800.0
2009-11-16 12:00:00,7.22,7.23,7.19,7.22,30000.0,5.7162,5.7241,5.6925,5.7162,30000.0
2009-11-16 12:30:00,7.23,7.24,7.22,7.23,21600.0,5.7241,5.7321,5.7162,5.7241,21600.0
2009-11-16 13:00:00,7.24,7.25,7.2,7.2,10800.0,5.7321,5.74,5.7004,5.7004,10800.0
2009-11-16 13:30:00,7.2,7.23,7.2,7.22,37800.0,5.7004,5.7241,5.7004,5.7162,37800.0
2009-11-16 14:00:00,7.23,7.24,7.22,7.24,27000.0,5.7241,5.7321,5.7162,5.7321,27000.0
2009-11-16 14:30:00,7.25,7.27,7.23,7.23,28800.0,5.74,5.7558,5.7241,5.7241,28800.0
2009-11-16 15:00:00,7.23,7.23,7.17,7.18,52800.0,5.7241,5.7241,5.6766,5.6846,52800.0
2009-11-16 15:30:00,7.17,7.23,7.16,7.2,126000.0,5.6766,5.7241,5.6687,5.7004,126000.0
2009-11-17 09:30:00,7.2,7.2,7.1,7.11,108000.0,5.7004,5.7004,5.6212,5.6291,108000.0
2009-11-17 10:00:00,7.12,7.13,7.09,7.11,45000.0,5.637,5.645,5.6133,5.6291,45000.0
2009-11-17 10:30:00,7.11,7.11,7.07,7.11,59400.0,5.6291,5.6291,5.5975,5.6291,59400.0
2009-11-17 11:00:00,7.12,7.16,7.09,7.16,39600.0,5.637,5.6687,5.6133,5.6687,39600.0
2009-11-17 11:30:00,7.14,7.18,7.12,7.13,24000.0,5.6529,5.6846,5.637,5.645,24000.0
2009-11-17 12:00:00,7.13,7.18,7.11,7.16,29400.0,5.645,5.6846,5.6291,5.6687,29400.0
2009-11-17 12:30:00,7.16,7.2,7.15,7.16,21600.0,5.6687,5.7004,5.6608,5.6687,21600.0
2009-11-17 13:00:00,7.17,7.21,7.16,7.21,29400.0,5.6766,5.7083,5.6687,5.7083,29400.0
2009-11-17 13:30:00,7.21,7.23,7.2,7.21,35400.0,5.7083,5.7241,5.7004,5.7083,35400.0
2009-11-17 14:00:00,7.21,7.21,7.17,7.17,25800.0,5.7083,5.7083,5.6766,5.6766,25800.0
2009-11-17 14:30:00,7.17,7.2,7.17,7.18,24000.0,5.6766,5.7004,5.6766,5.6846,24000.0
2009-11-17 15:00:00,7.18,7.21,7.17,7.19,62400.0,5.6846,5.7083,5.6766,5.6925,62400.0
2009-11-17 15:30:00,7.19,7.21,7.17,7.18,91200.0,5.6925,5.7083,5.6766,5.6846,91200.0
2009-11-18 09:30:00,7.18,7.2,7.05,7.15,161400.0,5.6846,5.7004,5.5816,5.6608,161400.0
2009-11-18 10:00:00,7.14,7.15,7.09,7.12,69600.0,5.6529,5.6608,5.6133,5.637,69600.0
2009-11-18 10:30:00,7.12,7.16,7.12,7.14,109200.0,5.637,5.6687,5.637,5.6529,109200.0
2009-11-18 11:00:00,7.14,7.18,7.13,7.17,64200.0,5.6529,5.6846,5.645,5.6766,64200.0
2009-11-18 11:30:00,7.17,7.17,7.12,7.13,69600.0,5.6766,5.6766,5.637,5.645,69600.0
2009-11-18 12:00:00,7.14,7.18,7.14,7.18,30600.0,5.6529,5.6846,5.6529,5.6846,30600.0
2009-11-18 12:30:00,7.18,7.19,7.15,7.15,38400.0,5.6846,5.6925,5.6608,5.6608,38400.0
2009-11-18 13:00:00,7.15,7.16,7.14,7.14,39600.0,5.6608,5.6687,5.6529,5.6529,39600.0
2009-11-18 13:30:00,7.15,7.16,7.12,7.13,57000.0,5.6608,5.6687,5.637,5.645,57000.0
2009-11-18 14:00:00,7.13,7.13,7.12,7.13,62400.0,5.645,5.645,5.637,5.645,62400.0
2009-11-18 14:30:00,7.13,7.16,7.13,7.16,51000.0,5.645,5.6687,5.645,5.6687,51000.0
2009-11-18 15:00:00,7.16,7.19,7.15,7.18,34200.0,5.6687,5.6925,5.6608,5.6846,34200.0
2009-11-18 15:30:00,7.18,7.22,7.17,7.2,186600.0,5.6846,5.7162,5.6766,5.7004,186600.0
2009-11-19 09:30:00,7.14,7.15,7.0,7.0,115800.0,5.6529,5.6608,5.542,5.542,115800.0
2009-11-19 10:00:00,7.0,7.04,7.0,7.0,59400.0,5.542,5.5737,5.542,5.542,59400.0
2009-11-19 10:30:00,7.0,7.0,6.9,6.92,49800.0,5.542,5.542,5.4629,5.4787,49800.0
2009-11-19 11:00:00,6.92,6.92,6.88,6.89,36600.0,5.4787,5.4787,5.447,5.455,36600.0
2009-11-19 11:30:00,6.88,6.89,6.87,6.89,179400.0,5.447,5.455,5.4391,5.455,179400.0
2009-11-19 12:00:00,6.89,6.93,6.88,6.92,31800.0,5.455,5.4866,5.447,5.4787,31800.0
2009-11-19 12:30:00,6.92,6.94,6.91,6.92,61200.0,5.4787,5.4945,5.4708,5.4787,61200.0
2009-11-19 13:00:00,6.91,6.93,6.88,6.89,69000.0,5.4708,5.4866,5.447,5.455,69000.0
2009-11-19 13:30:00,6.89,6.9,6.89,6.89,60000.0,5.455,5.4629,5.455,5.455,60000.0
2009-11-19 14:00:00,6.89,6.9,6.88,6.9,74400.0,5.455,5.4629,5.447,5.4629,74400.0
2009-11-19 14:30:00,6.89,6.95,6.89,6.95,42000.0,5.455,5.5025,5.455,5.5025,42000.0
2009-11-19 15:00:00,6.95,6.95,6.91,6.91,62400.0,5.5025,5.5025,5.4708,5.4708,62400.0
2009-11-19 15:30:00,6.91,6.94,6.9,6.91,118200.0,5.4708,5.4945,5.4629,5.4708,118200.0
2009-11-20 09:30:00,6.89,6.94,6.87,6.9,109800.0,5.455,5.4945,5.4391,5.4629,109800.0
2009-11-20 10:00:00,6.9,6.95,6.9,6.91,40200.0,5.4629,5.5025,5.4629,5.4708,40200.0
2009-11-20 10:30:00,6.91,6.91,6.9,6.91,14400.0,5.4708,5.4708,5.4629,5.4708,14400.0
2009-11-20 11:00:00,6.91,6.92,6.86,6.87,30600.0,5.4708,5.4787,5.4312,5.4391,30600.0
2009-11-20 11:30:00,6.86,6.87,6.85,6.86,21000.0,5.4312,5.4391,5.4233,5.4312,21000.0
2009-11-20 12:00:00,6.86,6.88,6.84,6.87,25800.0,5.4312,5.447,5.4154,5.4391,25800.0
2009-11-20 12:30:00,6.88,6.9,6.86,6.89,148800.0,5.447,5.4629,5.4312,5.455,148800.0
2009-11-20 13:00:00,6.9,6.9,6.9,6.9,2400.0,5.4629,5.4629,5.4629,5.4629,2400.0
2009-11-20 13:30:00,6.9,6.95,6.9,6.94,16800.0,5.4629,5.5025,5.4629,5.4945,16800.0
2009-11-20 14:00:00,6.94,6.97,6.94,6.97,24600.0,5.4945,5.5183,5.4945,5.5183,24600.0
2009-11-20 14:30:00,6.97,6.98,6.93,6.93,50400.0,5.5183,5.5262,5.4866,5.4866,50400.0
2009-11-20 15:00:00,6.93,6.94,6.91,6.94,46800.0,5.4866,5.4945,5.4708,5.4945,46800.0
2009-11-20 15:30:00,6.94,6.95,6.93,6.94,59400.0,5.4945,5.5025,5.4866,5.4945,59400.0
2009-11-23 09:30:00,7.06,7.2,7.03,7.16,67200.0,5.5895,5.7004,5.5658,5.6687,67200.0
2009-11-23 10:00:00,7.16,7.18,7.07,7.08,76200.0,5.6687,5.6846,5.5975,5.6054,76200.0
2009-11-23 10:30:00,7.08,7.09,7.01,7.01,87000.0,5.6054,5.6133,5.55,5.55,87000.0
2009-11-23 11:00:00,7.02,7.03,6.98,6.98,71400.0,5.5579,5.5658,5.5262,5.5262,71400.0
2009-11-23 11:30:00,6.99,6.99,6.98,6.98,42000.0,5.5341,5.5341,5.5262,5.5262,42000.0
2009-11-23 12:00:00,6.98,7.0,6.98,6.99,33000.0,5.5262,5.542,5.5262,5.5341,33000.0
2009-11-23 12:30:00,7.0,7.01,6.98,7.01,22200.0,5.542,5.55,5.5262,5.55,22200.0
2009-11-23 13:00:00,7.0,7.02,7.0,7.02,11400.0,5.542,5.5579,5.542,5.5579,11400.0
2009-11-23 13:30:00,7.02,7.04,7.02,7.03,27000.0,5.5579,5.5737,5.5579,5.5658,27000.0
2009-11-23 14:00:00,7.03,7.03,7.01,7.03,15000.0,5.5658,5.5658,5.55,5.5658,15000.0
2009-11-23 14:30:00,7.03,7.03,7.02,7.03,37200.0,5.5658,5.5658,5.5579,5.5658,37200.0
2009-11-23 15:00:00,7.03,7.04,7.01,7.02,49200.0,5.5658,5.5737,5.55,5.5579,49200.0
2009-11-23 15:30:00,7.02,7.03,7.0,7.03,94800.0,5.5579,5.5658,5.542,5.5658,94800.0
2009-11-24 09:30:00,7.0,7.03,6.89,7.01,51600.0,5.542,5.5658,5.455,5.55,51600.0
2009-11-24 10:00:00,7.02,7.09,7.02,7.09,131400.0,5.5579,5.6133,5.5579,5.6133,131400.0
2009-11-24 10:30:00,7.09,7.13,7.08,7.11,53400.0,5.6133,5.645,5.6054,5.6291,53400.0
2009-11-24 11:00:00,7.11,7.15,7.11,7.13,120600.0,5.6291,5.6608,5.6291,5.645,120600.0
2009-11-24 11:30:00,7.13,7.16,7.12,7.15,117000.0,5.645,5.6687,5.637,5.6608,117000.0
2009-11-24 12:00:00,7.16,7.18,7.15,7.18,34200.0,5.6687,5.6846,5.6608,5.6846,34200.0
2009-11-24 12:30:00,7.18,7.2,7.17,7.17,40200.0,5.6846,5.7004,5.6766,5.6766,40200.0
2009-11-24 13:00:00,7.17,7.18,7.16,7.16,25200.0,5.6766,5.6846,5.6687,5.6687,25200.0
2009-11-24 13:30:00,7.16,7.16,7.15,7.15,79800.0,5.6687,5.6687,5.6608,5.6608,79800.0
2009-11-24 14:00:00,7.15,7.16,7.14,7.15,153600.0,5.6608,5.6687,5.6529,5.6608,153600.0
2009-11-24 14:30:00,7.15,7.21,7.14,7.2,202800.0,5.6608,5.7083,5.6529,5.7004,202800.0
2009-11-24 15:00:00,7.2,7.21,7.16,7.16,100800.0,5.7004,5.7083,5.6687,5.6687,100800.0
2009-11-24 15:30:00,7.16,7.19,7.14,7.17,214800.0,5.6687,5.6925,5.6529,5.6766,214800.0
2009-11-25 09:30:00,7.2,7.25,7.2,7.23,61200.0,5.7004,5.74,5.7004,5.7241,61200.0
2009-11-25 10:00:00,7.23,7.25,7.2,7.22,154200.0,5.7241,5.74,5.7004,5.7162,154200.0
2009-11-25 10:30:00,7.22,7.26,7.22,7.25,35400.0,5.7162,5.7479,5.7162,5.74,35400.0
2009-11-25 11:00:00,7.25,7.27,7.24,7.25,39600.0,5.74,5.7558,5.7321,5.74,39600.0
2009-11-25 11:30:00,7.25,7.26,7.22,7.22,18600.0,5.74,5.7479,5.7162,5.7162,18600.0
2009-11-25 12:00:00,7.23,7.23,7.2,7.21,12600.0,5.7241,5.7241,5.7004,5.7083,12600.0
2009-11-25 12:30:00,7.2,7.22,7.18,7.22,28200.0,5.7004,5.7162,5.6846,5.7162,28200.0
2009-11-25 13:00:00,7.23,7.27,7.22,7.25,67200.0,5.7241,5.7558,5.7162,5.74,67200.0
2009-11-25 13:30:00,7.25,7.25,7.24,7.25,34800.0,5.74,5.74,5.7321,5.74,34800.0
2009-11-25 14:00:00,7.25,7.26,7.24,7.25,55800.0,5.74,5.7479,5.7321,5.74,55800.0
2009-11-25 14:30:00,7.25,7.29,7.25,7.25,76800.0,5.74,5.7716,5.74,5.74,76800.0
2009-11-25 15:00:00,7.25,7.25,7.23,7.23,57000.0,5.74,5.74,5.7241,5.7241,57000.0
2009-11-25 15:30:00,7.23,7.24,7.22,7.23,78000.0,5.7241,5.7321,5.7162,5.7241,78000.0
2009-11-27 09:30:00,7.01,7.08,7.01,7.08,40800.0,5.55,5.6054,5.55,5.6054,40800.0
2009-11-27 10:00:00,7.06,7.11,7.06,7.09,35400.0,5.5895,5.6291,5.5895,5.6133,35400.0
2009-11-27 10:30:00,7.06,7.1,7.06,7.08,31800.0,5.5895,5.6212,5.5895,5.6054,31800.0
2009-11-27 11:00:00,7.09,7.14,7.07,7.09,60000.0,5.6133,5.6529,5.5975,5.6133,60000.0
2009-11-27 11:30:00,7.09,7.1,7.07,7.09,92400.0,5.6133,5.6212,5.5975,5.6133,92400.0
2009-11-27 12:00:00,7.09,7.09,7.07,7.08,34800.0,5.6133,5.6133,5.5975,5.6054,34800.0
2009-11-27 12:30:00,7.09,7.13,7.07,7.08,114000.0,5.6133,5.645,5.5975,5.6054,114000.0
2009-11-30 09:30:00,7.05,7.05,6.95,6.98,53400.0,5.5816,5.5816,5.5025,5.5262,53400.0
2009-11-30 10:00:00,6.97,7.01,6.95,6.99,70800.0,5.5183,5.55,5.5025,5.5341,70800.0
2009-11-30 10:30:00,6.99,6.99,6.96,6.98,70200.0,5.5341,5.5341,5.5104,5.5262,70200.0
2009-11-30 11:00:00,6.98,6.98,6.95,6.95,94800.0,5.5262,5.5262,5.5025,5.5025,94800.0
2009-11-30 11:30:00,6.96,6.96,6.92,6.92,70200.0,5.5104,5.5104,5.4787,5.4787,70200.0
2009-11-30 12:00:00,6.92,6.97,6.92,6.96,49200.0,5.4787,5.5183,5.4787,5.5104,49200.0
2009-11-30 12:30:00,6.96,6.99,6.95,6.98,51600.0,5.5104,5.5341,5.5025,5.5262,51600.0
2009-11-30 13:00:00,6.98,7.0,6.98,6.99,34800.0,5.5262,5.542,5.5262,5.5341,34800.0
2009-11-30 13:30:00,6.99,7.0,6.97,6.99,37800.0,5.5341,5.542,5.5183,5.5341,37800.0
2009-11-30 14:00:00,6.98,6.98,6.94,6.94,31800.0,5.5262,5.5262,5.4945,5.4945,31800.0
2009-11-30 14:30:00,6.95,6.95,6.93,6.93,33000.0,5.5025,5.5025,5.4866,5.4866,33000.0
2009-11-30 15:00:00,6.93,6.96,6.92,6.95,67200.0,5.4866,5.5104,5.4787,5.5025,67200.0
2009-11-30 15:30:00,6.95,7.01,6.95,6.98,266400.0,5.5025,5.55,5.5025,5.5262,266400.0
2009-12-01 09:30:00,7.08,7.2,7.08,7.18,79800.0,5.6054,5.7004,5.6054,5.6846,79800.0
2009-12-01 10:00:00,7.15,7.18,7.12,7.13,27600.0,5.6608,5.6846,5.637,5.645,27600.0
2009-12-01 10:30:00,7.13,7.13,7.09,7.09,16800.0,5.645,5.645,5.6133,5.6133,16800.0
2009-12-01 11:00:00,7.1,7.13,7.09,7.13,21000.0,5.6212,5.645,5.6133,5.645,21000.0
2009-12-01 11:30:00,7.13,7.16,7.13,7.16,14400.0,5.645,5.6687,5.645,5.6687,14400.0
2009-12-01 12:00:00,7.16,7.18,7.16,7.17,17400.0,5.6687,5.6846,5.6687,5.6766,17400.0
2009-12-01 12:30:00,7.17,7.18,7.14,7.17,22800.0,5.6766,5.6846,5.6529,5.6766,22800.0
2009-12-01 13:00:00,7.18,7.2,7.16,7.18,23400.0,5.6846,5.7004,5.6687,5.6846,23400.0
2009-12-01 13:30:00,7.18,7.21,7.18,7.2,32400.0,5.6846,5.7083,5.6846,5.7004,32400.0
2009-12-01 14:00:00,7.19,7.19,7.16,7.17,39600.0,5.6925,5.6925,5.6687,5.6766,39600.0
2009-12-01 14:30:00,7.17,7.18,7.11,7.12,74400.0,5.6766,5.6846,5.6291,5.637,74400.0
2009-12-01 15:00:00,7.12,7.14,7.11,7.14,49800.0,5.637,5.6529,5.6291,5.6529,49800.0
2009-12-01 15:30:00,7.14,7.16,7.1,7.13,183000.0,5.6529,5.6687,5.6212,5.645,183000.0
2009-12-02 09:30:00,7.15,7.31,7.14,7.27,100200.0,5.6608,5.7875,5.6529,5.7558,100200.0
2009-12-02 10:00:00,7.27,7.32,7.26,7.28,50400.0,5.7558,5.7954,5.7479,5.7637,50400.0
2009-12-02 10:30:00,7.28,7.29,7.27,7.27,15000.0,5.7637,5.7716,5.7558,5.7558,15000.0
2009-12-02 11:00:00,7.27,7.27,7.21,7.23,34800.0,5.7558,5.7558,5.7083,5.7241,34800.0
2009-12-02 11:30:00,7.22,7.23,7.2,7.22,25800.0,5.7162,5.7241,5.7004,5.7162,25800.0
2009-12-02 12:00:00,7.23,7.24,7.16,7.17,16800.0,5.7241,5.7321,5.6687,5.6766,16800.0
2009-12-02 12:30:00,7.17,7.2,7.17,7.2,20400.0,5.6766,5.7004,5.6766,5.7004,20400.0
2009-12-02 13:00:00,7.21,7.24,7.2,7.21,17400.0,5.7083,5.7321,5.7004,5.7083,17400.0
2009-12-02 13:30:00,7.21,7.22,7.2,7.22,20400.0,5.7083,5.7162,5.7004,5.7162,20400.0
2009-12-02 14:00:00,7.21,7.22,7.17,7.2,27000.0,5.7083,5.7162,5.6766,5.7004,27000.0
2009-12-02 14:30:00,7.2,7.22,7.18,7.18,57600.0,5.7004,5.7162,5.6846,5.6846,57600.0
2009-12-02 15:00:00,7.18,7.19,7.17,7.18,68400.0,5.6846,5.6925,5.6766,5.6846,68400.0
2009-12-02 15:30:00,7.17,7.19,7.13,7.17,207000.0,5.6766,5.6925,5.645,5.6766,207000.0
2009-12-03 09:30:00,7.18,7.29,7.17,7.22,49800.0,5.6846,5.7716,5.6766,5.7162,49800.0
2009-12-03 10:00:00,7.22,7.27,7.21,7.23,38400.0,5.7162,5.7558,5.7083,5.7241,38400.0
2009-12-03 10:30:00,7.23,7.23,7.16,7.21,30600.0,5.7241,5.7241,5.6687,5.7083,30600.0
2009-12-03 11:00:00,7.2,7.21,7.19,7.2,25200.0,5.7004,5.7083,5.6925,5.7004,25200.0
2009-12-03 11:30:00,7.21,7.21,7.15,7.17,25800.0,5.7083,5.7083,5.6608,5.6766,25800.0
2009-12-03 12:00:00,7.17,7.2,7.17,7.2,28200.0,5.6766,5.7004,5.6766,5.7004,28200.0
2009-12-03 12:30:00,7.2,7.22,7.2,7.22,31800.0,5.7004,5.7162,5.7004,5.7162,31800.0
2009-12-03 13:00:00,7.21,7.22,7.2,7.21,21600.0,5.7083,5.7162,5.7004,5.7083,21600.0
2009-12-03 13:30:00,7.22,7.22,7.21,7.21,21000.0,5.7162,5.7162,5.7083,5.7083,21000.0
2009-12-03 14:00:00,7.21,7.22,7.21,7.21,31200.0,5.7083,5.7162,5.7083,5.7083,31200.0
2009-12-03 14:30:00,7.21,7.22,7.2,7.2,31200.0,5.7083,5.7162,5.7004,5.7004,31200.0
2009-12-03 15:00:00,7.2,7.2,7.18,7.19,42600.0,5.7004,5.7004,5.6846,5.6925,42600.0
2009-12-03 15:30:00,7.18,7.19,7.09,7.1,86400.0,5.6846,5.6925,5.6133,5.6212,86400.0
2009-12-04 09:30:00,7.23,7.33,7.23,7.29,94200.0,5.7241,5.8033,5.7241,5.7716,94200.0
2009-12-04 10:00:00,7.31,7.34,7.28,7.31,43200.0,5.7875,5.8112,5.7637,5.7875,43200.0
2009-12-04 10:30:00,7.32,7.39,7.3,7.34,43800.0,5.7954,5.8508,5.7796,5.8112,43800.0
2009-12-04 11:00:00,7.34,7.34,7.32,7.32,21000.0,5.8112,5.8112,5.7954,5.7954,21000.0
2009-12-04 11:30:00,7.3,7.3,7.17,7.18,82200.0,5.7796,5.7796,5.6766,5.6846,82200.0
2009-12-04 12:00:00,7.17,7.23,7.17,7.2,34200.0,5.6766,5.7241,5.6766,5.7004,34200.0
2009-12-04 12:30:00,7.22,7.25,7.22,7.23,30000.0,5.7162,5.74,5.7162,5.7241,30000.0
2009-12-04 13:00:00,7.24,7.27,7.21,7.21,32400.0,5.7321,5.7558,5.7083,5.7083,32400.0
2009-12-04 13:30:00,7.2,7.23,7.18,7.18,25200.0,5.7004,5.7241,5.6846,5.6846,25200.0
2009-12-04 14:00:00,7.18,7.19,7.17,7.18,37800.0,5.6846,5.6925,5.6766,5.6846,37800.0
2009-12-04 14:30:00,7.19,7.22,7.17,7.19,36000.0,5.6925,5.7162,5.6766,5.6925,36000.0
2009-12-04 15:00:00,7.19,7.26,7.18,7.23,87600.0,5.6925,5.7479,5.6846,5.7241,87600.0
2009-12-04 15:30:00,7.23,7.25,7.19,7.24,131400.0,5.7241,5.74,5.6925,5.7321,131400.0
2009-12-07 09:30:00,7.23,7.4,7.21,7.4,65400.0,5.7241,5.8587,5.7083,5.8587,65400.0
2009-12-07 10:00:00,7.4,7.4,7.33,7.33,75600.0,5.8587,5.8587,5.8033,5.8033,75600.0
2009-12-07 10:30:00,7.33,7.36,7.31,7.34,46200.0,5.8033,5.8271,5.7875,5.8112,46200.0
2009-12-07 11:00:00,7.34,7.34,7.29,7.29,73800.0,5.8112,5.8112,5.7716,5.7716,73800.0
2009-12-07 11:30:00,7.29,7.33,7.29,7.33,13800.0,5.7716,5.8033,5.7716,5.8033,13800.0
2009-12-07 12:00:00,7.33,7.34,7.31,7.33,13200.0,5.8033,5.8112,5.7875,5.8033,13200.0
2009-12-07 12:30:00,7.34,7.37,7.33,7.37,18000.0,5.8112,5.835,5.8033,5.835,18000.0
2009-12-07 13:00:00,7.37,7.37,7.35,7.37,12000.0,5.835,5.835,5.8191,5.835,12000.0
2009-12-07 13:30:00,7.36,7.37,7.35,7.35,26400.0,5.8271,5.835,5.8191,5.8191,26400.0
2009-12-07 14:00:00,7.35,7.35,7.32,7.32,16800.0,5.8191,5.8191,5.7954,5.7954,16800.0
2009-12-07 14:30:00,7.32,7.32,7.27,7.3,25800.0,5.7954,5.7954,5.7558,5.7796,25800.0
2009-12-07 15:00:00,7.3,7.33,7.29,7.31,38400.0,5.7796,5.8033,5.7716,5.7875,38400.0
2009-12-07 15:30:00,7.31,7.37,7.31,7.37,84600.0,5.7875,5.835,5.7875,5.835,84600.0
2009-12-08 09:30:00,7.33,7.39,7.2,7.24,20400.0,5.8033,5.8508,5.7004,5.7321,20400.0
2009-12-08 10:00:00,7.28,7.33,7.25,7.31,25200.0,5.7637,5.8033,5.74,5.7875,25200.0
2009-12-08 10:30:00,7.31,7.32,7.29,7.3,31800.0,5.7875,5.7954,5.7716,5.7796,31800.0
2009-12-08 11:00:00,7.3,7.3,7.27,7.27,55200.0,5.7796,5.7796,5.7558,5.7558,55200.0
2009-12-08 11:30:00,7.27,7.3,7.26,7.27,30600.0,5.7558,5.7796,5.7479,5.7558,30600.0
2009-12-08 12:00:00,7.27,7.28,7.23,7.23,18000.0,5.7558,5.7637,5.7241,5.7241,18000.0
2009-12-08 12:30:00,7.25,7.26,7.21,7.25,29400.0,5.74,5.7479,5.7083,5.74,29400.0
2009-12-08 13:00:00,7.26,7.27,7.23,7.23,29400.0,5.7479,5.7558,5.7241,5.7241,29400.0
2009-12-08 13:30:00,7.25,7.25,7.24,7.25,4200.0,5.74,5.74,5.7321,5.74,4200.0
2009-12-08 14:00:00,7.25,7.27,7.22,7.23,88800.0,5.74,5.7558,5.7162,5.7241,88800.0
2009-12-08 14:30:00,7.23,7.23,7.19,7.2,37200.0,5.7241,5.7241,5.6925,5.7004,37200.0
2009-12-08 15:00:00,7.2,7.32,7.2,7.26,195000.0,5.7004,5.7954,5.7004,5.7479,195000.0
2009-12-08 15:30:00,7.26,7.27,7.23,7.25,156600.0,5.7479,5.7558,5.7241,5.74,156600.0
2009-12-09 09:30:00,7.27,7.27,7.22,7.23,64800.0,5.7558,5.7558,5.7162,5.7241,64800.0
2009-12-09 10:00:00,7.23,7.23,7.21,7.23,42000.0,5.7241,5.7241,5.7083,5.7241,42000.0
2009-12-09 10:30:00,7.22,7.27,7.22,7.26,143400.0,5.7162,5.7558,5.7162,5.7479,143400.0
2009-12-09 11:00:00,7.25,7.26,7.24,7.25,64200.0,5.74,5.7479,5.7321,5.74,64200.0
2009-12-09 11:30:00,7.25,7.28,7.25,7.28,22800.0,5.74,5.7637,5.74,5.7637,22800.0
2009-12-09 12:00:00,7.27,7.27,7.25,7.27,12600.0,5.7558,5.7558,5.74,5.7558,12600.0
2009-12-09 12:30:00,7.26,7.28,7.25,7.25,36000.0,5.7479,5.7637,5.74,5.74,36000.0
2009-12-09 13:00:00,7.25,7.25,7.22,7.23,30600.0,5.74,5.74,5.7162,5.7241,30600.0
2009-12-09 13:30:00,7.23,7.24,7.21,7.21,30600.0,5.7241,5.7321,5.7083,5.7083,30600.0
2009-12-09 14:00:00,7.23,7.24,7.22,7.22,27600.0,5.7241,5.7321,5.7162,5.7162,27600.0
2009-12-09 14:30:00,7.23,7.29,7.23,7.29,18600.0,5.7241,5.7716,5.7241,5.7716,18600.0
2009-12-09 15:00:00,7.27,7.29,7.27,7.28,54600.0,5.7558,5.7716,5.7558,5.7637,54600.0
2009-12-09 15:30:00,7.27,7.28,7.25,7.27,82200.0,5.7558,5.7637,5.74,5.7558,82200.0
2009-12-10 09:30:00,7.28,7.37,7.28,7.29,22800.0,5.7637,5.835,5.7637,5.7716,22800.0
2009-12-10 10:00:00,7.27,7.3,7.26,7.26,172800.0,5.7558,5.7796,5.7479,5.7479,172800.0
2009-12-10 10:30:00,7.27,7.27,7.25,7.27,33600.0,5.7558,5.7558,5.74,5.7558,33600.0
2009-12-10 11:00:00,7.27,7.28,7.23,7.24,32400.0,5.7558,5.7637,5.7241,5.7321,32400.0
2009-12-10 11:30:00,7.24,7.26,7.23,7.26,15600.0,5.7321,5.7479,5.7241,5.7479,15600.0
2009-12-10 12:00:00,7.25,7.26,7.24,7.24,11400.0,5.74,5.7479,5.7321,5.7321,11400.0
2009-12-10 12:30:00,7.25,7.27,7.25,7.26,9000.0,5.74,5.7558,5.74,5.7479,9000.0
2009-12-10 13:00:00,7.26,7.26,7.18,7.2,10800.0,5.7479,5.7479,5.6846,5.7004,10800.0
2009-12-10 13:30:00,7.2,7.24,7.2,7.24,15000.0,5.7004,5.7321,5.7004,5.7321,15000.0
2009-12-10 14:00:00,7.24,7.27,7.24,7.26,25200.0,5.7321,5.7558,5.7321,5.7479,25200.0
2009-12-10 14:30:00,7.26,7.27,7.23,7.26,25200.0,5.7479,5.7558,5.7241,5.7479,25200.0
2009-12-10 15:00:00,7.26,7.26,7.17,7.17,46200.0,5.7479,5.7479,5.6766,5.6766,46200.0
2009-12-10 15:30:00,7.18,7.22,7.18,7.22,64200.0,5.6846,5.7162,5.6846,5.7162,64200.0
2009-12-11 09:30:00,7.24,7.35,7.22,7.33,64800.0,5.7321,5.8191,5.7162,5.8033,64800.0
2009-12-11 10:00:00,7.32,7.32,7.27,7.28,19800.0,5.7954,5.7954,5.7558,5.7637,19800.0
2009-12-11 10:30:00,7.28,7.32,7.28,7.31,28800.0,5.7637,5.7954,5.7637,5.7875,28800.0
2009-12-11 11:00:00,7.3,7.3,7.25,7.26,18600.0,5.7796,5.7796,5.74,5.7479,18600.0
2009-12-11 11:30:00,7.26,7.26,7.22,7.26,20400.0,5.7479,5.7479,5.7162,5.7479,20400.0
2009-12-11 12:00:00,7.27,7.33,7.26,7.32,21600.0,5.7558,5.8033,5.7479,5.7954,21600.0
2009-12-11 12:30:00,7.31,7.33,7.27,7.32,24600.0,5.7875,5.8033,5.7558,5.7954,24600.0
2009-12-11 13:00:00,7.33,7.33,7.32,7.33,17400.0,5.8033,5.8033,5.7954,5.8033,17400.0
2009-12-11 13:30:00,7.33,7.33,7.3,7.31,13200.0,5.8033,5.8033,5.7796,5.7875,13200.0
2009-12-11 14:00:00,7.3,7.31,7.3,7.31,51600.0,5.7796,5.7875,5.7796,5.7875,51600.0
2009-12-11 14:30:00,7.31,7.33,7.29,7.32,120000.0,5.7875,5.8033,5.7716,5.7954,120000.0
2009-12-11 15:00:00,7.32,7.32,7.29,7.31,46200.0,5.7954,5.7954,5.7716,5.7875,46200.0
2009-12-11 15:30:00,7.31,7.32,7.29,7.3,71400.0,5.7875,5.7954,5.7716,5.7796,71400.0
2009-12-14 09:30:00,7.37,7.38,7.29,7.33,36000.0,5.835,5.8429,5.7716,5.8033,36000.0
2009-12-14 10:00:00,7.32,7.34,7.3,7.34,34200.0,5.7954,5.8112,5.7796,5.8112,34200.0
2009-12-14 10:30:00,7.34,7.37,7.33,7.37,45000.0,5.8112,5.835,5.8033,5.835,45000.0
2009-12-14 11:00:00,7.36,7.38,7.35,7.36,69000.0,5.8271,5.8429,5.8191,5.8271,69000.0
2009-12-14 11:30:00,7.36,7.36,7.33,7.33,50400.0,5.8271,5.8271,5.8033,5.8033,50400.0
2009-12-14 12:00:00,7.33,7.34,7.33,7.34,39600.0,5.8033,5.8112,5.8033,5.8112,39600.0
2009-12-14 12:30:00,7.34,7.36,7.33,7.33,53400.0,5.8112,5.8271,5.8033,5.8033,53400.0
2009-12-14 13:00:00,7.33,7.34,7.3,7.3,66600.0,5.8033,5.8112,5.7796,5.7796,66600.0
2009-12-14 13:30:00,7.3,7.34,7.29,7.34,29400.0,5.7796,5.8112,5.7716,5.8112,29400.0
2009-12-14 14:00:00,7.34,7.35,7.33,7.35,31800.0,5.8112,5.8191,5.8033,5.8191,31800.0
2009-12-14 14:30:00,7.36,7.38,7.36,7.37,24600.0,5.8271,5.8429,5.8271,5.835,24600.0
2009-12-14 15:00:00,7.36,7.39,7.36,7.38,37200.0,5.8271,5.8508,5.8271,5.8429,37200.0
2009-12-14 15:30:00,7.38,7.39,7.37,7.37,100800.0,5.8429,5.8508,5.835,5.835,100800.0
2009-12-15 09:30:00,7.38,7.4,7.35,7.38,48000.0,5.8429,5.8587,5.8191,5.8429,48000.0
2009-12-15 10:00:00,7.39,7.44,7.38,7.44,31200.0,5.8508,5.8904,5.8429,5.8904,31200.0
2009-12-15 10:30:00,7.45,7.49,7.44,7.48,155400.0,5.8983,5.93,5.8904,5.9221,155400.0
2009-12-15 11:00:00,7.48,7.48,7.45,7.46,17400.0,5.9221,5.9221,5.8983,5.9062,17400.0
2009-12-15 11:30:00,7.46,7.52,7.46,7.52,73800.0,5.9062,5.9537,5.9062,5.9537,73800.0
2009-12-15 12:00:00,7.53,7.56,7.53,7.55,37800.0,5.9617,5.9854,5.9617,5.9775,37800.0
2009-12-15 12:30:00,7.55,7.57,7.53,7.54,37800.0,5.9775,5.9933,5.9617,5.9696,37800.0
2009-12-15 13:00:00,7.54,7.56,7.5,7.5,48000.0,5.9696,5.9854,5.9379,5.9379,48000.0
2009-12-15 13:30:00,7.5,7.52,7.49,7.51,65400.0,5.9379,5.9537,5.93,5.9458,65400.0
2009-12-15 14:00:00,7.51,7.54,7.51,7.54,40200.0,5.9458,5.9696,5.9458,5.9696,40200.0
2009-12-15 14:30:00,7.54,7.56,7.52,7.52,54000.0,5.9696,5.9854,5.9537,5.9537,54000.0
2009-12-15 15:00:00,7.53,7.53,7.48,7.5,73800.0,5.9617,5.9617,5.9221,5.9379,73800.0
2009-12-15 15:30:00,7.5,7.5,7.41,7.43,240000.0,5.9379,5.9379,5.8666,5.8825,240000.0
2009-12-16 09:30:00,7.45,7.51,7.44,7.45,48000.0,5.8983,5.9458,5.8904,5.8983,48000.0
2009-12-16 10:00:00,7.4,7.41,7.35,7.36,51600.0,5.8587,5.8666,5.8191,5.8271,51600.0
2009-12-16 10:30:00,7.36,7.42,7.36,7.41,76800.0,5.8271,5.8746,5.8271,5.8666,76800.0
2009-12-16 11:00:00,7.42,7.45,7.41,7.43,34200.0,5.8746,5.8983,5.8666,5.8825,34200.0
2009-12-16 11:30:00,7.43,7.44,7.41,7.41,74400.0,5.8825,5.8904,5.8666,5.8666,74400.0
2009-12-16 12:00:00,7.42,7.42,7.39,7.41,37200.0,5.8746,5.8746,5.8508,5.8666,37200.0
2009-12-16 12:30:00,7.41,7.45,7.4,7.45,73800.0,5.8666,5.8983,5.8587,5.8983,73800.0
2009-12-16 13:00:00,7.46,7.46,7.41,7.42,45600.0,5.9062,5.9062,5.8666,5.8746,45600.0
2009-12-16 13:30:00,7.41,7.42,7.38,7.38,157800.0,5.8666,5.8746,5.8429,5.8429,157800.0
2009-12-16 14:00:00,7.39,7.41,7.37,7.39,208800.0,5.8508,5.8666,5.835,5.8508,208800.0
2009-12-16 14:30:00,7.4,7.4,7.37,7.37,134400.0,5.8587,5.8587,5.835,5.835,134400.0
2009-12-16 15:00:00,7.36,7.39,7.35,7.35,96000.0,5.8271,5.8508,5.8191,5.8191,96000.0
2009-12-16 15:30:00,7.35,7.41,7.35,7.4,126600.0,5.8191,5.8666,5.8191,5.8587,126600.0
2009-12-17 09:30:00,7.36,7.37,7.22,7.24,33600.0,5.8271,5.835,5.7162,5.7321,33600.0
2009-12-17 10:00:00,7.25,7.29,7.22,7.27,30000.0,5.74,5.7716,5.7162,5.7558,30000.0
2009-12-17 10:30:00,7.27,7.35,7.26,7.33,19800.0,5.7558,5.8191,5.7479,5.8033,19800.0
2009-12-17 11:00:00,7.33,7.36,7.33,7.33,16800.0,5.8033,5.8271,5.8033,5.8033,16800.0
2009-12-17 11:30:00,7.29,7.29,7.28,7.29,14400.0,5.7716,5.7716,5.7637,5.7716,14400.0
2009-12-17 12:00:00,7.3,7.33,7.29,7.32,17400.0,5.7796,5.8033,5.7716,5.7954,17400.0
2009-12-17 12:30:00,7.32,7.33,7.29,7.31,31200.0,5.7954,5.8033,5.7716,5.7875,31200.0
2009-12-17 13:00:00,7.31,7.31,7.28,7.31,10200.0,5.7875,5.7875,5.7637,5.7875,10200.0
2009-12-17 13:30:00,7.32,7.35,7.32,7.34,27600.0,5.7954,5.8191,5.7954,5.8112,27600.0
2009-12-17 14:00:00,7.34,7.35,7.33,7.34,33000.0,5.8112,5.8191,5.8033,5.8112,33000.0
2009-12-17 14:30:00,7.33,7.34,7.31,7.33,22200.0,5.8033,5.8112,5.7875,5.8033,22200.0
2009-12-17 15:00:00,7.33,7.34,7.32,7.32,30600.0,5.8033,5.8112,5.7954,5.7954,30600.0
2009-12-17 15:30:00,7.31,7.35,7.31,7.33,82800.0,5.7875,5.8191,5.7875,5.8033,82800.0
2009-12-18 09:30:00,7.4,7.43,7.35,7.35,398400.0,5.8587,5.8825,5.8191,5.8191,398400.0
2009-12-18 10:00:00,7.35,7.36,7.29,7.3,81600.0,5.8191,5.8271,5.7716,5.7796,81600.0
2009-12-18 10:30:00,7.31,7.31,7.25,7.27,61800.0,5.7875,5.7875,5.74,5.7558,61800.0
2009-12-18 11:00:00,7.27,7.29,7.27,7.28,10200.0,5.7558,5.7716,5.7558,5.7637,10200.0
2009-12-18 11:30:00,7.28,7.31,7.25,7.3,18600.0,5.7637,5.7875,5.74,5.7796,18600.0
2009-12-18 12:00:00,7.3,7.31,7.28,7.29,13800.0,5.7796,5.7875,5.7637,5.7716,13800.0
2009-12-18 12:30:00,7.3,7.33,7.29,7.3,153600.0,5.7796,5.8033,5.7716,5.7796,153600.0
2009-12-18 13:00:00,7.3,7.34,7.27,7.33,331800.0,5.7796,5.8112,5.7558,5.8033,331800.0
2009-12-18 13:30:00,7.33,7.35,7.33,7.33,30600.0,5.8033,5.8191,5.8033,5.8033,30600.0
2009-12-18 14:00:00,7.33,7.35,7.32,7.33,39000.0,5.8033,5.8191,5.7954,5.8033,39000.0
2009-12-18 14:30:00,7.33,7.35,7.31,7.35,35400.0,5.8033,5.8191,5.7875,5.8191,35400.0
2009-12-18 15:00:00,7.35,7.35,7.33,7.34,45000.0,5.8191,5.8191,5.8033,5.8112,45000.0
2009-12-18 15:30:00,7.33,7.39,7.32,7.38,302400.0,5.8033,5.8508,5.7954,5.8429,302400.0
2009-12-21 09:30:00,7.41,7.49,7.34,7.41,25200.0,5.8666,5.93,5.8112,5.8666,25200.0
2009-12-21 10:00:00,7.41,7.44,7.33,7.44,254400.0,5.8666,5.8904,5.8033,5.8904,254400.0
2009-12-21 10:30:00,7.45,7.47,7.41,7.45,72000.0,5.8983,5.9142,5.8666,5.8983,72000.0
2009-12-21 11:00:00,7.45,7.46,7.42,7.42,7200.0,5.8983,5.9062,5.8746,5.8746,7200.0
2009-12-21 11:30:00,7.41,7.42,7.39,7.42,57600.0,5.8666,5.8746,5.8508,5.8746,57600.0
2009-12-21 12:00:00,7.43,7.47,7.43,7.43,26400.0,5.8825,5.9142,5.8825,5.8825,26400.0
2009-12-21 12:30:00,7.42,7.43,7.4,7.42,18600.0,5.8746,5.8825,5.8587,5.8746,18600.0
2009-12-21 13:00:00,7.42,7.42,7.4,7.41,30000.0,5.8746,5.8746,5.8587,5.8666,30000.0
2009-12-21 13:30:00,7.41,7.42,7.41,7.41,19800.0,5.8666,5.8746,5.8666,5.8666,19800.0
2009-12-21 14:00:00,7.41,7.42,7.4,7.41,32400.0,5.8666,5.8746,5.8587,5.8666,32400.0
2009-12-21 14:30:00,7.41,7.41,7.4,7.4,48600.0,5.8666,5.8666,5.8587,5.8587,48600.0
2009-12-21 15:00:00,7.4,7.4,7.36,7.38,21600.0,5.8587,5.8587,5.8271,5.8429,21600.0
2009-12-21 15:30:00,7.39,7.41,7.38,7.38,64800.0,5.8508,5.8666,5.8429,5.8429,64800.0
2009-12-22 09:30:00,7.37,7.42,7.31,7.39,203400.0,5.835,5.8746,5.7875,5.8508,203400.0
2009-12-22 10:00:00,7.39,7.4,7.36,7.36,464400.0,5.8508,5.8587,5.8271,5.8271,464400.0
2009-12-22 10:30:00,7.35,7.36,7.3,7.32,48600.0,5.8191,5.8271,5.7796,5.7954,48600.0
2009-12-22 11:00:00,7.3,7.32,7.28,7.28,50400.0,5.7796,5.7954,5.7637,5.7637,50400.0
2009-12-22 11:30:00,7.27,7.31,7.24,7.3,28200.0,5.7558,5.7875,5.7321,5.7796,28200.0
2009-12-22 12:00:00,7.3,7.35,7.3,7.32,27600.0,5.7796,5.8191,5.7796,5.7954,27600.0
2009-12-22 12:30:00,7.35,7.35,7.32,7.34,9000.0,5.8191,5.8191,5.7954,5.8112,9000.0
2009-12-22 13:00:00,7.34,7.39,7.34,7.39,13200.0,5.8112,5.8508,5.8112,5.8508,13200.0
2009-12-22 13:30:00,7.36,7.4,7.36,7.38,32400.0,5.8271,5.8587,5.8271,5.8429,32400.0
2009-12-22 14:00:00,7.37,7.4,7.37,7.38,72600.0,5.835,5.8587,5.835,5.8429,72600.0
2009-12-22 14:30:00,7.38,7.38,7.38,7.38,36600.0,5.8429,5.8429,5.8429,5.8429,36600.0
2009-12-22 15:00:00,7.38,7.38,7.37,7.37,58800.0,5.8429,5.8429,5.835,5.835,58800.0
2009-12-22 15:30:00,7.37,7.38,7.35,7.37,75600.0,5.835,5.8429,5.8191,5.835,75600.0
2009-12-23 09:30:00,7.4,7.46,7.33,7.36,30000.0,5.8587,5.9062,5.8033,5.8271,30000.0
2009-12-23 10:00:00,7.33,7.33,7.31,7.32,30000.0,5.8033,5.8033,5.7875,5.7954,30000.0
2009-12-23 10:30:00,7.32,7.38,7.32,7.38,22800.0,5.7954,5.8429,5.7954,5.8429,22800.0
2009-12-23 11:00:00,7.36,7.4,7.33,7.39,31800.0,5.8271,5.8587,5.8033,5.8508,31800.0
2009-12-23 11:30:00,7.38,7.39,7.36,7.36,11400.0,5.8429,5.8508,5.8271,5.8271,11400.0
2009-12-23 12:00:00,7.36,7.37,7.36,7.36,9600.0,5.8271,5.835,5.8271,5.8271,9600.0
2009-12-23 12:30:00,7.35,7.38,7.35,7.38,22200.0,5.8191,5.8429,5.8191,5.8429,22200.0
2009-12-23 13:00:00,7.38,7.4,7.36,7.39,28200.0,5.8429,5.8587,5.8271,5.8508,28200.0
2009-12-23 13:30:00,7.39,7.43,7.39,7.41,32400.0,5.8508,5.8825,5.8508,5.8666,32400.0
2009-12-23 14:00:00,7.41,7.43,7.39,7.41,55800.0,5.8666,5.8825,5.8508,5.8666,55800.0
2009-12-23 14:30:00,7.41,7.42,7.4,7.41,23400.0,5.8666,5.8746,5.8587,5.8666,23400.0
2009-12-23 15:00:00,7.41,7.42,7.41,7.41,36000.0,5.8666,5.8746,5.8666,5.8666,36000.0
2009-12-23 15:30:00,7.41,7.44,7.4,7.43,99600.0,5.8666,5.8904,5.8587,5.8825,99600.0
2009-12-24 09:30:00,7.43,7.49,7.41,7.47,47400.0,5.8825,5.93,5.8666,5.9142,47400.0
2009-12-24 10:00:00,7.47,7.47,7.41,7.42,20400.0,5.9142,5.9142,5.8666,5.8746,20400.0
2009-12-24 10:30:00,7.41,7.48,7.41,7.48,23400.0,5.8666,5.9221,5.8666,5.9221,23400.0
2009-12-24 11:00:00,7.48,7.48,7.45,7.48,26400.0,5.9221,5.9221,5.8983,5.9221,26400.0
2009-12-24 11:30:00,7.48,7.5,7.48,7.49,25800.0,5.9221,5.9379,5.9221,5.93,25800.0
2009-12-24 12:00:00,7.5,7.52,7.48,7.49,16200.0,5.9379,5.9537,5.9221,5.93,16200.0
2009-12-24 12:30:00,7.49,7.5,7.47,7.47,42600.0,5.93,5.9379,5.9142,5.9142,42600.0
2009-12-28 09:30:00,7.5,7.52,7.44,7.45,22200.0,5.9379,5.9537,5.8904,5.8983,22200.0
2009-12-28 10:00:00,7.47,7.47,7.44,7.44,6600.0,5.9142,5.9142,5.8904,5.8904,6600.0
2009-12-28 10:30:00,7.45,7.45,7.45,7.45,15600.0,5.8983,5.8983,5.8983,5.8983,15600.0
2009-12-28 11:00:00,7.45,7.45,7.44,7.44,7200.0,5.8983,5.8983,5.8904,5.8904,7200.0
2009-12-28 11:30:00,7.45,7.45,7.42,7.43,12000.0,5.8983,5.8983,5.8746,5.8825,12000.0
2009-12-28 12:00:00,7.43,7.43,7.42,7.42,4800.0,5.8825,5.8825,5.8746,5.8746,4800.0
2009-12-28 12:30:00,7.42,7.42,7.4,7.41,15000.0,5.8746,5.8746,5.8587,5.8666,15000.0
2009-12-28 13:00:00,7.42,7.43,7.42,7.43,9000.0,5.8746,5.8825,5.8746,5.8825,9000.0
2009-12-28 13:30:00,7.43,7.43,7.42,7.43,18600.0,5.8825,5.8825,5.8746,5.8825,18600.0
2009-12-28 14:00:00,7.43,7.47,7.42,7.42,19200.0,5.8825,5.9142,5.8746,5.8746,19200.0
2009-12-28 14:30:00,7.43,7.45,7.42,7.43,25200.0,5.8825,5.8983,5.8746,5.8825,25200.0
2009-12-28 15:00:00,7.44,7.45,7.43,7.43,25800.0,5.8904,5.8983,5.8825,5.8825,25800.0
2009-12-28 15:30:00,7.44,7.45,7.43,7.45,68400.0,5.8904,5.8983,5.8825,5.8983,68400.0
2009-12-29 09:30:00,7.47,7.47,7.44,7.44,19200.0,5.9142,5.9142,5.8904,5.8904,19200.0
2009-12-29 10:00:00,7.45,7.46,7.43,7.43,37200.0,5.8983,5.9062,5.8825,5.8825,37200.0
2009-12-29 10:30:00,7.43,7.44,7.42,7.43,10200.0,5.8825,5.8904,5.8746,5.8825,10200.0
2009-12-29 11:00:00,7.43,7.43,7.41,7.41,25800.0,5.8825,5.8825,5.8666,5.8666,25800.0
2009-12-29 11:30:00,7.42,7.43,7.41,7.42,16800.0,5.8746,5.8825,5.8666,5.8746,16800.0
2009-12-29 12:00:00,7.42,7.43,7.41,7.43,16200.0,5.8746,5.8825,5.8666,5.8825,16200.0
2009-12-29 12:30:00,7.43,7.43,7.4,7.43,40800.0,5.8825,5.8825,5.8587,5.8825,40800.0
2009-12-29 13:00:00,7.43,7.43,7.42,7.43,8400.0,5.8825,5.8825,5.8746,5.8825,8400.0
2009-12-29 13:30:00,7.43,7.43,7.41,7.42,30600.0,5.8825,5.8825,5.8666,5.8746,30600.0
2009-12-29 14:00:00,7.43,7.43,7.42,7.43,40200.0,5.8825,5.8825,5.8746,5.8825,40200.0
2009-12-29 14:30:00,7.43,7.43,7.42,7.42,25200.0,5.8825,5.8825,5.8746,5.8746,25200.0
2009-12-29 15:00:00,7.42,7.44,7.42,7.43,19200.0,5.8746,5.8904,5.8746,5.8825,19200.0
2009-12-29 15:30:00,7.43,7.43,7.42,7.42,44400.0,5.8825,5.8825,5.8746,5.8746,44400.0
2009-12-30 09:30:00,7.42,7.45,7.41,7.42,44400.0,5.8746,5.8983,5.8666,5.8746,44400.0
2009-12-30 10:00:00,7.41,7.41,7.4,7.41,15600.0,5.8666,5.8666,5.8587,5.8666,15600.0
2009-12-30 10:30:00,7.41,7.42,7.4,7.4,30600.0,5.8666,5.8746,5.8587,5.8587,30600.0
2009-12-30 11:00:00,7.4,7.4,7.4,7.4,7200.0,5.8587,5.8587,5.8587,5.8587,7200.0
2009-12-30 11:30:00,7.4,7.43,7.4,7.42,25200.0,5.8587,5.8825,5.8587,5.8746,25200.0
2009-12-30 12:00:00,7.43,7.44,7.4,7.41,21600.0,5.8825,5.8904,5.8587,5.8666,21600.0
2009-12-30 12:30:00,7.41,7.41,7.36,7.37,43200.0,5.8666,5.8666,5.8271,5.835,43200.0
2009-12-30 13:00:00,7.37,7.38,7.33,7.34,49800.0,5.835,5.8429,5.8033,5.8112,49800.0
2009-12-30 13:30:00,7.33,7.34,7.32,7.34,14400.0,5.8033,5.8112,5.7954,5.8112,14400.0
2009-12-30 14:00:00,7.33,7.34,7.32,7.33,33600.0,5.8033,5.8112,5.7954,5.8033,33600.0
2009-12-30 14:30:00,7.32,7.34,7.31,7.31,49200.0,5.7954,5.8112,5.7875,5.7875,49200.0
2009-12-30 15:00:00,7.32,7.34,7.32,7.34,51600.0,5.7954,5.8112,5.7954,5.8112,51600.0
2009-12-30 15:30:00,7.34,7.39,7.33,7.39,144600.0,5.8112,5.8508,5.8033,5.8508,144600.0
2009-12-31 09:30:00,7.35,7.39,7.35,7.37,22200.0,5.8191,5.8508,5.8191,5.835,22200.0
2009-12-31 10:00:00,7.37,7.37,7.31,7.31,24600.0,5.835,5.835,5.7875,5.7875,24600.0
2009-12-31 10:30:00,7.31,7.32,7.3,7.32,16200.0,5.7875,5.7954,5.7796,5.7954,16200.0
2009-12-31 11:00:00,7.32,7.33,7.3,7.3,33000.0,5.7954,5.8033,5.7796,5.7796,33000.0
2009-12-31 11:30:00,7.31,7.33,7.3,7.3,16800.0,5.7875,5.8033,5.7796,5.7796,16800.0
2009-12-31 12:00:00,7.3,7.31,7.28,7.3,18600.0,5.7796,5.7875,5.7637,5.7796,18600.0
2009-12-31 12:30:00,7.3,7.31,7.29,7.3,13800.0,5.7796,5.7875,5.7716,5.7796,13800.0
2009-12-31 13:00:00,7.31,7.33,7.3,7.31,23400.0,5.7875,5.8033,5.7796,5.7875,23400.0
2009-12-31 13:30:00,7.33,7.35,7.33,7.34,19200.0,5.8033,5.8191,5.8033,5.8112,19200.0
2009-12-31 14:00:00,7.35,7.36,7.34,7.35,24000.0,5.8191,5.8271,5.8112,5.8191,24000.0
2009-12-31 14:30:00,7.35,7.35,7.32,7.32,21000.0,5.8191,5.8191,5.7954,5.7954,21000.0
2009-12-31 15:00:00,7.33,7.34,7.32,7.33,21000.0,5.8033,5.8112,5.7954,5.8033,21000.0
2009-12-31 15:30:00,7.33,7.33,7.22,7.23,78600.0,5.8033,5.8033,5.7162,5.7241,78600.0
2010-01-04 09:30:00,7.3,7.34,7.27,7.29,106200.0,5.7796,5.8112,5.7558,5.7716,106200.0
2010-01-04 10:00:00,7.29,7.35,7.26,7.35,105000.0,5.7716,5.8191,5.7479,5.8191,105000.0
2010-01-04 10:30:00,7.35,7.39,7.34,7.39,79800.0,5.8191,5.8508,5.8112,5.8508,79800.0
2010-01-04 11:00:00,7.39,7.43,7.39,7.43,53400.0,5.8508,5.8825,5.8508,5.8825,53400.0
2010-01-04 11:30:00,7.42,7.47,7.41,7.45,154200.0,5.8746,5.9142,5.8666,5.8983,154200.0
2010-01-04 12:00:00,7.45,7.48,7.45,7.45,75000.0,5.8983,5.9221,5.8983,5.8983,75000.0
2010-01-04 12:30:00,7.45,7.48,7.45,7.47,52200.0,5.8983,5.9221,5.8983,5.9142,52200.0
2010-01-04 13:00:00,7.47,7.48,7.47,7.47,130200.0,5.9142,5.9221,5.9142,5.9142,130200.0
2010-01-04 13:30:00,7.47,7.47,7.45,7.46,45600.0,5.9142,5.9142,5.8983,5.9062,45600.0
2010-01-04 14:00:00,7.45,7.46,7.43,7.45,63000.0,5.8983,5.9062,5.8825,5.8983,63000.0
2010-01-04 14:30:00,7.45,7.46,7.4,7.4,30600.0,5.8983,5.9062,5.8587,5.8587,30600.0
2010-01-04 15:00:00,7.41,7.43,7.4,7.4,39000.0,5.8666,5.8825,5.8587,5.8587,39000.0
2010-01-04 15:30:00,7.41,7.43,7.39,7.43,102000.0,5.8666,5.8825,5.8508,5.8825,102000.0
2010-01-05 09:30:00,7.43,7.43,7.31,7.32,24000.0,5.8825,5.8825,5.7875,5.7954,24000.0
2010-01-05 10:00:00,7.31,7.38,7.31,7.36,40800.0,5.7875,5.8429,5.7875,5.8271,40800.0
2010-01-05 10:30:00,7.36,7.4,7.33,7.35,81000.0,5.8271,5.8587,5.8033,5.8191,81000.0
2010-01-05 11:00:00,7.34,7.35,7.33,7.35,67800.0,5.8112,5.8191,5.8033,5.8191,67800.0
2010-01-05 11:30:00,7.35,7.35,7.32,7.34,153000.0,5.8191,5.8191,5.7954,5.8112,153000.0
2010-01-05 12:00:00,7.34,7.34,7.33,7.33,24000.0,5.8112,5.8112,5.8033,5.8033,24000.0
2010-01-05 12:30:00,7.33,7.34,7.32,7.33,42600.0,5.8033,5.8112,5.7954,5.8033,42600.0
2010-01-05 13:00:00,7.33,7.35,7.33,7.34,57000.0,5.8033,5.8191,5.8033,5.8112,57000.0
2010-01-05 13:30:00,7.34,7.34,7.33,7.33,65400.0,5.8112,5.8112,5.8033,5.8033,65400.0
2010-01-05 14:00:00,7.33,7.33,7.33,7.33,70800.0,5.8033,5.8033,5.8033,5.8033,70800.0
2010-01-05 14:30:00,7.33,7.36,7.33,7.36,171600.0,5.8033,5.8271,5.8033,5.8271,171600.0
2010-01-05 15:00:00,7.35,7.37,7.34,7.34,76800.0,5.8191,5.835,5.8112,5.8112,76800.0
2010-01-05 15:30:00,7.35,7.35,7.33,7.34,247800.0,5.8191,5.8191,5.8033,5.8112,247800.0
2010-01-06 09:30:00,7.34,7.38,7.32,7.38,33000.0,5.8112,5.8429,5.7954,5.8429,33000.0
2010-01-06 10:00:00,7.38,7.41,7.36,7.36,37200.0,5.8429,5.8666,5.8271,5.8271,37200.0
2010-01-06 10:30:00,7.36,7.36,7.3,7.35,27000.0,5.8271,5.8271,5.7796,5.8191,27000.0
2010-01-06 11:00:00,7.34,7.36,7.33,7.34,48000.0,5.8112,5.8271,5.8033,5.8112,48000.0
2010-01-06 11:30:00,7.35,7.36,7.33,7.36,40800.0,5.8191,5.8271,5.8033,5.8271,40800.0
2010-01-06 12:00:00,7.35,7.36,7.33,7.34,31800.0,5.8191,5.8271,5.8033,5.8112,31800.0
2010-01-06 12:30:00,7.33,7.36,7.32,7.34,36000.0,5.8033,5.8271,5.7954,5.8112,36000.0
2010-01-06 13:00:00,7.35,7.36,7.34,7.35,66600.0,5.8191,5.8271,5.8112,5.8191,66600.0
2010-01-06 13:30:00,7.35,7.36,7.34,7.34,53400.0,5.8191,5.8271,5.8112,5.8112,53400.0
2010-01-06 14:00:00,7.35,7.36,7.34,7.35,37200.0,5.8191,5.8271,5.8112,5.8191,37200.0
2010-01-06 14:30:00,7.35,7.35,7.34,7.35,33600.0,5.8191,5.8191,5.8112,5.8191,33600.0
2010-01-06 15:00:00,7.35,7.35,7.34,7.35,50400.0,5.8191,5.8191,5.8112,5.8191,50400.0
2010-01-06 15:30:00,7.34,7.35,7.31,7.33,69600.0,5.8112,5.8191,5.7875,5.8033,69600.0
2010-01-07 09:30:00,7.36,7.43,7.31,7.31,83400.0,5.8271,5.8825,5.7875,5.7875,83400.0
2010-01-07 10:00:00,7.33,7.34,7.32,7.34,33600.0,5.8033,5.8112,5.7954,5.8112,33600.0
2010-01-07 10:30:00,7.34,7.39,7.33,7.38,50400.0,5.8112,5.8508,5.8033,5.8429,50400.0
2010-01-07 11:00:00,7.38,7.38,7.35,7.35,11400.0,5.8429,5.8429,5.8191,5.8191,11400.0
2010-01-07 11:30:00,7.38,7.38,7.33,7.35,20400.0,5.8429,5.8429,5.8033,5.8191,20400.0
2010-01-07 12:00:00,7.36,7.39,7.36,7.36,19200.0,5.8271,5.8508,5.8271,5.8271,19200.0
2010-01-07 12:30:00,7.36,7.38,7.35,7.36,28200.0,5.8271,5.8429,5.8191,5.8271,28200.0
2010-01-07 13:00:00,7.36,7.37,7.34,7.35,19800.0,5.8271,5.835,5.8112,5.8191,19800.0
2010-01-07 13:30:00,7.35,7.35,7.33,7.34,22800.0,5.8191,5.8191,5.8033,5.8112,22800.0
2010-01-07 14:00:00,7.34,7.34,7.33,7.33,43200.0,5.8112,5.8112,5.8033,5.8033,43200.0
2010-01-07 14:30:00,7.34,7.36,7.34,7.35,37800.0,5.8112,5.8271,5.8112,5.8191,37800.0
2010-01-07 15:00:00,7.35,7.37,7.34,7.37,63600.0,5.8191,5.835,5.8112,5.835,63600.0
2010-01-07 15:30:00,7.37,7.39,7.36,7.37,87000.0,5.835,5.8508,5.8271,5.835,87000.0
2010-01-08 09:30:00,7.33,7.39,7.31,7.38,25200.0,5.8033,5.8508,5.7875,5.8429,25200.0
2010-01-08 10:00:00,7.38,7.42,7.38,7.39,22200.0,5.8429,5.8746,5.8429,5.8508,22200.0
2010-01-08 10:30:00,7.4,7.43,7.4,7.43,21000.0,5.8587,5.8825,5.8587,5.8825,21000.0
2010-01-08 11:00:00,7.43,7.44,7.42,7.43,54600.0,5.8825,5.8904,5.8746,5.8825,54600.0
2010-01-08 11:30:00,7.43,7.43,7.42,7.43,19200.0,5.8825,5.8825,5.8746,5.8825,19200.0
2010-01-08 12:00:00,7.43,7.47,7.43,7.45,45600.0,5.8825,5.9142,5.8825,5.8983,45600.0
2010-01-08 12:30:00,7.45,7.46,7.44,7.46,24000.0,5.8983,5.9062,5.8904,5.9062,24000.0
2010-01-08 13:00:00,7.46,7.46,7.45,7.46,40800.0,5.9062,5.9062,5.8983,5.9062,40800.0
2010-01-08 13:30:00,7.46,7.47,7.46,7.46,18600.0,5.9062,5.9142,5.9062,5.9062,18600.0
2010-01-08 14:00:00,7.46,7.47,7.46,7.46,21600.0,5.9062,5.9142,5.9062,5.9062,21600.0
2010-01-08 14:30:00,7.46,7.46,7.46,7.46,40200.0,5.9062,5.9062,5.9062,5.9062,40200.0
2010-01-08 15:00:00,7.46,7.47,7.45,7.46,40800.0,5.9062,5.9142,5.8983,5.9062,40800.0
2010-01-08 15:30:00,7.46,7.48,7.46,7.48,58800.0,5.9062,5.9221,5.9062,5.9221,58800.0
2010-01-11 09:30:00,7.49,7.5,7.41,7.44,40800.0,5.93,5.9379,5.8666,5.8904,40800.0
2010-01-11 10:00:00,7.44,7.46,7.43,7.45,60600.0,5.8904,5.9062,5.8825,5.8983,60600.0
2010-01-11 10:30:00,7.46,7.46,7.43,7.43,7200.0,5.9062,5.9062,5.8825,5.8825,7200.0
2010-01-11 11:00:00,7.44,7.44,7.43,7.43,20400.0,5.8904,5.8904,5.8825,5.8825,20400.0
2010-01-11 11:30:00,7.43,7.47,7.43,7.45,76200.0,5.8825,5.9142,5.8825,5.8983,76200.0
2010-01-11 12:00:00,7.45,7.46,7.45,7.45,19200.0,5.8983,5.9062,5.8983,5.8983,19200.0
2010-01-11 12:30:00,7.45,7.45,7.44,7.45,16200.0,5.8983,5.8983,5.8904,5.8983,16200.0
2010-01-11 13:00:00,7.45,7.45,7.44,7.45,8400.0,5.8983,5.8983,5.8904,5.8983,8400.0
2010-01-11 13:30:00,7.43,7.46,7.43,7.45,14400.0,5.8825,5.9062,5.8825,5.8983,14400.0
2010-01-11 14:00:00,7.45,7.45,7.43,7.44,16200.0,5.8983,5.8983,5.8825,5.8904,16200.0
2010-01-11 14:30:00,7.44,7.44,7.43,7.44,52200.0,5.8904,5.8904,5.8825,5.8904,52200.0
2010-01-11 15:00:00,7.44,7.46,7.44,7.45,50400.0,5.8904,5.9062,5.8904,5.8983,50400.0
2010-01-11 15:30:00,7.45,7.47,7.43,7.43,168600.0,5.8983,5.9142,5.8825,5.8825,168600.0
2010-01-12 09:30:00,7.39,7.45,7.38,7.4,87600.0,5.8508,5.8983,5.8429,5.8587,87600.0
2010-01-12 10:00:00,7.41,7.42,7.39,7.41,57600.0,5.8666,5.8746,5.8508,5.8666,57600.0
2010-01-12 10:30:00,7.41,7.44,7.39,7.39,44400.0,5.8666,5.8904,5.8508,5.8508,44400.0
2010-01-12 11:00:00,7.38,7.43,7.37,7.41,8400.0,5.8429,5.8825,5.835,5.8666,8400.0
2010-01-12 11:30:00,7.41,7.41,7.37,7.37,9000.0,5.8666,5.8666,5.835,5.835,9000.0
2010-01-12 12:00:00,7.37,7.38,7.32,7.32,13800.0,5.835,5.8429,5.7954,5.7954,13800.0
2010-01-12 12:30:00,7.31,7.32,7.29,7.3,13200.0,5.7875,5.7954,5.7716,5.7796,13200.0
2010-01-12 13:00:00,7.31,7.36,7.3,7.35,30600.0,5.7875,5.8271,5.7796,5.8191,30600.0
2010-01-12 13:30:00,7.36,7.38,7.35,7.36,6000.0,5.8271,5.8429,5.8191,5.8271,6000.0
2010-01-12 14:00:00,7.35,7.37,7.34,7.37,27600.0,5.8191,5.835,5.8112,5.835,27600.0
2010-01-12 14:30:00,7.36,7.39,7.32,7.37,31200.0,5.8271,5.8508,5.7954,5.835,31200.0
2010-01-12 15:00:00,7.36,7.39,7.34,7.39,43800.0,5.8271,5.8508,5.8112,5.8508,43800.0
2010-01-12 15:30:00,7.38,7.39,7.33,7.39,90600.0,5.8429,5.8508,5.8033,5.8508,90600.0
2010-01-13 09:30:00,7.41,7.43,7.4,7.42,18000.0,5.8666,5.8825,5.8587,5.8746,18000.0
2010-01-13 10:00:00,7.35,7.39,7.35,7.38,20400.0,5.8191,5.8508,5.8191,5.8429,20400.0
2010-01-13 10:30:00,7.38,7.39,7.33,7.36,22800.0,5.8429,5.8508,5.8033,5.8271,22800.0
2010-01-13 11:00:00,7.36,7.36,7.29,7.29,58200.0,5.8271,5.8271,5.7716,5.7716,58200.0
2010-01-13 11:30:00,7.29,7.3,7.28,7.29,71400.0,5.7716,5.7796,5.7637,5.7716,71400.0
2010-01-13 12:00:00,7.29,7.3,7.29,7.29,48600.0,5.7716,5.7796,5.7716,5.7716,48600.0
2010-01-13 12:30:00,7.3,7.33,7.29,7.31,17400.0,5.7796,5.8033,5.7716,5.7875,17400.0
2010-01-13 13:00:00,7.31,7.32,7.31,7.32,109200.0,5.7875,5.7954,5.7875,5.7954,109200.0
2010-01-13 13:30:00,7.33,7.34,7.31,7.31,67800.0,5.8033,5.8112,5.7875,5.7875,67800.0
2010-01-13 14:00:00,7.31,7.35,7.31,7.35,16200.0,5.7875,5.8191,5.7875,5.8191,16200.0
2010-01-13 14:30:00,7.34,7.37,7.34,7.36,49200.0,5.8112,5.835,5.8112,5.8271,49200.0
2010-01-13 15:00:00,7.37,7.39,7.33,7.34,51000.0,5.835,5.8508,5.8033,5.8112,51000.0
2010-01-13 15:30:00,7.34,7.36,7.34,7.35,84000.0,5.8112,5.8271,5.8112,5.8191,84000.0
2010-01-14 09:30:00,7.34,7.43,7.34,7.43,39600.0,5.8112,5.8825,5.8112,5.8825,39600.0
2010-01-14 10:00:00,7.43,7.46,7.42,7.46,54600.0,5.8825,5.9062,5.8746,5.9062,54600.0
2010-01-14 10:30:00,7.45,7.46,7.4,7.41,26400.0,5.8983,5.9062,5.8587,5.8666,26400.0
2010-01-14 11:00:00,7.41,7.43,7.41,7.43,14400.0,5.8666,5.8825,5.8666,5.8825,14400.0
2010-01-14 11:30:00,7.43,7.48,7.42,7.43,39600.0,5.8825,5.9221,5.8746,5.8825,39600.0
2010-01-14 12:00:00,7.43,7.45,7.43,7.44,17400.0,5.8825,5.8983,5.8825,5.8904,17400.0
2010-01-14 12:30:00,7.44,7.46,7.43,7.43,20400.0,5.8904,5.9062,5.8825,5.8825,20400.0
2010-01-14 13:00:00,7.42,7.42,7.38,7.39,16200.0,5.8746,5.8746,5.8429,5.8508,16200.0
2010-01-14 13:30:00,7.38,7.4,7.38,7.4,18000.0,5.8429,5.8587,5.8429,5.8587,18000.0
2010-01-14 14:00:00,7.4,7.4,7.39,7.4,16800.0,5.8587,5.8587,5.8508,5.8587,16800.0
2010-01-14 14:30:00,7.4,7.42,7.39,7.41,44400.0,5.8587,5.8746,5.8508,5.8666,44400.0
2010-01-14 15:00:00,7.41,7.42,7.39,7.4,67200.0,5.8666,5.8746,5.8508,5.8587,67200.0
2010-01-14 15:30:00,7.4,7.4,7.36,7.37,116400.0,5.8587,5.8587,5.8271,5.835,116400.0
2010-01-15 09:30:00,7.41,7.41,7.32,7.32,157200.0,5.8666,5.8666,5.7954,5.7954,157200.0
2010-01-15 10:00:00,7.31,7.33,7.24,7.3,38400.0,5.7875,5.8033,5.7321,5.7796,38400.0
2010-01-15 10:30:00,7.3,7.33,7.27,7.29,37200.0,5.7796,5.8033,5.7558,5.7716,37200.0
2010-01-15 11:00:00,7.28,7.31,7.27,7.29,19800.0,5.7637,5.7875,5.7558,5.7716,19800.0
2010-01-15 11:30:00,7.3,7.3,7.26,7.26,11400.0,5.7796,5.7796,5.7479,5.7479,11400.0
2010-01-15 12:00:00,7.25,7.27,7.2,7.21,42600.0,5.74,5.7558,5.7004,5.7083,42600.0
2010-01-15 12:30:00,7.21,7.22,7.18,7.22,15600.0,5.7083,5.7162,5.6846,5.7162,15600.0
2010-01-15 13:00:00,7.22,7.27,7.19,7.26,39000.0,5.7162,5.7558,5.6925,5.7479,39000.0
2010-01-15 13:30:00,7.26,7.26,7.23,7.23,16800.0,5.7479,5.7479,5.7241,5.7241,16800.0
2010-01-15 14:00:00,7.23,7.25,7.23,7.24,30000.0,5.7241,5.74,5.7241,5.7321,30000.0
2010-01-15 14:30:00,7.25,7.27,7.25,7.27,38400.0,5.74,5.7558,5.74,5.7558,38400.0
2010-01-15 15:00:00,7.27,7.32,7.27,7.31,49800.0,5.7558,5.7954,5.7558,5.7875,49800.0
2010-01-15 15:30:00,7.31,7.34,7.3,7.32,115800.0,5.7875,5.8112,5.7796,5.7954,115800.0
2010-01-19 09:30:00,7.35,7.46,7.35,7.42,52200.0,5.8191,5.9062,5.8191,5.8746,52200.0
2010-01-19 10:00:00,7.43,7.49,7.42,7.47,53400.0,5.8825,5.93,5.8746,5.9142,53400.0
2010-01-19 10:30:00,7.46,7.47,7.45,7.45,89400.0,5.9062,5.9142,5.8983,5.8983,89400.0
2010-01-19 11:00:00,7.44,7.46,7.4,7.4,34800.0,5.8904,5.9062,5.8587,5.8587,34800.0
2010-01-19 11:30:00,7.41,7.44,7.41,7.43,39000.0,5.8666,5.8904,5.8666,5.8825,39000.0
2010-01-19 12:00:00,7.43,7.47,7.43,7.47,15000.0,5.8825,5.9142,5.8825,5.9142,15000.0
2010-01-19 12:30:00,7.45,7.47,7.45,7.45,22200.0,5.8983,5.9142,5.8983,5.8983,22200.0
2010-01-19 13:00:00,7.44,7.47,7.43,7.45,22200.0,5.8904,5.9142,5.8825,5.8983,22200.0
2010-01-19 13:30:00,7.45,7.45,7.44,7.45,37800.0,5.8983,5.8983,5.8904,5.8983,37800.0
2010-01-19 14:00:00,7.46,7.47,7.45,7.47,42000.0,5.9062,5.9142,5.8983,5.9142,42000.0
2010-01-19 14:30:00,7.46,7.46,7.43,7.43,36600.0,5.9062,5.9062,5.8825,5.8825,36600.0
2010-01-19 15:00:00,7.43,7.46,7.43,7.46,81600.0,5.8825,5.9062,5.8825,5.9062,81600.0
2010-01-19 15:30:00,7.45,7.47,7.42,7.45,144000.0,5.8983,5.9142,5.8746,5.8983,144000.0
2010-01-20 09:30:00,7.42,7.44,7.34,7.41,94800.0,5.8746,5.8904,5.8112,5.8666,94800.0
2010-01-20 10:00:00,7.39,7.4,7.3,7.36,73200.0,5.8508,5.8587,5.7796,5.8271,73200.0
2010-01-20 10:30:00,7.36,7.41,7.34,7.39,58800.0,5.8271,5.8666,5.8112,5.8508,58800.0
2010-01-20 11:00:00,7.4,7.4,7.33,7.35,40200.0,5.8587,5.8587,5.8033,5.8191,40200.0
2010-01-20 11:30:00,7.35,7.35,7.34,7.34,38400.0,5.8191,5.8191,5.8112,5.8112,38400.0
2010-01-20 12:00:00,7.34,7.4,7.34,7.4,64800.0,5.8112,5.8587,5.8112,5.8587,64800.0
2010-01-20 12:30:00,7.39,7.42,7.39,7.41,69600.0,5.8508,5.8746,5.8508,5.8666,69600.0
2010-01-20 13:00:00,7.41,7.42,7.38,7.4,57000.0,5.8666,5.8746,5.8429,5.8587,57000.0
2010-01-20 13:30:00,7.4,7.48,7.4,7.48,100800.0,5.8587,5.9221,5.8587,5.9221,100800.0
2010-01-20 14:00:00,7.48,7.5,7.47,7.48,86400.0,5.9221,5.9379,5.9142,5.9221,86400.0
2010-01-20 14:30:00,7.48,7.5,7.48,7.48,64200.0,5.9221,5.9379,5.9221,5.9221,64200.0
2010-01-20 15:00:00,7.48,7.5,7.47,7.48,73800.0,5.9221,5.9379,5.9142,5.9221,73800.0
2010-01-20 15:30:00,7.48,7.52,7.47,7.5,131400.0,5.9221,5.9537,5.9142,5.9379,131400.0
2010-01-21 09:30:00,7.49,7.52,7.4,7.42,24000.0,5.93,5.9537,5.8587,5.8746,24000.0
2010-01-21 10:00:00,7.43,7.45,7.26,7.26,88200.0,5.8825,5.8983,5.7479,5.7479,88200.0
2010-01-21 10:30:00,7.25,7.3,7.22,7.25,70800.0,5.74,5.7796,5.7162,5.74,70800.0
2010-01-21 11:00:00,7.25,7.31,7.2,7.24,70800.0,5.74,5.7875,5.7004,5.7321,70800.0
2010-01-21 11:30:00,7.25,7.28,7.15,7.18,89400.0,5.74,5.7637,5.6608,5.6846,89400.0
2010-01-21 12:00:00,7.18,7.26,7.18,7.2,70800.0,5.6846,5.7479,5.6846,5.7004,70800.0
2010-01-21 12:30:00,7.2,7.21,7.2,7.2,31200.0,5.7004,5.7083,5.7004,5.7004,31200.0
2010-01-21 13:00:00,7.2,7.21,7.17,7.19,38400.0,5.7004,5.7083,5.6766,5.6925,38400.0
2010-01-21 13:30:00,7.19,7.23,7.19,7.23,46800.0,5.6925,5.7241,5.6925,5.7241,46800.0
2010-01-21 14:00:00,7.23,7.28,7.21,7.28,69000.0,5.7241,5.7637,5.7083,5.7637,69000.0
2010-01-21 14:30:00,7.28,7.31,7.27,7.31,105000.0,5.7637,5.7875,5.7558,5.7875,105000.0
2010-01-21 15:00:00,7.32,7.32,7.27,7.29,95400.0,5.7954,5.7954,5.7558,5.7716,95400.0
2010-01-21 15:30:00,7.29,7.3,7.23,7.24,189000.0,5.7716,5.7796,5.7241,5.7321,189000.0
2010-01-22 09:30:00,7.23,7.27,7.21,7.23,57000.0,5.7241,5.7558,5.7083,5.7241,57000.0
2010-01-22 10:00:00,7.23,7.24,7.15,7.24,40800.0,5.7241,5.7321,5.6608,5.7321,40800.0
2010-01-22 10:30:00,7.25,7.29,7.22,7.26,104400.0,5.74,5.7716,5.7162,5.7479,104400.0
2010-01-22 11:00:00,7.27,7.29,7.25,7.27,69000.0,5.7558,5.7716,5.74,5.7558,69000.0
2010-01-22 11:30:00,7.27,7.27,7.24,7.24,97200.0,5.7558,5.7558,5.7321,5.7321,97200.0
2010-01-22 12:00:00,7.25,7.25,7.23,7.25,40200.0,5.74,5.74,5.7241,5.74,40200.0
2010-01-22 12:30:00,7.25,7.25,7.23,7.23,40800.0,5.74,5.74,5.7241,5.7241,40800.0
2010-01-22 13:00:00,7.23,7.23,7.22,7.22,48000.0,5.7241,5.7241,5.7162,5.7162,48000.0
2010-01-22 13:30:00,7.22,7.23,7.22,7.22,89400.0,5.7162,5.7241,5.7162,5.7162,89400.0
2010-01-22 14:00:00,7.23,7.23,7.16,7.18,33600.0,5.7241,5.7241,5.6687,5.6846,33600.0
2010-01-22 14:30:00,7.18,7.2,7.17,7.19,98400.0,5.6846,5.7004,5.6766,5.6925,98400.0
2010-01-22 15:00:00,7.19,7.22,7.14,7.16,138000.0,5.6925,5.7162,5.6529,5.6687,138000.0
2010-01-22 15:30:00,7.16,7.19,7.12,7.15,283800.0,5.6687,5.6925,5.637,5.6608,283800.0
2010-01-25 09:30:00,7.2,7.28,7.19,7.24,157800.0,5.7004,5.7637,5.6925,5.7321,157800.0
2010-01-25 10:00:00,7.23,7.29,7.2,7.23,82200.0,5.7241,5.7716,5.7004,5.7241,82200.0
2010-01-25 10:30:00,7.23,7.27,7.22,7.22,96000.0,5.7241,5.7558,5.7162,5.7162,96000.0
2010-01-25 11:00:00,7.21,7.21,7.16,7.19,41400.0,5.7083,5.7083,5.6687,5.6925,41400.0
2010-01-25 11:30:00,7.19,7.21,7.19,7.21,58800.0,5.6925,5.7083,5.6925,5.7083,58800.0
2010-01-25 12:00:00,7.21,7.24,7.2,7.22,50400.0,5.7083,5.7321,5.7004,5.7162,50400.0
2010-01-25 12:30:00,7.21,7.24,7.2,7.23,173400.0,5.7083,5.7321,5.7004,5.7241,173400.0
2010-01-25 13:00:00,7.23,7.23,7.21,7.23,37200.0,5.7241,5.7241,5.7083,5.7241,37200.0
2010-01-25 13:30:00,7.22,7.23,7.21,7.21,57600.0,5.7162,5.7241,5.7083,5.7083,57600.0
2010-01-25 14:00:00,7.22,7.22,7.19,7.21,50400.0,5.7162,5.7162,5.6925,5.7083,50400.0
2010-01-25 14:30:00,7.21,7.22,7.2,7.21,87000.0,5.7083,5.7162,5.7004,5.7083,87000.0
2010-01-25 15:00:00,7.21,7.24,7.2,7.2,175200.0,5.7083,5.7321,5.7004,5.7004,175200.0
2010-01-25 15:30:00,7.2,7.22,7.09,7.14,474600.0,5.7004,5.7162,5.6133,5.6529,474600.0
2010-01-26 09:30:00,7.42,7.42,7.14,7.2,327000.0,5.8746,5.8746,5.6529,5.7004,327000.0
2010-01-26 10:00:00,7.21,7.22,7.18,7.19,133200.0,5.7083,5.7162,5.6846,5.6925,133200.0
2010-01-26 10:30:00,7.2,7.22,7.19,7.2,177000.0,5.7004,5.7162,5.6925,5.7004,177000.0
2010-01-26 11:00:00,7.2,7.2,7.19,7.19,84600.0,5.7004,5.7004,5.6925,5.6925,84600.0
2010-01-26 11:30:00,7.19,7.23,7.19,7.23,81600.0,5.6925,5.7241,5.6925,5.7241,81600.0
2010-01-26 12:00:00,7.22,7.24,7.21,7.22,55200.0,5.7162,5.7321,5.7083,5.7162,55200.0
2010-01-26 12:30:00,7.23,7.24,7.2,7.21,55200.0,5.7241,5.7321,5.7004,5.7083,55200.0
2010-01-26 13:00:00,7.21,7.22,7.19,7.19,57000.0,5.7083,5.7162,5.6925,5.6925,57000.0
2010-01-26 13:30:00,7.19,7.2,7.18,7.18,61200.0,5.6925,5.7004,5.6846,5.6846,61200.0
2010-01-26 14:00:00,7.18,7.19,7.16,7.17,61200.0,5.6846,5.6925,5.6687,5.6766,61200.0
2010-01-26 14:30:00,7.17,7.17,7.15,7.17,49800.0,5.6766,5.6766,5.6608,5.6766,49800.0
2010-01-26 15:00:00,7.16,7.16,7.08,7.11,133800.0,5.6687,5.6687,5.6054,5.6291,133800.0
2010-01-26 15:30:00,7.11,7.11,7.01,7.07,478200.0,5.6291,5.6291,5.55,5.5975,478200.0
2010-01-27 09:30:00,7.2,7.34,7.18,7.19,375000.0,5.7258,5.8371,5.7099,5.7178,375000.0
2010-01-27 10:00:00,7.2,7.2,7.05,7.08,189000.0,5.7258,5.7258,5.6065,5.6303,189000.0
2010-01-27 10:30:00,7.08,7.1,7.02,7.1,96600.0,5.6303,5.6462,5.5826,5.6462,96600.0
2010-01-27 11:00:00,7.09,7.27,7.08,7.11,414600.0,5.6383,5.7814,5.6303,5.6542,414600.0
2010-01-27 11:30:00,7.12,7.19,7.12,7.18,75000.0,5.6621,5.7178,5.6621,5.7099,75000.0
2010-01-27 12:00:00,7.18,7.21,7.16,7.19,199800.0,5.7099,5.7337,5.6939,5.7178,199800.0
2010-01-27 12:30:00,7.2,7.22,7.15,7.19,67800.0,5.7258,5.7417,5.686,5.7178,67800.0
2010-01-27 13:00:00,7.19,7.21,7.18,7.21,59400.0,5.7178,5.7337,5.7099,5.7337,59400.0
2010-01-27 13:30:00,7.21,7.23,7.21,7.21,70200.0,5.7337,5.7496,5.7337,5.7337,70200.0
2010-01-27 14:00:00,7.21,7.25,7.19,7.21,112800.0,5.7337,5.7655,5.7178,5.7337,112800.0
2010-01-27 14:30:00,7.21,7.25,7.21,7.24,133800.0,5.7337,5.7655,5.7337,5.7576,133800.0
2010-01-27 15:00:00,7.24,7.26,7.22,7.25,288600.0,5.7576,5.7735,5.7417,5.7655,288600.0
2010-01-27 15:30:00,7.25,7.3,7.25,7.3,345000.0,5.7655,5.8053,5.7655,5.8053,345000.0
2010-01-28 09:30:00,7.34,7.35,7.27,7.3,54600.0,5.8371,5.845,5.7814,5.8053,54600.0
2010-01-28 10:00:00,7.29,7.29,7.24,7.25,54600.0,5.7973,5.7973,5.7576,5.7655,54600.0
2010-01-28 10:30:00,7.24,7.28,7.24,7.27,43800.0,5.7576,5.7894,5.7576,5.7814,43800.0
2010-01-28 11:00:00,7.25,7.25,7.19,7.2,37800.0,5.7655,5.7655,5.7178,5.7258,37800.0
2010-01-28 11:30:00,7.2,7.24,7.14,7.23,43200.0,5.7258,5.7576,5.678,5.7496,43200.0
2010-01-28 12:00:00,7.23,7.25,7.21,7.22,21600.0,5.7496,5.7655,5.7337,5.7417,21600.0
2010-01-28 12:30:00,7.22,7.23,7.17,7.22,162000.0,5.7417,5.7496,5.7019,5.7417,162000.0
2010-01-28 13:00:00,7.23,7.24,7.19,7.22,45600.0,5.7496,5.7576,5.7178,5.7417,45600.0
2010-01-28 13:30:00,7.22,7.3,7.22,7.27,51000.0,5.7417,5.8053,5.7417,5.7814,51000.0
2010-01-28 14:00:00,7.26,7.26,7.21,7.26,48000.0,5.7735,5.7735,5.7337,5.7735,48000.0
2010-01-28 14:30:00,7.26,7.27,7.24,7.26,48000.0,5.7735,5.7814,5.7576,5.7735,48000.0
2010-01-28 15:00:00,7.26,7.26,7.22,7.23,165600.0,5.7735,5.7735,5.7417,5.7496,165600.0
2010-01-28 15:30:00,7.23,7.24,7.18,7.2,208200.0,5.7496,5.7576,5.7099,5.7258,208200.0
2010-01-29 09:30:00,7.21,7.28,7.21,7.27,13200.0,5.7337,5.7894,5.7337,5.7814,13200.0
2010-01-29 10:00:00,7.26,7.28,7.26,7.28,39000.0,5.7735,5.7894,5.7735,5.7894,39000.0
2010-01-29 10:30:00,7.28,7.29,7.25,7.25,16200.0,5.7894,5.7973,5.7655,5.7655,16200.0
2010-01-29 11:00:00,7.25,7.25,7.23,7.24,32400.0,5.7655,5.7655,5.7496,5.7576,32400.0
2010-01-29 11:30:00,7.24,7.24,7.22,7.22,20400.0,5.7576,5.7576,5.7417,5.7417,20400.0
2010-01-29 12:00:00,7.21,7.22,7.18,7.22,27600.0,5.7337,5.7417,5.7099,5.7417,27600.0
2010-01-29 12:30:00,7.21,7.24,7.2,7.24,22800.0,5.7337,5.7576,5.7258,5.7576,22800.0
2010-01-29 13:00:00,7.24,7.27,7.24,7.25,24000.0,5.7576,5.7814,5.7576,5.7655,24000.0
2010-01-29 13:30:00,7.26,7.26,7.2,7.21,40800.0,5.7735,5.7735,5.7258,5.7337,40800.0
2010-01-29 14:00:00,7.21,7.21,7.16,7.19,148200.0,5.7337,5.7337,5.6939,5.7178,148200.0
2010-01-29 14:30:00,7.18,7.18,7.1,7.15,88800.0,5.7099,5.7099,5.6462,5.686,88800.0
2010-01-29 15:00:00,7.16,7.17,7.12,7.12,76200.0,5.6939,5.7019,5.6621,5.6621,76200.0
2010-01-29 15:30:00,7.12,7.13,7.09,7.09,292200.0,5.6621,5.6701,5.6383,5.6383,292200.0
2010-02-01 09:30:00,7.09,7.17,7.09,7.14,64200.0,5.6383,5.7019,5.6383,5.678,64200.0
2010-02-01 10:00:00,7.15,7.17,7.11,7.16,95400.0,5.686,5.7019,5.6542,5.6939,95400.0
2010-02-01 10:30:00,7.15,7.16,7.13,7.13,75600.0,5.686,5.6939,5.6701,5.6701,75600.0
2010-02-01 11:00:00,7.13,7.16,7.13,7.15,66600.0,5.6701,5.6939,5.6701,5.686,66600.0
2010-02-01 11:30:00,7.15,7.16,7.1,7.11,55200.0,5.686,5.6939,5.6462,5.6542,55200.0
2010-02-01 12:00:00,7.11,7.14,7.1,7.14,58200.0,5.6542,5.678,5.6462,5.678,58200.0
2010-02-01 12:30:00,7.14,7.15,7.13,7.13,42600.0,5.678,5.686,5.6701,5.6701,42600.0
2010-02-01 13:00:00,7.14,7.15,7.11,7.12,67800.0,5.678,5.686,5.6542,5.6621,67800.0
2010-02-01 13:30:00,7.12,7.13,7.09,7.1,57000.0,5.6621,5.6701,5.6383,5.6462,57000.0
2010-02-01 14:00:00,7.09,7.11,7.08,7.11,53400.0,5.6383,5.6542,5.6303,5.6542,53400.0
2010-02-01 14:30:00,7.11,7.11,7.07,7.08,94800.0,5.6542,5.6542,5.6224,5.6303,94800.0
2010-02-01 15:00:00,7.08,7.09,7.07,7.07,135000.0,5.6303,5.6383,5.6224,5.6224,135000.0
2010-02-01 15:30:00,7.07,7.09,7.06,7.07,382800.0,5.6224,5.6383,5.6144,5.6224,382800.0
2010-02-02 09:30:00,7.08,7.14,7.05,7.07,81600.0,5.6303,5.678,5.6065,5.6224,81600.0
2010-02-02 10:00:00,7.06,7.17,7.04,7.17,73200.0,5.6144,5.7019,5.5985,5.7019,73200.0
2010-02-02 10:30:00,7.17,7.17,7.1,7.1,33600.0,5.7019,5.7019,5.6462,5.6462,33600.0
2010-02-02 11:00:00,7.11,7.11,7.07,7.09,120000.0,5.6542,5.6542,5.6224,5.6383,120000.0
2010-02-02 11:30:00,7.09,7.11,7.07,7.09,88800.0,5.6383,5.6542,5.6224,5.6383,88800.0
2010-02-02 12:00:00,7.09,7.09,7.08,7.08,78000.0,5.6383,5.6383,5.6303,5.6303,78000.0
2010-02-02 12:30:00,7.08,7.09,7.08,7.08,45000.0,5.6303,5.6383,5.6303,5.6303,45000.0
2010-02-02 13:00:00,7.08,7.09,7.07,7.09,93000.0,5.6303,5.6383,5.6224,5.6383,93000.0
2010-02-02 13:30:00,7.09,7.1,7.08,7.08,51000.0,5.6383,5.6462,5.6303,5.6303,51000.0
2010-02-02 14:00:00,7.09,7.09,7.08,7.08,49800.0,5.6383,5.6383,5.6303,5.6303,49800.0
2010-02-02 14:30:00,7.08,7.1,7.08,7.1,64200.0,5.6303,5.6462,5.6303,5.6462,64200.0
2010-02-02 15:00:00,7.1,7.13,7.1,7.1,106200.0,5.6462,5.6701,5.6462,5.6462,106200.0
2010-02-02 15:30:00,7.1,7.11,7.1,7.1,120600.0,5.6462,5.6542,5.6462,5.6462,120600.0
2010-02-03 09:30:00,7.05,7.13,7.05,7.13,12000.0,5.6065,5.6701,5.6065,5.6701,12000.0
2010-02-03 10:00:00,7.11,7.14,7.07,7.08,46200.0,5.6542,5.678,5.6224,5.6303,46200.0
2010-02-03 10:30:00,7.08,7.13,7.07,7.13,41400.0,5.6303,5.6701,5.6224,5.6701,41400.0
2010-02-03 11:00:00,7.13,7.17,7.12,7.13,23400.0,5.6701,5.7019,5.6621,5.6701,23400.0
2010-02-03 11:30:00,7.14,7.14,7.07,7.08,45600.0,5.678,5.678,5.6224,5.6303,45600.0
2010-02-03 12:00:00,7.08,7.11,7.08,7.11,16800.0,5.6303,5.6542,5.6303,5.6542,16800.0
2010-02-03 12:30:00,7.11,7.12,7.11,7.11,13200.0,5.6542,5.6621,5.6542,5.6542,13200.0
2010-02-03 13:00:00,7.11,7.13,7.11,7.11,12600.0,5.6542,5.6701,5.6542,5.6542,12600.0
2010-02-03 13:30:00,7.11,7.14,7.11,7.11,9600.0,5.6542,5.678,5.6542,5.6542,9600.0
2010-02-03 14:00:00,7.11,7.11,7.07,7.09,20400.0,5.6542,5.6542,5.6224,5.6383,20400.0
2010-02-03 14:30:00,7.09,7.1,7.07,7.1,43200.0,5.6383,5.6462,5.6224,5.6462,43200.0
2010-02-03 15:00:00,7.1,7.15,7.1,7.11,58800.0,5.6462,5.686,5.6462,5.6542,58800.0
2010-02-03 15:30:00,7.1,7.11,7.1,7.11,60000.0,5.6462,5.6542,5.6462,5.6542,60000.0
2010-02-04 09:30:00,7.06,7.08,7.0,7.0,30600.0,5.6144,5.6303,5.5667,5.5667,30600.0
2010-02-04 10:00:00,6.98,7.04,6.96,6.96,60600.0,5.5508,5.5985,5.5349,5.5349,60600.0
2010-02-04 10:30:00,6.97,7.0,6.95,6.95,30600.0,5.5429,5.5667,5.5269,5.5269,30600.0
2010-02-04 11:00:00,6.94,6.97,6.94,6.97,17400.0,5.519,5.5429,5.519,5.5429,17400.0
2010-02-04 11:30:00,6.98,6.98,6.93,6.96,33000.0,5.5508,5.5508,5.511,5.5349,33000.0
2010-02-04 12:00:00,6.96,6.97,6.92,6.93,21000.0,5.5349,5.5429,5.5031,5.511,21000.0
2010-02-04 12:30:00,6.93,6.95,6.89,6.92,29400.0,5.511,5.5269,5.4792,5.5031,29400.0
2010-02-04 13:00:00,6.92,6.93,6.91,6.92,16200.0,5.5031,5.511,5.4951,5.5031,16200.0
2010-02-04 13:30:00,6.92,6.93,6.88,6.9,54600.0,5.5031,5.511,5.4713,5.4872,54600.0
2010-02-04 14:00:00,6.9,6.93,6.89,6.92,52200.0,5.4872,5.511,5.4792,5.5031,52200.0
2010-02-04 14:30:00,6.92,6.93,6.91,6.93,49800.0,5.5031,5.511,5.4951,5.511,49800.0
2010-02-04 15:00:00,6.93,6.94,6.91,6.93,67200.0,5.511,5.519,5.4951,5.511,67200.0
2010-02-04 15:30:00,6.93,6.95,6.91,6.91,255000.0,5.511,5.5269,5.4951,5.4951,255000.0
2010-02-05 09:30:00,6.91,6.93,6.86,6.89,59400.0,5.4951,5.511,5.4554,5.4792,59400.0
2010-02-05 10:00:00,6.9,6.96,6.86,6.92,127200.0,5.4872,5.5349,5.4554,5.5031,127200.0
2010-02-05 10:30:00,6.92,7.07,6.92,7.02,336000.0,5.5031,5.6224,5.5031,5.5826,336000.0
2010-02-05 11:00:00,7.02,7.02,6.98,7.0,49800.0,5.5826,5.5826,5.5508,5.5667,49800.0
2010-02-05 11:30:00,6.99,6.99,6.91,6.95,81600.0,5.5588,5.5588,5.4951,5.5269,81600.0
2010-02-05 12:00:00,6.95,6.97,6.94,6.96,16200.0,5.5269,5.5429,5.519,5.5349,16200.0
2010-02-05 12:30:00,6.96,6.97,6.93,6.95,19800.0,5.5349,5.5429,5.511,5.5269,19800.0
2010-02-05 13:00:00,6.95,6.95,6.88,6.88,26400.0,5.5269,5.5269,5.4713,5.4713,26400.0
2010-02-05 13:30:00,6.89,6.91,6.86,6.87,94200.0,5.4792,5.4951,5.4554,5.4633,94200.0
2010-02-05 14:00:00,6.88,6.93,6.87,6.91,46200.0,5.4713,5.511,5.4633,5.4951,46200.0
2010-02-05 14:30:00,6.91,6.92,6.85,6.87,103800.0,5.4951,5.5031,5.4474,5.4633,103800.0
2010-02-05 15:00:00,6.86,6.93,6.86,6.88,190200.0,5.4554,5.511,5.4554,5.4713,190200.0
2010-02-05 15:30:00,6.89,6.96,6.87,6.95,317400.0,5.4792,5.5349,5.4633,5.5269,317400.0
2010-02-08 09:30:00,6.99,7.0,6.87,6.97,118200.0,5.5588,5.5667,5.4633,5.5429,118200.0
2010-02-08 10:00:00,6.98,7.04,6.98,7.01,76800.0,5.5508,5.5985,5.5508,5.5747,76800.0
2010-02-08 10:30:00,7.01,7.09,7.0,7.06,127200.0,5.5747,5.6383,5.5667,5.6144,127200.0
2010-02-08 11:00:00,7.06,7.08,7.05,7.07,30000.0,5.6144,5.6303,5.6065,5.6224,30000.0
2010-02-08 11:30:00,7.06,7.09,7.05,7.08,29400.0,5.6144,5.6383,5.6065,5.6303,29400.0
2010-02-08 12:00:00,7.07,7.08,7.06,7.08,39000.0,5.6224,5.6303,5.6144,5.6303,39000.0
2010-02-08 12:30:00,7.08,7.08,7.06,7.08,51600.0,5.6303,5.6303,5.6144,5.6303,51600.0
2010-02-08 13:00:00,7.07,7.08,7.05,7.07,37200.0,5.6224,5.6303,5.6065,5.6224,37200.0
2010-02-08 13:30:00,7.06,7.06,7.02,7.02,43800.0,5.6144,5.6144,5.5826,5.5826,43800.0
2010-02-08 14:00:00,7.03,7.07,7.03,7.06,46200.0,5.5906,5.6224,5.5906,5.6144,46200.0
2010-02-08 14:30:00,7.05,7.06,7.02,7.04,58800.0,5.6065,5.6144,5.5826,5.5985,58800.0
2010-02-08 15:00:00,7.04,7.05,7.01,7.03,136200.0,5.5985,5.6065,5.5747,5.5906,136200.0
2010-02-08 15:30:00,7.03,7.04,6.98,6.98,129000.0,5.5906,5.5985,5.5508,5.5508,129000.0
2010-02-09 09:30:00,7.08,7.13,7.05,7.1,36000.0,5.6303,5.6701,5.6065,5.6462,36000.0
2010-02-09 10:00:00,7.09,7.16,7.09,7.13,47400.0,5.6383,5.6939,5.6383,5.6701,47400.0
2010-02-09 10:30:00,7.13,7.13,7.08,7.09,75000.0,5.6701,5.6701,5.6303,5.6383,75000.0
2010-02-09 11:00:00,7.08,7.09,7.06,7.06,62400.0,5.6303,5.6383,5.6144,5.6144,62400.0
2010-02-09 11:30:00,7.06,7.15,7.06,7.14,54600.0,5.6144,5.686,5.6144,5.678,54600.0
2010-02-09 12:00:00,7.14,7.23,7.14,7.18,67800.0,5.678,5.7496,5.678,5.7099,67800.0
2010-02-09 12:30:00,7.18,7.18,7.13,7.16,60600.0,5.7099,5.7099,5.6701,5.6939,60600.0
2010-02-09 13:00:00,7.17,7.18,7.15,7.16,65400.0,5.7019,5.7099,5.686,5.6939,65400.0
2010-02-09 13:30:00,7.17,7.17,7.16,7.16,18600.0,5.7019,5.7019,5.6939,5.6939,18600.0
2010-02-09 14:00:00,7.16,7.17,7.16,7.17,31200.0,5.6939,5.7019,5.6939,5.7019,31200.0
2010-02-09 14:30:00,7.17,7.17,7.15,7.17,55200.0,5.7019,5.7019,5.686,5.7019,55200.0
2010-02-09 15:00:00,7.17,7.18,7.16,7.17,149400.0,5.7019,5.7099,5.6939,5.7019,149400.0
2010-02-09 15:30:00,7.17,7.18,7.15,7.17,243600.0,5.7019,5.7099,5.686,5.7019,243600.0
2010-02-10 09:30:00,7.13,7.2,7.1,7.18,123000.0,5.6701,5.7258,5.6462,5.7099,123000.0
2010-02-10 10:00:00,7.17,7.17,7.08,7.11,48600.0,5.7019,5.7019,5.6303,5.6542,48600.0
2010-02-10 10:30:00,7.11,7.15,7.09,7.14,67800.0,5.6542,5.686,5.6383,5.678,67800.0
2010-02-10 11:00:00,7.15,7.18,7.12,7.17,55800.0,5.686,5.7099,5.6621,5.7019,55800.0
2010-02-10 11:30:00,7.17,7.18,7.14,7.14,265200.0,5.7019,5.7099,5.678,5.678,265200.0
2010-02-10 12:00:00,7.15,7.19,7.15,7.18,102600.0,5.686,5.7178,5.686,5.7099,102600.0
2010-02-10 12:30:00,7.19,7.2,7.16,7.16,115200.0,5.7178,5.7258,5.6939,5.6939,115200.0
2010-02-10 13:00:00,7.17,7.19,7.16,7.18,54600.0,5.7019,5.7178,5.6939,5.7099,54600.0
2010-02-10 13:30:00,7.18,7.18,7.14,7.15,75600.0,5.7099,5.7099,5.678,5.686,75600.0
2010-02-10 14:00:00,7.15,7.17,7.15,7.17,63600.0,5.686,5.7019,5.686,5.7019,63600.0
2010-02-10 14:30:00,7.17,7.17,7.15,7.15,74400.0,5.7019,5.7019,5.686,5.686,74400.0
2010-02-10 15:00:00,7.15,7.17,7.15,7.15,60600.0,5.686,5.7019,5.686,5.686,60600.0
2010-02-10 15:30:00,7.15,7.15,7.11,7.14,143400.0,5.686,5.686,5.6542,5.678,143400.0
2010-02-11 09:30:00,7.11,7.13,7.05,7.1,57000.0,5.6542,5.6701,5.6065,5.6462,57000.0
2010-02-11 10:00:00,7.1,7.16,7.08,7.15,58200.0,5.6462,5.6939,5.6303,5.686,58200.0
2010-02-11 10:30:00,7.15,7.15,7.1,7.14,39600.0,5.686,5.686,5.6462,5.678,39600.0
2010-02-11 11:00:00,7.11,7.19,7.11,7.18,45000.0,5.6542,5.7178,5.6542,5.7099,45000.0
2010-02-11 11:30:00,7.18,7.23,7.18,7.22,51000.0,5.7099,5.7496,5.7099,5.7417,51000.0
2010-02-11 12:00:00,7.22,7.23,7.21,7.22,44400.0,5.7417,5.7496,5.7337,5.7417,44400.0
2010-02-11 12:30:00,7.21,7.24,7.2,7.23,69600.0,5.7337,5.7576,5.7258,5.7496,69600.0
2010-02-11 13:00:00,7.23,7.25,7.23,7.25,83400.0,5.7496,5.7655,5.7496,5.7655,83400.0
2010-02-11 13:30:00,7.25,7.28,7.25,7.28,57600.0,5.7655,5.7894,5.7655,5.7894,57600.0
2010-02-11 14:00:00,7.28,7.32,7.27,7.32,47400.0,5.7894,5.8212,5.7814,5.8212,47400.0
2010-02-11 14:30:00,7.32,7.33,7.31,7.32,55200.0,5.8212,5.8291,5.8132,5.8212,55200.0
2010-02-11 15:00:00,7.32,7.33,7.29,7.29,72000.0,5.8212,5.8291,5.7973,5.7973,72000.0
2010-02-11 15:30:00,7.28,7.29,7.26,7.27,198000.0,5.7894,5.7973,5.7735,5.7814,198000.0
2010-02-12 09:30:00,7.22,7.26,7.21,7.23,92400.0,5.7417,5.7735,5.7337,5.7496,92400.0
2010-02-12 10:00:00,7.24,7.24,7.2,7.21,93000.0,5.7576,5.7576,5.7258,5.7337,93000.0
2010-02-12 10:30:00,7.21,7.22,7.18,7.21,39000.0,5.7337,5.7417,5.7099,5.7337,39000.0
2010-02-12 11:00:00,7.21,7.22,7.19,7.21,43800.0,5.7337,5.7417,5.7178,5.7337,43800.0
2010-02-12 11:30:00,7.2,7.22,7.2,7.21,30600.0,5.7258,5.7417,5.7258,5.7337,30600.0
2010-02-12 12:00:00,7.21,7.27,7.21,7.25,30000.0,5.7337,5.7814,5.7337,5.7655,30000.0
2010-02-12 12:30:00,7.25,7.27,7.24,7.25,22200.0,5.7655,5.7814,5.7576,5.7655,22200.0
2010-02-12 13:00:00,7.25,7.25,7.2,7.21,23400.0,5.7655,5.7655,5.7258,5.7337,23400.0
2010-02-12 13:30:00,7.21,7.23,7.2,7.23,54600.0,5.7337,5.7496,5.7258,5.7496,54600.0
2010-02-12 14:00:00,7.23,7.29,7.23,7.27,40800.0,5.7496,5.7973,5.7496,5.7814,40800.0
2010-02-12 14:30:00,7.28,7.29,7.26,7.27,51000.0,5.7894,5.7973,5.7735,5.7814,51000.0
2010-02-12 15:00:00,7.27,7.28,7.25,7.26,109800.0,5.7814,5.7894,5.7655,5.7735,109800.0
2010-02-12 15:30:00,7.26,7.41,7.26,7.41,256200.0,5.7735,5.8928,5.7735,5.8928,256200.0
2010-02-16 09:30:00,7.36,7.41,7.33,7.35,76200.0,5.853,5.8928,5.8291,5.845,76200.0
2010-02-16 10:00:00,7.35,7.36,7.3,7.33,100800.0,5.845,5.853,5.8053,5.8291,100800.0
2010-02-16 10:30:00,7.32,7.34,7.31,7.31,57000.0,5.8212,5.8371,5.8132,5.8132,57000.0
2010-02-16 11:00:00,7.31,7.32,7.3,7.32,22800.0,5.8132,5.8212,5.8053,5.8212,22800.0
2010-02-16 11:30:00,7.32,7.33,7.31,7.32,17400.0,5.8212,5.8291,5.8132,5.8212,17400.0
2010-02-16 12:00:00,7.33,7.33,7.32,7.33,58200.0,5.8291,5.8291,5.8212,5.8291,58200.0
2010-02-16 12:30:00,7.33,7.33,7.32,7.33,36000.0,5.8291,5.8291,5.8212,5.8291,36000.0
2010-02-16 13:00:00,7.33,7.33,7.32,7.32,28200.0,5.8291,5.8291,5.8212,5.8212,28200.0
2010-02-16 13:30:00,7.32,7.33,7.31,7.32,47400.0,5.8212,5.8291,5.8132,5.8212,47400.0
2010-02-16 14:00:00,7.32,7.33,7.31,7.33,69600.0,5.8212,5.8291,5.8132,5.8291,69600.0
2010-02-16 14:30:00,7.33,7.33,7.32,7.32,55800.0,5.8291,5.8291,5.8212,5.8212,55800.0
2010-02-16 15:00:00,7.33,7.33,7.32,7.32,42000.0,5.8291,5.8291,5.8212,5.8212,42000.0
2010-02-16 15:30:00,7.33,7.33,7.31,7.33,319800.0,5.8291,5.8291,5.8132,5.8291,319800.0
2010-02-17 09:30:00,7.33,7.36,7.3,7.31,72000.0,5.8291,5.853,5.8053,5.8132,72000.0
2010-02-17 10:00:00,7.32,7.34,7.28,7.34,80400.0,5.8212,5.8371,5.7894,5.8371,80400.0
2010-02-17 10:30:00,7.34,7.34,7.31,7.31,59400.0,5.8371,5.8371,5.8132,5.8132,59400.0
2010-02-17 11:00:00,7.31,7.31,7.28,7.28,42000.0,5.8132,5.8132,5.7894,5.7894,42000.0
2010-02-17 11:30:00,7.27,7.3,7.27,7.29,36600.0,5.7814,5.8053,5.7814,5.7973,36600.0
2010-02-17 12:00:00,7.29,7.3,7.29,7.3,43800.0,5.7973,5.8053,5.7973,5.8053,43800.0
2010-02-17 12:30:00,7.29,7.29,7.27,7.29,27000.0,5.7973,5.7973,5.7814,5.7973,27000.0
2010-02-17 13:00:00,7.29,7.29,7.28,7.29,39600.0,5.7973,5.7973,5.7894,5.7973,39600.0
2010-02-17 13:30:00,7.29,7.29,7.28,7.29,23400.0,5.7973,5.7973,5.7894,5.7973,23400.0
2010-02-17 14:00:00,7.29,7.29,7.27,7.27,43200.0,5.7973,5.7973,5.7814,5.7814,43200.0
2010-02-17 14:30:00,7.27,7.28,7.27,7.27,43200.0,5.7814,5.7894,5.7814,5.7814,43200.0
2010-02-17 15:00:00,7.27,7.3,7.27,7.28,139200.0,5.7814,5.8053,5.7814,5.7894,139200.0
2010-02-17 15:30:00,7.28,7.28,7.26,7.27,153000.0,5.7894,5.7894,5.7735,5.7814,153000.0
2010-02-18 09:30:00,7.29,7.34,7.29,7.33,50400.0,5.7973,5.8371,5.7973,5.8291,50400.0
2010-02-18 10:00:00,7.33,7.35,7.31,7.31,153600.0,5.8291,5.845,5.8132,5.8132,153600.0
2010-02-18 10:30:00,7.31,7.31,7.3,7.3,76800.0,5.8132,5.8132,5.8053,5.8053,76800.0
2010-02-18 11:00:00,7.31,7.32,7.3,7.3,45000.0,5.8132,5.8212,5.8053,5.8053,45000.0
2010-02-18 11:30:00,7.3,7.31,7.29,7.31,66600.0,5.8053,5.8132,5.7973,5.8132,66600.0
2010-02-18 12:00:00,7.31,7.31,7.3,7.3,24600.0,5.8132,5.8132,5.8053,5.8053,24600.0
2010-02-18 12:30:00,7.3,7.31,7.3,7.31,38400.0,5.8053,5.8132,5.8053,5.8132,38400.0
2010-02-18 13:00:00,7.31,7.31,7.3,7.31,22200.0,5.8132,5.8132,5.8053,5.8132,22200.0
2010-02-18 13:30:00,7.31,7.33,7.31,7.32,46200.0,5.8132,5.8291,5.8132,5.8212,46200.0
2010-02-18 14:00:00,7.32,7.34,7.31,7.34,37800.0,5.8212,5.8371,5.8132,5.8371,37800.0
2010-02-18 14:30:00,7.33,7.38,7.33,7.38,42000.0,5.8291,5.8689,5.8291,5.8689,42000.0
2010-02-18 15:00:00,7.38,7.39,7.37,7.39,41400.0,5.8689,5.8769,5.861,5.8769,41400.0
2010-02-18 15:30:00,7.39,7.42,7.39,7.41,69600.0,5.8769,5.9007,5.8769,5.8928,69600.0
2010-02-19 09:30:00,7.42,7.47,7.4,7.41,278400.0,5.9007,5.9405,5.8848,5.8928,278400.0
2010-02-19 10:00:00,7.41,7.47,7.41,7.47,62400.0,5.8928,5.9405,5.8928,5.9405,62400.0
2010-02-19 10:30:00,7.47,7.47,7.45,7.46,43800.0,5.9405,5.9405,5.9246,5.9325,43800.0
2010-02-19 11:00:00,7.47,7.49,7.47,7.49,51000.0,5.9405,5.9564,5.9405,5.9564,51000.0
2010-02-19 11:30:00,7.49,7.55,7.48,7.54,223200.0,5.9564,6.0041,5.9484,5.9961,223200.0
2010-02-19 12:00:00,7.55,7.55,7.53,7.54,48000.0,6.0041,6.0041,5.9882,5.9961,48000.0
2010-02-19 12:30:00,7.53,7.54,7.53,7.54,24600.0,5.9882,5.9961,5.9882,5.9961,24600.0
2010-02-19 13:00:00,7.54,7.54,7.53,7.54,21000.0,5.9961,5.9961,5.9882,5.9961,21000.0
2010-02-19 13:30:00,7.54,7.54,7.52,7.52,23400.0,5.9961,5.9961,5.9802,5.9802,23400.0
2010-02-19 14:00:00,7.52,7.52,7.51,7.51,66000.0,5.9802,5.9802,5.9723,5.9723,66000.0
2010-02-19 14:30:00,7.51,7.51,7.5,7.5,48000.0,5.9723,5.9723,5.9643,5.9643,48000.0
2010-02-19 15:00:00,7.5,7.5,7.49,7.49,45600.0,5.9643,5.9643,5.9564,5.9564,45600.0
2010-02-19 15:30:00,7.49,7.49,7.44,7.45,205200.0,5.9564,5.9564,5.9166,5.9246,205200.0
2010-02-22 09:30:00,7.48,7.48,7.4,7.45,59400.0,5.9484,5.9484,5.8848,5.9246,59400.0
2010-02-22 10:00:00,7.45,7.5,7.44,7.49,72600.0,5.9246,5.9643,5.9166,5.9564,72600.0
2010-02-22 10:30:00,7.49,7.5,7.48,7.49,75600.0,5.9564,5.9643,5.9484,5.9564,75600.0
2010-02-22 11:00:00,7.5,7.5,7.48,7.49,21000.0,5.9643,5.9643,5.9484,5.9564,21000.0
2010-02-22 11:30:00,7.49,7.49,7.48,7.49,18000.0,5.9564,5.9564,5.9484,5.9564,18000.0
2010-02-22 12:00:00,7.49,7.5,7.48,7.48,34200.0,5.9564,5.9643,5.9484,5.9484,34200.0
2010-02-22 12:30:00,7.48,7.5,7.48,7.48,72600.0,5.9484,5.9643,5.9484,5.9484,72600.0
2010-02-22 13:00:00,7.48,7.49,7.48,7.48,26400.0,5.9484,5.9564,5.9484,5.9484,26400.0
2010-02-22 13:30:00,7.48,7.5,7.48,7.48,21000.0,5.9484,5.9643,5.9484,5.9484,21000.0
2010-02-22 14:00:00,7.49,7.49,7.48,7.48,29400.0,5.9564,5.9564,5.9484,5.9484,29400.0
2010-02-22 14:30:00,7.48,7.5,7.48,7.49,18600.0,5.9484,5.9643,5.9484,5.9564,18600.0
2010-02-22 15:00:00,7.49,7.5,7.49,7.5,82800.0,5.9564,5.9643,5.9564,5.9643,82800.0
2010-02-22 15:30:00,7.49,7.5,7.47,7.49,115200.0,5.9564,5.9643,5.9405,5.9564,115200.0
2010-02-23 09:30:00,7.5,7.5,7.41,7.48,137400.0,5.9643,5.9643,5.8928,5.9484,137400.0
2010-02-23 10:00:00,7.48,7.5,7.45,7.48,74400.0,5.9484,5.9643,5.9246,5.9484,74400.0
2010-02-23 10:30:00,7.47,7.5,7.46,7.5,75600.0,5.9405,5.9643,5.9325,5.9643,75600.0
2010-02-23 11:00:00,7.49,7.5,7.47,7.48,21000.0,5.9564,5.9643,5.9405,5.9484,21000.0
2010-02-23 11:30:00,7.48,7.5,7.47,7.48,36600.0,5.9484,5.9643,5.9405,5.9484,36600.0
2010-02-23 12:00:00,7.48,7.49,7.46,7.46,48600.0,5.9484,5.9564,5.9325,5.9325,48600.0
2010-02-23 12:30:00,7.46,7.49,7.46,7.49,260400.0,5.9325,5.9564,5.9325,5.9564,260400.0
2010-02-23 13:00:00,7.49,7.5,7.47,7.48,37800.0,5.9564,5.9643,5.9405,5.9484,37800.0
2010-02-23 13:30:00,7.48,7.49,7.47,7.48,32400.0,5.9484,5.9564,5.9405,5.9484,32400.0
2010-02-23 14:00:00,7.47,7.5,7.47,7.49,36000.0,5.9405,5.9643,5.9405,5.9564,36000.0
2010-02-23 14:30:00,7.48,7.5,7.48,7.49,49800.0,5.9484,5.9643,5.9484,5.9564,49800.0
2010-02-23 15:00:00,7.49,7.49,7.47,7.48,78000.0,5.9564,5.9564,5.9405,5.9484,78000.0
2010-02-23 15:30:00,7.48,7.48,7.43,7.43,147000.0,5.9484,5.9484,5.9087,5.9087,147000.0
2010-02-24 09:30:00,7.47,7.5,7.46,7.49,77400.0,5.9405,5.9643,5.9325,5.9564,77400.0
2010-02-24 10:00:00,7.48,7.5,7.45,7.47,24600.0,5.9484,5.9643,5.9246,5.9405,24600.0
2010-02-24 10:30:00,7.48,7.53,7.47,7.5,86400.0,5.9484,5.9882,5.9405,5.9643,86400.0
2010-02-24 11:00:00,7.49,7.51,7.47,7.47,37800.0,5.9564,5.9723,5.9405,5.9405,37800.0
2010-02-24 11:30:00,7.47,7.49,7.47,7.49,21600.0,5.9405,5.9564,5.9405,5.9564,21600.0
2010-02-24 12:00:00,7.49,7.51,7.49,7.5,79200.0,5.9564,5.9723,5.9564,5.9643,79200.0
2010-02-24 12:30:00,7.5,7.5,7.5,7.5,91800.0,5.9643,5.9643,5.9643,5.9643,91800.0
2010-02-24 13:00:00,7.5,7.51,7.5,7.51,56400.0,5.9643,5.9723,5.9643,5.9723,56400.0
2010-02-24 13:30:00,7.51,7.52,7.5,7.52,78000.0,5.9723,5.9802,5.9643,5.9802,78000.0
2010-02-24 14:00:00,7.52,7.52,7.51,7.52,64200.0,5.9802,5.9802,5.9723,5.9802,64200.0
2010-02-24 14:30:00,7.52,7.52,7.5,7.52,132600.0,5.9802,5.9802,5.9643,5.9802,132600.0
2010-02-24 15:00:00,7.52,7.52,7.51,7.52,107400.0,5.9802,5.9802,5.9723,5.9802,107400.0
2010-02-24 15:30:00,7.52,7.54,7.51,7.53,221400.0,5.9802,5.9961,5.9723,5.9882,221400.0
2010-02-25 09:30:00,7.44,7.44,7.38,7.43,78600.0,5.9166,5.9166,5.8689,5.9087,78600.0
2010-02-25 10:00:00,7.41,7.47,7.4,7.47,41400.0,5.8928,5.9405,5.8848,5.9405,41400.0
2010-02-25 10:30:00,7.47,7.47,7.46,7.47,10800.0,5.9405,5.9405,5.9325,5.9405,10800.0
2010-02-25 11:00:00,7.47,7.47,7.46,7.47,21600.0,5.9405,5.9405,5.9325,5.9405,21600.0
2010-02-25 11:30:00,7.46,7.47,7.45,7.47,28800.0,5.9325,5.9405,5.9246,5.9405,28800.0
2010-02-25 12:00:00,7.47,7.5,7.47,7.48,28800.0,5.9405,5.9643,5.9405,5.9484,28800.0
2010-02-25 12:30:00,7.49,7.5,7.48,7.5,16200.0,5.9564,5.9643,5.9484,5.9643,16200.0
2010-02-25 13:00:00,7.5,7.51,7.49,7.5,29400.0,5.9643,5.9723,5.9564,5.9643,29400.0
2010-02-25 13:30:00,7.5,7.54,7.5,7.53,173400.0,5.9643,5.9961,5.9643,5.9882,173400.0
2010-02-25 14:00:00,7.52,7.53,7.51,7.51,99600.0,5.9802,5.9882,5.9723,5.9723,99600.0
2010-02-25 14:30:00,7.52,7.54,7.52,7.54,20400.0,5.9802,5.9961,5.9802,5.9961,20400.0
2010-02-25 15:00:00,7.54,7.54,7.52,7.53,27000.0,5.9961,5.9961,5.9802,5.9882,27000.0
2010-02-25 15:30:00,7.53,7.54,7.52,7.54,134400.0,5.9882,5.9961,5.9802,5.9961,134400.0
2010-02-26 09:30:00,7.54,7.54,7.48,7.5,127800.0,5.9961,5.9961,5.9484,5.9643,127800.0
2010-02-26 10:00:00,7.5,7.55,7.49,7.55,265200.0,5.9643,6.0041,5.9564,6.0041,265200.0
2010-02-26 10:30:00,7.56,7.58,7.55,7.56,55200.0,6.012,6.028,6.0041,6.012,55200.0
2010-02-26 11:00:00,7.57,7.58,7.54,7.54,96600.0,6.02,6.028,5.9961,5.9961,96600.0
2010-02-26 11:30:00,7.54,7.54,7.53,7.54,163800.0,5.9961,5.9961,5.9882,5.9961,163800.0
2010-02-26 12:00:00,7.54,7.55,7.52,7.54,87000.0,5.9961,6.0041,5.9802,5.9961,87000.0
2010-02-26 12:30:00,7.54,7.55,7.52,7.53,114600.0,5.9961,6.0041,5.9802,5.9882,114600.0
2010-02-26 13:00:00,7.53,7.56,7.53,7.56,121800.0,5.9882,6.012,5.9882,6.012,121800.0
2010-02-26 13:30:00,7.57,7.59,7.56,7.59,58200.0,6.02,6.0359,6.012,6.0359,58200.0
2010-02-26 14:00:00,7.59,7.59,7.56,7.56,25200.0,6.0359,6.0359,6.012,6.012,25200.0
2010-02-26 14:30:00,7.56,7.58,7.55,7.55,45000.0,6.012,6.028,6.0041,6.0041,45000.0
2010-02-26 15:00:00,7.55,7.57,7.54,7.57,383400.0,6.0041,6.02,5.9961,6.02,383400.0
2010-02-26 15:30:00,7.56,7.56,7.54,7.55,345000.0,6.012,6.012,5.9961,6.0041,345000.0
2010-03-01 09:30:00,7.59,7.78,7.59,7.76,198000.0,6.0359,6.187,6.0359,6.1711,198000.0
2010-03-01 10:00:00,7.76,7.78,7.73,7.78,171600.0,6.1711,6.187,6.1472,6.187,171600.0
2010-03-01 10:30:00,7.78,7.79,7.77,7.78,162600.0,6.187,6.195,6.179,6.187,162600.0
2010-03-01 11:00:00,7.78,7.8,7.77,7.77,84000.0,6.187,6.2029,6.179,6.179,84000.0
2010-03-01 11:30:00,7.76,7.79,7.76,7.77,473400.0,6.1711,6.195,6.1711,6.179,473400.0
2010-03-01 12:00:00,7.77,7.8,7.76,7.79,52200.0,6.179,6.2029,6.1711,6.195,52200.0
2010-03-01 12:30:00,7.78,7.8,7.71,7.72,290400.0,6.187,6.2029,6.1313,6.1393,290400.0
2010-03-01 13:00:00,7.72,7.72,7.65,7.65,157200.0,6.1393,6.1393,6.0836,6.0836,157200.0
2010-03-01 13:30:00,7.66,7.66,7.63,7.66,77400.0,6.0916,6.0916,6.0677,6.0916,77400.0
2010-03-01 14:00:00,7.65,7.66,7.65,7.65,133800.0,6.0836,6.0916,6.0836,6.0836,133800.0
2010-03-01 14:30:00,7.65,7.66,7.65,7.65,112200.0,6.0836,6.0916,6.0836,6.0836,112200.0
2010-03-01 15:00:00,7.65,7.65,7.59,7.64,175800.0,6.0836,6.0836,6.0359,6.0757,175800.0
2010-03-01 15:30:00,7.65,7.65,7.61,7.65,262800.0,6.0836,6.0836,6.0518,6.0836,262800.0
2010-03-02 09:30:00,7.8,7.85,7.79,7.83,429600.0,6.2029,6.2427,6.195,6.2268,429600.0
2010-03-02 10:00:00,7.83,7.91,7.83,7.9,205800.0,6.2268,6.2904,6.2268,6.2824,205800.0
2010-03-02 10:30:00,7.9,7.94,7.87,7.87,354000.0,6.2824,6.3142,6.2586,6.2586,354000.0
2010-03-02 11:00:00,7.88,7.92,7.88,7.91,298200.0,6.2665,6.2983,6.2665,6.2904,298200.0
2010-03-02 11:30:00,7.91,7.91,7.9,7.9,119400.0,6.2904,6.2904,6.2824,6.2824,119400.0
2010-03-02 12:00:00,7.9,7.9,7.82,7.82,175800.0,6.2824,6.2824,6.2188,6.2188,175800.0
2010-03-02 12:30:00,7.82,7.84,7.82,7.84,127200.0,6.2188,6.2347,6.2188,6.2347,127200.0
2010-03-02 13:00:00,7.84,7.84,7.82,7.82,99600.0,6.2347,6.2347,6.2188,6.2188,99600.0
2010-03-02 13:30:00,7.82,7.82,7.79,7.81,121200.0,6.2188,6.2188,6.195,6.2109,121200.0
2010-03-02 14:00:00,7.81,7.81,7.78,7.8,214800.0,6.2109,6.2109,6.187,6.2029,214800.0
2010-03-02 14:30:00,7.8,7.82,7.79,7.81,243000.0,6.2029,6.2188,6.195,6.2109,243000.0
2010-03-02 15:00:00,7.81,7.84,7.81,7.83,222600.0,6.2109,6.2347,6.2109,6.2268,222600.0
2010-03-02 15:30:00,7.83,7.89,7.82,7.85,490800.0,6.2268,6.2745,6.2188,6.2427,490800.0
2010-03-03 09:30:00,7.9,7.93,7.88,7.92,209400.0,6.2824,6.3063,6.2665,6.2983,209400.0
2010-03-03 10:00:00,7.93,7.97,7.9,7.92,234000.0,6.3063,6.3381,6.2824,6.2983,234000.0
2010-03-03 10:30:00,7.91,7.94,7.9,7.93,97200.0,6.2904,6.3142,6.2824,6.3063,97200.0
2010-03-03 11:00:00,7.93,7.94,7.92,7.92,91800.0,6.3063,6.3142,6.2983,6.2983,91800.0
2010-03-03 11:30:00,7.93,7.93,7.91,7.92,126000.0,6.3063,6.3063,6.2904,6.2983,126000.0
2010-03-03 12:00:00,7.92,7.92,7.9,7.92,46200.0,6.2983,6.2983,6.2824,6.2983,46200.0
2010-03-03 12:30:00,7.91,7.91,7.86,7.86,31800.0,6.2904,6.2904,6.2506,6.2506,31800.0
2010-03-03 13:00:00,7.86,7.9,7.86,7.89,43800.0,6.2506,6.2824,6.2506,6.2745,43800.0
2010-03-03 13:30:00,7.9,7.93,7.9,7.92,95400.0,6.2824,6.3063,6.2824,6.2983,95400.0
2010-03-03 14:00:00,7.92,7.94,7.91,7.91,66600.0,6.2983,6.3142,6.2904,6.2904,66600.0
2010-03-03 14:30:00,7.91,7.92,7.9,7.9,130800.0,6.2904,6.2983,6.2824,6.2824,130800.0
2010-03-03 15:00:00,7.9,7.91,7.9,7.91,172200.0,6.2824,6.2904,6.2824,6.2904,172200.0
2010-03-03 15:30:00,7.91,7.92,7.89,7.91,266400.0,6.2904,6.2983,6.2745,6.2904,266400.0
2010-03-04 09:30:00,7.86,7.91,7.86,7.88,228000.0,6.2506,6.2904,6.2506,6.2665,228000.0
2010-03-04 10:00:00,7.88,7.91,7.86,7.9,132600.0,6.2665,6.2904,6.2506,6.2824,132600.0
2010-03-04 10:30:00,7.89,7.9,7.86,7.89,62400.0,6.2745,6.2824,6.2506,6.2745,62400.0
2010-03-04 11:00:00,7.9,7.92,7.89,7.91,173400.0,6.2824,6.2983,6.2745,6.2904,173400.0
2010-03-04 11:30:00,7.91,7.92,7.9,7.91,57000.0,6.2904,6.2983,6.2824,6.2904,57000.0
2010-03-04 12:00:00,7.91,7.91,7.89,7.9,54600.0,6.2904,6.2904,6.2745,6.2824,54600.0
2010-03-04 12:30:00,7.9,7.9,7.87,7.9,55800.0,6.2824,6.2824,6.2586,6.2824,55800.0
2010-03-04 13:00:00,7.89,7.91,7.89,7.89,29400.0,6.2745,6.2904,6.2745,6.2745,29400.0
2010-03-04 13:30:00,7.89,7.89,7.87,7.88,27600.0,6.2745,6.2745,6.2586,6.2665,27600.0
2010-03-04 14:00:00,7.88,7.89,7.88,7.88,88200.0,6.2665,6.2745,6.2665,6.2665,88200.0
2010-03-04 14:30:00,7.88,7.88,7.86,7.87,54600.0,6.2665,6.2665,6.2506,6.2586,54600.0
2010-03-04 15:00:00,7.88,7.89,7.87,7.89,152400.0,6.2665,6.2745,6.2586,6.2745,152400.0
2010-03-04 15:30:00,7.89,7.92,7.88,7.91,172200.0,6.2745,6.2983,6.2665,6.2904,172200.0
2010-03-05 09:30:00,7.93,7.95,7.9,7.93,220200.0,6.3063,6.3222,6.2824,6.3063,220200.0
2010-03-05 10:00:00,7.93,7.94,7.92,7.93,159600.0,6.3063,6.3142,6.2983,6.3063,159600.0
2010-03-05 10:30:00,7.93,7.94,7.92,7.93,51000.0,6.3063,6.3142,6.2983,6.3063,51000.0
2010-03-05 11:00:00,7.94,7.95,7.93,7.94,129000.0,6.3142,6.3222,6.3063,6.3142,129000.0
2010-03-05 11:30:00,7.94,7.95,7.93,7.93,32400.0,6.3142,6.3222,6.3063,6.3063,32400.0
2010-03-05 12:00:00,7.93,7.95,7.93,7.95,40200.0,6.3063,6.3222,6.3063,6.3222,40200.0
2010-03-05 12:30:00,7.94,7.95,7.93,7.94,42600.0,6.3142,6.3222,6.3063,6.3142,42600.0
2010-03-05 13:00:00,7.93,7.95,7.93,7.93,45600.0,6.3063,6.3222,6.3063,6.3063,45600.0
2010-03-05 13:30:00,7.93,7.94,7.92,7.93,33600.0,6.3063,6.3142,6.2983,6.3063,33600.0
2010-03-05 14:00:00,7.93,7.93,7.92,7.93,22200.0,6.3063,6.3063,6.2983,6.3063,22200.0
2010-03-05 14:30:00,7.93,7.94,7.92,7.93,78000.0,6.3063,6.3142,6.2983,6.3063,78000.0
2010-03-05 15:00:00,7.93,7.94,7.93,7.93,140400.0,6.3063,6.3142,6.3063,6.3063,140400.0
2010-03-05 15:30:00,7.93,7.97,7.93,7.96,118200.0,6.3063,6.3381,6.3063,6.3301,118200.0
2010-03-08 09:30:00,7.95,7.98,7.85,7.86,138000.0,6.3222,6.3461,6.2427,6.2506,138000.0
2010-03-08 10:00:00,7.85,7.95,7.85,7.92,60000.0,6.2427,6.3222,6.2427,6.2983,60000.0
2010-03-08 10:30:00,7.92,7.93,7.91,7.92,24000.0,6.2983,6.3063,6.2904,6.2983,24000.0
2010-03-08 11:00:00,7.91,7.92,7.9,7.9,37800.0,6.2904,6.2983,6.2824,6.2824,37800.0
2010-03-08 11:30:00,7.89,7.91,7.89,7.91,15000.0,6.2745,6.2904,6.2745,6.2904,15000.0
2010-03-08 12:00:00,7.91,7.91,7.9,7.9,10800.0,6.2904,6.2904,6.2824,6.2824,10800.0
2010-03-08 12:30:00,7.89,7.91,7.89,7.89,18000.0,6.2745,6.2904,6.2745,6.2745,18000.0
2010-03-08 13:00:00,7.91,7.91,7.9,7.9,21000.0,6.2904,6.2904,6.2824,6.2824,21000.0
2010-03-08 13:30:00,7.9,7.91,7.9,7.91,25200.0,6.2824,6.2904,6.2824,6.2904,25200.0
2010-03-08 14:00:00,7.91,7.92,7.9,7.91,37800.0,6.2904,6.2983,6.2824,6.2904,37800.0
2010-03-08 14:30:00,7.91,7.91,7.89,7.89,37200.0,6.2904,6.2904,6.2745,6.2745,37200.0
2010-03-08 15:00:00,7.89,7.9,7.88,7.9,34800.0,6.2745,6.2824,6.2665,6.2824,34800.0
2010-03-08 15:30:00,7.9,7.91,7.89,7.91,149400.0,6.2824,6.2904,6.2745,6.2904,149400.0
2010-03-09 09:30:00,7.87,7.92,7.83,7.91,67200.0,6.2586,6.2983,6.2268,6.2904,67200.0
2010-03-09 10:00:00,7.91,7.93,7.91,7.92,22800.0,6.2904,6.3063,6.2904,6.2983,22800.0
2010-03-09 10:30:00,7.92,7.94,7.91,7.93,28800.0,6.2983,6.3142,6.2904,6.3063,28800.0
2010-03-09 11:00:00,7.93,7.94,7.91,7.94,21000.0,6.3063,6.3142,6.2904,6.3142,21000.0
2010-03-09 11:30:00,7.93,7.95,7.92,7.95,164400.0,6.3063,6.3222,6.2983,6.3222,164400.0
2010-03-09 12:00:00,7.95,7.96,7.94,7.96,58200.0,6.3222,6.3301,6.3142,6.3301,58200.0
2010-03-09 12:30:00,7.95,7.96,7.93,7.95,30000.0,6.3222,6.3301,6.3063,6.3222,30000.0
2010-03-09 13:00:00,7.95,7.95,7.94,7.94,16200.0,6.3222,6.3222,6.3142,6.3142,16200.0
2010-03-09 13:30:00,7.95,7.95,7.94,7.94,11400.0,6.3222,6.3222,6.3142,6.3142,11400.0
2010-03-09 14:00:00,7.94,7.94,7.92,7.94,33600.0,6.3142,6.3142,6.2983,6.3142,33600.0
2010-03-09 14:30:00,7.93,7.93,7.91,7.93,21600.0,6.3063,6.3063,6.2904,6.3063,21600.0
2010-03-09 15:00:00,7.92,7.93,7.87,7.87,50400.0,6.2983,6.3063,6.2586,6.2586,50400.0
2010-03-09 15:30:00,7.89,7.93,7.88,7.92,116400.0,6.2745,6.3063,6.2665,6.2983,116400.0
2010-03-10 09:30:00,7.91,7.94,7.89,7.92,27600.0,6.2904,6.3142,6.2745,6.2983,27600.0
2010-03-10 10:00:00,7.92,7.95,7.92,7.94,29400.0,6.2983,6.3222,6.2983,6.3142,29400.0
2010-03-10 10:30:00,7.95,7.97,7.94,7.96,54000.0,6.3222,6.3381,6.3142,6.3301,54000.0
2010-03-10 11:00:00,7.96,7.97,7.94,7.94,133800.0,6.3301,6.3381,6.3142,6.3142,133800.0
2010-03-10 11:30:00,7.94,7.96,7.92,7.95,19800.0,6.3142,6.3301,6.2983,6.3222,19800.0
2010-03-10 12:00:00,7.95,7.95,7.89,7.91,36000.0,6.3222,6.3222,6.2745,6.2904,36000.0
2010-03-10 12:30:00,7.89,7.91,7.88,7.91,63000.0,6.2745,6.2904,6.2665,6.2904,63000.0
2010-03-10 13:00:00,7.91,7.92,7.9,7.92,42000.0,6.2904,6.2983,6.2824,6.2983,42000.0
2010-03-10 13:30:00,7.91,7.93,7.91,7.92,24000.0,6.2904,6.3063,6.2904,6.2983,24000.0
2010-03-10 14:00:00,7.92,7.95,7.92,7.95,23400.0,6.2983,6.3222,6.2983,6.3222,23400.0
2010-03-10 14:30:00,7.95,7.95,7.92,7.93,21000.0,6.3222,6.3222,6.2983,6.3063,21000.0
2010-03-10 15:00:00,7.92,7.95,7.92,7.93,32400.0,6.2983,6.3222,6.2983,6.3063,32400.0
2010-03-10 15:30:00,7.93,7.95,7.92,7.94,76800.0,6.3063,6.3222,6.2983,6.3142,76800.0
2010-03-11 09:30:00,7.91,7.96,7.89,7.95,82200.0,6.2904,6.3301,6.2745,6.3222,82200.0
2010-03-11 10:00:00,7.95,7.97,7.93,7.93,21600.0,6.3222,6.3381,6.3063,6.3063,21600.0
2010-03-11 10:30:00,7.93,7.97,7.93,7.95,26400.0,6.3063,6.3381,6.3063,6.3222,26400.0
2010-03-11 11:00:00,7.95,7.96,7.95,7.96,45600.0,6.3222,6.3301,6.3222,6.3301,45600.0
2010-03-11 11:30:00,7.96,7.98,7.95,7.98,55200.0,6.3301,6.3461,6.3222,6.3461,55200.0
2010-03-11 12:00:00,7.97,7.98,7.96,7.97,30000.0,6.3381,6.3461,6.3301,6.3381,30000.0
2010-03-11 12:30:00,7.97,8.0,7.97,8.0,25200.0,6.3381,6.362,6.3381,6.362,25200.0
2010-03-11 13:00:00,7.99,8.01,7.99,8.0,40200.0,6.354,6.3699,6.354,6.362,40200.0
2010-03-11 13:30:00,8.0,8.01,7.99,8.0,87600.0,6.362,6.3699,6.354,6.362,87600.0
2010-03-11 14:00:00,8.0,8.01,7.98,8.0,312000.0,6.362,6.3699,6.3461,6.362,312000.0
2010-03-11 14:30:00,7.99,8.0,7.98,8.0,36000.0,6.354,6.362,6.3461,6.362,36000.0
2010-03-11 15:00:00,8.0,8.07,8.0,8.06,272400.0,6.362,6.4176,6.362,6.4097,272400.0
2010-03-11 15:30:00,8.06,8.07,8.05,8.05,285000.0,6.4097,6.4176,6.4017,6.4017,285000.0
2010-03-12 09:30:00,8.06,8.08,8.0,8.0,58200.0,6.4097,6.4256,6.362,6.362,58200.0
2010-03-12 10:00:00,8.02,8.02,7.96,8.0,49800.0,6.3779,6.3779,6.3301,6.362,49800.0
2010-03-12 10:30:00,8.0,8.02,7.99,8.02,34800.0,6.362,6.3779,6.354,6.3779,34800.0
2010-03-12 11:00:00,8.02,8.05,8.0,8.05,24600.0,6.3779,6.4017,6.362,6.4017,24600.0
2010-03-12 11:30:00,8.05,8.05,8.02,8.04,28800.0,6.4017,6.4017,6.3779,6.3938,28800.0
2010-03-12 12:00:00,8.03,8.03,8.02,8.02,14400.0,6.3858,6.3858,6.3779,6.3779,14400.0
2010-03-12 12:30:00,8.04,8.04,8.02,8.04,15000.0,6.3938,6.3938,6.3779,6.3938,15000.0
2010-03-12 13:00:00,8.04,8.05,8.04,8.05,8400.0,6.3938,6.4017,6.3938,6.4017,8400.0
2010-03-12 13:30:00,8.04,8.07,8.04,8.06,28800.0,6.3938,6.4176,6.3938,6.4097,28800.0
2010-03-12 14:00:00,8.06,8.07,8.06,8.07,21600.0,6.4097,6.4176,6.4097,6.4176,21600.0
2010-03-12 14:30:00,8.06,8.06,8.06,8.06,28800.0,6.4097,6.4097,6.4097,6.4097,28800.0
2010-03-12 15:00:00,8.06,8.06,8.06,8.06,52200.0,6.4097,6.4097,6.4097,6.4097,52200.0
2010-03-12 15:30:00,8.06,8.09,8.06,8.09,68400.0,6.4097,6.4335,6.4097,6.4335,68400.0
2010-03-15 09:30:00,8.1,8.13,8.09,8.12,114000.0,6.4415,6.4653,6.4335,6.4574,114000.0
2010-03-15 10:00:00,8.12,8.13,8.11,8.13,70800.0,6.4574,6.4653,6.4494,6.4653,70800.0
2010-03-15 10:30:00,8.12,8.13,8.1,8.11,49200.0,6.4574,6.4653,6.4415,6.4494,49200.0
2010-03-15 11:00:00,8.11,8.12,8.07,8.08,214800.0,6.4494,6.4574,6.4176,6.4256,214800.0
2010-03-15 11:30:00,8.08,8.11,8.08,8.11,18000.0,6.4256,6.4494,6.4256,6.4494,18000.0
2010-03-15 12:00:00,8.1,8.11,8.1,8.11,50400.0,6.4415,6.4494,6.4415,6.4494,50400.0
2010-03-15 12:30:00,8.11,8.17,8.11,8.17,81600.0,6.4494,6.4971,6.4494,6.4971,81600.0
2010-03-15 13:00:00,8.17,8.18,8.15,8.15,58800.0,6.4971,6.5051,6.4812,6.4812,58800.0
2010-03-15 13:30:00,8.16,8.18,8.16,8.17,142800.0,6.4892,6.5051,6.4892,6.4971,142800.0
2010-03-15 14:00:00,8.17,8.18,8.16,8.17,127200.0,6.4971,6.5051,6.4892,6.4971,127200.0
2010-03-15 14:30:00,8.16,8.2,8.14,8.2,208200.0,6.4892,6.521,6.4733,6.521,208200.0
2010-03-15 15:00:00,8.2,8.24,8.18,8.23,267000.0,6.521,6.5528,6.5051,6.5449,267000.0
2010-03-15 15:30:00,8.23,8.23,8.2,8.22,196200.0,6.5449,6.5449,6.521,6.5369,196200.0
2010-03-16 09:30:00,8.26,8.33,8.23,8.32,187200.0,6.5687,6.6244,6.5449,6.6164,187200.0
2010-03-16 10:00:00,8.33,8.33,8.3,8.32,131400.0,6.6244,6.6244,6.6005,6.6164,131400.0
2010-03-16 10:30:00,8.33,8.39,8.32,8.39,113400.0,6.6244,6.6721,6.6164,6.6721,113400.0
2010-03-16 11:00:00,8.4,8.4,8.39,8.4,118200.0,6.6801,6.6801,6.6721,6.6801,118200.0
2010-03-16 11:30:00,8.4,8.4,8.38,8.39,54000.0,6.6801,6.6801,6.6641,6.6721,54000.0
2010-03-16 12:00:00,8.39,8.39,8.37,8.37,31200.0,6.6721,6.6721,6.6562,6.6562,31200.0
2010-03-16 12:30:00,8.37,8.37,8.36,8.36,84000.0,6.6562,6.6562,6.6482,6.6482,84000.0
2010-03-16 13:00:00,8.36,8.36,8.33,8.33,69000.0,6.6482,6.6482,6.6244,6.6244,69000.0
2010-03-16 13:30:00,8.33,8.33,8.31,8.31,70800.0,6.6244,6.6244,6.6085,6.6085,70800.0
2010-03-16 14:00:00,8.31,8.33,8.3,8.32,76800.0,6.6085,6.6244,6.6005,6.6164,76800.0
2010-03-16 14:30:00,8.31,8.31,8.28,8.3,73200.0,6.6085,6.6085,6.5846,6.6005,73200.0
2010-03-16 15:00:00,8.3,8.3,8.28,8.28,109200.0,6.6005,6.6005,6.5846,6.5846,109200.0
2010-03-16 15:30:00,8.28,8.28,8.22,8.26,276000.0,6.5846,6.5846,6.5369,6.5687,276000.0
2010-03-17 09:30:00,8.3,8.38,8.26,8.37,174600.0,6.6005,6.6641,6.5687,6.6562,174600.0
2010-03-17 10:00:00,8.37,8.38,8.35,8.36,62400.0,6.6562,6.6641,6.6403,6.6482,62400.0
2010-03-17 10:30:00,8.36,8.4,8.36,8.38,133200.0,6.6482,6.6801,6.6482,6.6641,133200.0
2010-03-17 11:00:00,8.38,8.38,8.32,8.33,34200.0,6.6641,6.6641,6.6164,6.6244,34200.0
2010-03-17 11:30:00,8.31,8.33,8.31,8.31,34800.0,6.6085,6.6244,6.6085,6.6085,34800.0
2010-03-17 12:00:00,8.31,8.32,8.3,8.3,31200.0,6.6085,6.6164,6.6005,6.6005,31200.0
2010-03-17 12:30:00,8.3,8.31,8.29,8.3,35400.0,6.6005,6.6085,6.5926,6.6005,35400.0
2010-03-17 13:00:00,8.29,8.31,8.29,8.31,45000.0,6.5926,6.6085,6.5926,6.6085,45000.0
2010-03-17 13:30:00,8.31,8.33,8.3,8.3,48600.0,6.6085,6.6244,6.6005,6.6005,48600.0
2010-03-17 14:00:00,8.3,8.31,8.3,8.3,23400.0,6.6005,6.6085,6.6005,6.6005,23400.0
2010-03-17 14:30:00,8.3,8.32,8.3,8.31,107400.0,6.6005,6.6164,6.6005,6.6085,107400.0
2010-03-17 15:00:00,8.31,8.32,8.28,8.29,66600.0,6.6085,6.6164,6.5846,6.5926,66600.0
2010-03-17 15:30:00,8.29,8.3,8.28,8.29,72600.0,6.5926,6.6005,6.5846,6.5926,72600.0
2010-03-18 09:30:00,8.28,8.3,8.25,8.29,25200.0,6.5846,6.6005,6.5608,6.5926,25200.0
2010-03-18 10:00:00,8.28,8.29,8.21,8.22,158400.0,6.5846,6.5926,6.529,6.5369,158400.0
2010-03-18 10:30:00,8.21,8.26,8.21,8.26,23400.0,6.529,6.5687,6.529,6.5687,23400.0
2010-03-18 11:00:00,8.26,8.32,8.26,8.29,26400.0,6.5687,6.6164,6.5687,6.5926,26400.0
2010-03-18 11:30:00,8.28,8.28,8.24,8.28,13800.0,6.5846,6.5846,6.5528,6.5846,13800.0
2010-03-18 12:00:00,8.28,8.28,8.24,8.24,21000.0,6.5846,6.5846,6.5528,6.5528,21000.0
2010-03-18 12:30:00,8.24,8.26,8.24,8.26,8400.0,6.5528,6.5687,6.5528,6.5687,8400.0
2010-03-18 13:00:00,8.26,8.26,8.25,8.26,15000.0,6.5687,6.5687,6.5608,6.5687,15000.0
2010-03-18 13:30:00,8.26,8.27,8.26,8.26,10200.0,6.5687,6.5767,6.5687,6.5687,10200.0
2010-03-18 14:00:00,8.25,8.25,8.23,8.24,39000.0,6.5608,6.5608,6.5449,6.5528,39000.0
2010-03-18 14:30:00,8.24,8.25,8.23,8.24,33000.0,6.5528,6.5608,6.5449,6.5528,33000.0
2010-03-18 15:00:00,8.24,8.25,8.23,8.25,60600.0,6.5528,6.5608,6.5449,6.5608,60600.0
2010-03-18 15:30:00,8.24,8.28,8.24,8.27,102000.0,6.5528,6.5846,6.5528,6.5767,102000.0
2010-03-19 09:30:00,8.3,8.32,8.24,8.32,252000.0,6.6005,6.6164,6.5528,6.6164,252000.0
2010-03-19 10:00:00,8.32,8.32,8.25,8.27,66600.0,6.6164,6.6164,6.5608,6.5767,66600.0
2010-03-19 10:30:00,8.28,8.28,8.25,8.25,55200.0,6.5846,6.5846,6.5608,6.5608,55200.0
2010-03-19 11:00:00,8.26,8.26,8.22,8.23,46800.0,6.5687,6.5687,6.5369,6.5449,46800.0
2010-03-19 11:30:00,8.22,8.23,8.2,8.23,29400.0,6.5369,6.5449,6.521,6.5449,29400.0
2010-03-19 12:00:00,8.23,8.23,8.21,8.22,22200.0,6.5449,6.5449,6.529,6.5369,22200.0
2010-03-19 12:30:00,8.21,8.22,8.2,8.2,21600.0,6.529,6.5369,6.521,6.521,21600.0
2010-03-19 13:00:00,8.2,8.2,8.17,8.18,46200.0,6.521,6.521,6.4971,6.5051,46200.0
2010-03-19 13:30:00,8.18,8.18,8.16,8.17,52800.0,6.5051,6.5051,6.4892,6.4971,52800.0
2010-03-19 14:00:00,8.17,8.19,8.16,8.18,37200.0,6.4971,6.5131,6.4892,6.5051,37200.0
2010-03-19 14:30:00,8.19,8.19,8.16,8.16,40800.0,6.5131,6.5131,6.4892,6.4892,40800.0
2010-03-19 15:00:00,8.16,8.2,8.16,8.18,129000.0,6.4892,6.521,6.4892,6.5051,129000.0
2010-03-19 15:30:00,8.19,8.2,8.17,8.19,153600.0,6.5131,6.521,6.4971,6.5131,153600.0
2010-03-22 09:30:00,8.15,8.2,8.11,8.19,75600.0,6.4812,6.521,6.4494,6.5131,75600.0
2010-03-22 10:00:00,8.18,8.27,8.18,8.26,178200.0,6.5051,6.5767,6.5051,6.5687,178200.0
2010-03-22 10:30:00,8.28,8.3,8.25,8.29,123000.0,6.5846,6.6005,6.5608,6.5926,123000.0
2010-03-22 11:00:00,8.3,8.31,8.27,8.27,49800.0,6.6005,6.6085,6.5767,6.5767,49800.0
2010-03-22 11:30:00,8.27,8.31,8.26,8.3,49800.0,6.5767,6.6085,6.5687,6.6005,49800.0
2010-03-22 12:00:00,8.29,8.31,8.26,8.28,75000.0,6.5926,6.6085,6.5687,6.5846,75000.0
2010-03-22 12:30:00,8.29,8.32,8.29,8.31,29400.0,6.5926,6.6164,6.5926,6.6085,29400.0
2010-03-22 13:00:00,8.31,8.31,8.28,8.29,74400.0,6.6085,6.6085,6.5846,6.5926,74400.0
2010-03-22 13:30:00,8.29,8.29,8.28,8.29,21600.0,6.5926,6.5926,6.5846,6.5926,21600.0
2010-03-22 14:00:00,8.28,8.31,8.28,8.31,129600.0,6.5846,6.6085,6.5846,6.6085,129600.0
2010-03-22 14:30:00,8.31,8.32,8.3,8.3,49200.0,6.6085,6.6164,6.6005,6.6005,49200.0
2010-03-22 15:00:00,8.3,8.3,8.29,8.3,75600.0,6.6005,6.6005,6.5926,6.6005,75600.0
2010-03-22 15:30:00,8.3,8.32,8.29,8.31,195000.0,6.6005,6.6164,6.5926,6.6085,195000.0
2010-03-23 09:30:00,8.63,8.81,8.6,8.75,1491600.0,6.863,7.0061,6.8391,6.9584,1491600.0
2010-03-23 10:00:00,8.75,8.75,8.7,8.71,414600.0,6.9584,6.9584,6.9186,6.9266,414600.0
2010-03-23 10:30:00,8.71,8.74,8.71,8.71,220800.0,6.9266,6.9504,6.9266,6.9266,220800.0
2010-03-23 11:00:00,8.72,8.74,8.68,8.73,309000.0,6.9345,6.9504,6.9027,6.9425,309000.0
2010-03-23 11:30:00,8.72,8.89,8.72,8.87,278400.0,6.9345,7.0697,6.9345,7.0538,278400.0
2010-03-23 12:00:00,8.87,8.89,8.84,8.86,103200.0,7.0538,7.0697,7.03,7.0459,103200.0
2010-03-23 12:30:00,8.86,8.88,8.84,8.84,82200.0,7.0459,7.0618,7.03,7.03,82200.0
2010-03-23 13:00:00,8.85,8.85,8.83,8.85,90000.0,7.0379,7.0379,7.022,7.0379,90000.0
2010-03-23 13:30:00,8.85,8.85,8.81,8.81,108000.0,7.0379,7.0379,7.0061,7.0061,108000.0
2010-03-23 14:00:00,8.82,8.83,8.78,8.79,166800.0,7.0141,7.022,6.9822,6.9902,166800.0
2010-03-23 14:30:00,8.79,8.81,8.78,8.79,144600.0,6.9902,7.0061,6.9822,6.9902,144600.0
2010-03-23 15:00:00,8.79,8.85,8.79,8.84,282600.0,6.9902,7.0379,6.9902,7.03,282600.0
2010-03-23 15:30:00,8.84,8.84,8.73,8.76,766200.0,7.03,7.03,6.9425,6.9663,766200.0
2010-03-24 09:30:00,8.81,8.81,8.67,8.67,212400.0,7.0061,7.0061,6.8948,6.8948,212400.0
2010-03-24 10:00:00,8.67,8.75,8.65,8.72,163800.0,6.8948,6.9584,6.8789,6.9345,163800.0
2010-03-24 10:30:00,8.71,8.74,8.71,8.73,125400.0,6.9266,6.9504,6.9266,6.9425,125400.0
2010-03-24 11:00:00,8.73,8.73,8.71,8.73,115200.0,6.9425,6.9425,6.9266,6.9425,115200.0
2010-03-24 11:30:00,8.73,8.77,8.73,8.77,52800.0,6.9425,6.9743,6.9425,6.9743,52800.0
2010-03-24 12:00:00,8.77,8.79,8.74,8.74,72600.0,6.9743,6.9902,6.9504,6.9504,72600.0
2010-03-24 12:30:00,8.74,8.77,8.74,8.77,63600.0,6.9504,6.9743,6.9504,6.9743,63600.0
2010-03-24 13:00:00,8.76,8.76,8.75,8.76,77400.0,6.9663,6.9663,6.9584,6.9663,77400.0
2010-03-24 13:30:00,8.76,8.77,8.75,8.76,111600.0,6.9663,6.9743,6.9584,6.9663,111600.0
2010-03-24 14:00:00,8.76,8.79,8.76,8.77,54000.0,6.9663,6.9902,6.9663,6.9743,54000.0
2010-03-24 14:30:00,8.78,8.78,8.74,8.74,73200.0,6.9822,6.9822,6.9504,6.9504,73200.0
2010-03-24 15:00:00,8.74,8.76,8.73,8.73,126600.0,6.9504,6.9663,6.9425,6.9425,126600.0
2010-03-24 15:30:00,8.73,8.75,8.71,8.71,255000.0,6.9425,6.9584,6.9266,6.9266,255000.0
2010-03-25 09:30:00,8.75,8.92,8.72,8.75,133800.0,6.9584,7.0936,6.9345,6.9584,133800.0
2010-03-25 10:00:00,8.76,8.76,8.7,8.74,82200.0,6.9663,6.9663,6.9186,6.9504,82200.0
2010-03-25 10:30:00,8.74,8.77,8.69,8.7,218400.0,6.9504,6.9743,6.9107,6.9186,218400.0
2010-03-25 11:00:00,8.7,8.79,8.69,8.79,321600.0,6.9186,6.9902,6.9107,6.9902,321600.0
2010-03-25 11:30:00,8.78,8.79,8.76,8.76,38400.0,6.9822,6.9902,6.9663,6.9663,38400.0
2010-03-25 12:00:00,8.76,8.76,8.7,8.7,155400.0,6.9663,6.9663,6.9186,6.9186,155400.0
2010-03-25 12:30:00,8.7,8.74,8.7,8.72,42000.0,6.9186,6.9504,6.9186,6.9345,42000.0
2010-03-25 13:00:00,8.72,8.76,8.72,8.73,42000.0,6.9345,6.9663,6.9345,6.9425,42000.0
2010-03-25 13:30:00,8.73,8.74,8.68,8.69,41400.0,6.9425,6.9504,6.9027,6.9107,41400.0
2010-03-25 14:00:00,8.7,8.7,8.62,8.62,120600.0,6.9186,6.9186,6.855,6.855,120600.0
2010-03-25 14:30:00,8.63,8.67,8.62,8.63,112800.0,6.863,6.8948,6.855,6.863,112800.0
2010-03-25 15:00:00,8.63,8.67,8.63,8.64,422400.0,6.863,6.8948,6.863,6.8709,422400.0
2010-03-25 15:30:00,8.65,8.65,8.57,8.57,155400.0,6.8789,6.8789,6.8152,6.8152,155400.0
2010-03-26 09:30:00,8.62,8.7,8.59,8.63,81000.0,6.855,6.9186,6.8311,6.863,81000.0
2010-03-26 10:00:00,8.63,8.7,8.63,8.68,134400.0,6.863,6.9186,6.863,6.9027,134400.0
2010-03-26 10:30:00,8.7,8.7,8.61,8.61,76200.0,6.9186,6.9186,6.8471,6.8471,76200.0
2010-03-26 11:00:00,8.61,8.63,8.61,8.62,56400.0,6.8471,6.863,6.8471,6.855,56400.0
2010-03-26 11:30:00,8.63,8.63,8.61,8.61,62400.0,6.863,6.863,6.8471,6.8471,62400.0
2010-03-26 12:00:00,8.61,8.62,8.56,8.56,69600.0,6.8471,6.855,6.8073,6.8073,69600.0
2010-03-26 12:30:00,8.58,8.6,8.56,8.58,39000.0,6.8232,6.8391,6.8073,6.8232,39000.0
2010-03-26 13:00:00,8.58,8.59,8.54,8.54,41400.0,6.8232,6.8311,6.7914,6.7914,41400.0
2010-03-26 13:30:00,8.54,8.58,8.54,8.56,54600.0,6.7914,6.8232,6.7914,6.8073,54600.0
2010-03-26 14:00:00,8.56,8.57,8.55,8.56,127200.0,6.8073,6.8152,6.7993,6.8073,127200.0
2010-03-26 14:30:00,8.57,8.58,8.52,8.52,83400.0,6.8152,6.8232,6.7755,6.7755,83400.0
2010-03-26 15:00:00,8.52,8.56,8.52,8.56,166800.0,6.7755,6.8073,6.7755,6.8073,166800.0
2010-03-26 15:30:00,8.56,8.59,8.55,8.56,277800.0,6.8073,6.8311,6.7993,6.8073,277800.0
2010-03-29 09:30:00,8.73,8.9,8.64,8.67,638400.0,6.9425,7.0777,6.8709,6.8948,638400.0
2010-03-29 10:00:00,8.67,8.77,8.67,8.68,312600.0,6.8948,6.9743,6.8948,6.9027,312600.0
2010-03-29 10:30:00,8.68,8.72,8.65,8.68,75600.0,6.9027,6.9345,6.8789,6.9027,75600.0
2010-03-29 11:00:00,8.69,8.7,8.68,8.69,40800.0,6.9107,6.9186,6.9027,6.9107,40800.0
2010-03-29 11:30:00,8.7,8.7,8.67,8.67,59400.0,6.9186,6.9186,6.8948,6.8948,59400.0
2010-03-29 12:00:00,8.67,8.68,8.66,8.67,169800.0,6.8948,6.9027,6.8868,6.8948,169800.0
2010-03-29 12:30:00,8.68,8.69,8.67,8.67,50400.0,6.9027,6.9107,6.8948,6.8948,50400.0
2010-03-29 13:00:00,8.68,8.7,8.68,8.69,49200.0,6.9027,6.9186,6.9027,6.9107,49200.0
2010-03-29 13:30:00,8.7,8.7,8.68,8.7,43800.0,6.9186,6.9186,6.9027,6.9186,43800.0
2010-03-29 14:00:00,8.7,8.71,8.66,8.67,89400.0,6.9186,6.9266,6.8868,6.8948,89400.0
2010-03-29 14:30:00,8.67,8.68,8.66,8.68,54000.0,6.8948,6.9027,6.8868,6.9027,54000.0
2010-03-29 15:00:00,8.69,8.7,8.67,8.67,235800.0,6.9107,6.9186,6.8948,6.8948,235800.0
2010-03-29 15:30:00,8.67,8.69,8.66,8.67,203400.0,6.8948,6.9107,6.8868,6.8948,203400.0
2010-03-30 09:30:00,8.68,8.75,8.68,8.75,156000.0,6.9027,6.9584,6.9027,6.9584,156000.0
2010-03-30 10:00:00,8.74,8.78,8.74,8.78,109800.0,6.9504,6.9822,6.9504,6.9822,109800.0
2010-03-30 10:30:00,8.78,8.83,8.78,8.81,139200.0,6.9822,7.022,6.9822,7.0061,139200.0
2010-03-30 11:00:00,8.81,8.81,8.72,8.73,183600.0,7.0061,7.0061,6.9345,6.9425,183600.0
2010-03-30 11:30:00,8.74,8.78,8.73,8.76,42000.0,6.9504,6.9822,6.9425,6.9663,42000.0
2010-03-30 12:00:00,8.76,8.77,8.74,8.77,59400.0,6.9663,6.9743,6.9504,6.9743,59400.0
2010-03-30 12:30:00,8.77,8.79,8.77,8.79,25200.0,6.9743,6.9902,6.9743,6.9902,25200.0
2010-03-30 13:00:00,8.79,8.79,8.76,8.77,32400.0,6.9902,6.9902,6.9663,6.9743,32400.0
2010-03-30 13:30:00,8.77,8.79,8.77,8.79,39600.0,6.9743,6.9902,6.9743,6.9902,39600.0
2010-03-30 14:00:00,8.8,8.8,8.78,8.79,111600.0,6.9982,6.9982,6.9822,6.9902,111600.0
2010-03-30 14:30:00,8.79,8.81,8.79,8.8,79800.0,6.9902,7.0061,6.9902,6.9982,79800.0
2010-03-30 15:00:00,8.8,8.8,8.78,8.8,145200.0,6.9982,6.9982,6.9822,6.9982,145200.0
2010-03-30 15:30:00,8.8,8.8,8.76,8.78,218400.0,6.9982,6.9982,6.9663,6.9822,218400.0
2010-03-31 09:30:00,8.79,8.87,8.76,8.78,246600.0,6.9902,7.0538,6.9663,6.9822,246600.0
2010-03-31 10:00:00,8.78,8.8,8.77,8.78,270600.0,6.9822,6.9982,6.9743,6.9822,270600.0
2010-03-31 10:30:00,8.78,8.82,8.78,8.8,59400.0,6.9822,7.0141,6.9822,6.9982,59400.0
2010-03-31 11:00:00,8.8,8.8,8.79,8.8,25800.0,6.9982,6.9982,6.9902,6.9982,25800.0
2010-03-31 11:30:00,8.8,8.83,8.8,8.83,34800.0,6.9982,7.022,6.9982,7.022,34800.0
2010-03-31 12:00:00,8.82,8.85,8.81,8.83,33600.0,7.0141,7.0379,7.0061,7.022,33600.0
2010-03-31 12:30:00,8.83,8.86,8.82,8.82,39000.0,7.022,7.0459,7.0141,7.0141,39000.0
2010-03-31 13:00:00,8.83,8.83,8.81,8.83,16200.0,7.022,7.022,7.0061,7.022,16200.0
2010-03-31 13:30:00,8.83,8.85,8.82,8.83,59400.0,7.022,7.0379,7.0141,7.022,59400.0
2010-03-31 14:00:00,8.83,8.84,8.83,8.84,150600.0,7.022,7.03,7.022,7.03,150600.0
2010-03-31 14:30:00,8.83,8.84,8.81,8.81,78000.0,7.022,7.03,7.0061,7.0061,78000.0
2010-03-31 15:00:00,8.81,8.82,8.77,8.79,162600.0,7.0061,7.0141,6.9743,6.9902,162600.0
2010-03-31 15:30:00,8.79,8.8,8.75,8.77,489000.0,6.9902,6.9982,6.9584,6.9743,489000.0
2010-04-01 09:30:00,8.79,8.84,8.76,8.77,234000.0,6.9902,7.03,6.9663,6.9743,234000.0
2010-04-01 10:00:00,8.76,8.78,8.73,8.77,259200.0,6.9663,6.9822,6.9425,6.9743,259200.0
2010-04-01 10:30:00,8.77,8.78,8.75,8.75,40800.0,6.9743,6.9822,6.9584,6.9584,40800.0
2010-04-01 11:00:00,8.76,8.78,8.75,8.77,45600.0,6.9663,6.9822,6.9584,6.9743,45600.0
2010-04-01 11:30:00,8.78,8.79,8.76,8.79,34800.0,6.9822,6.9902,6.9663,6.9902,34800.0
2010-04-01 12:00:00,8.79,8.8,8.77,8.77,54000.0,6.9902,6.9982,6.9743,6.9743,54000.0
2010-04-01 12:30:00,8.76,8.77,8.76,8.77,36600.0,6.9663,6.9743,6.9663,6.9743,36600.0
2010-04-01 13:00:00,8.77,8.77,8.76,8.77,37200.0,6.9743,6.9743,6.9663,6.9743,37200.0
2010-04-01 13:30:00,8.77,8.78,8.73,8.74,31800.0,6.9743,6.9822,6.9425,6.9504,31800.0
2010-04-01 14:00:00,8.74,8.77,8.72,8.76,78600.0,6.9504,6.9743,6.9345,6.9663,78600.0
2010-04-01 14:30:00,8.76,8.76,8.7,8.73,50400.0,6.9663,6.9663,6.9186,6.9425,50400.0
2010-04-01 15:00:00,8.73,8.74,8.71,8.72,126600.0,6.9425,6.9504,6.9266,6.9345,126600.0
2010-04-01 15:30:00,8.72,8.77,8.7,8.77,382800.0,6.9345,6.9743,6.9186,6.9743,382800.0
2010-04-05 09:30:00,8.81,8.81,8.77,8.79,163800.0,7.0061,7.0061,6.9743,6.9902,163800.0
2010-04-05 10:00:00,8.79,8.8,8.78,8.79,177600.0,6.9902,6.9982,6.9822,6.9902,177600.0
2010-04-05 10:30:00,8.79,8.8,8.78,8.79,99000.0,6.9902,6.9982,6.9822,6.9902,99000.0
2010-04-05 11:00:00,8.79,8.8,8.78,8.8,64200.0,6.9902,6.9982,6.9822,6.9982,64200.0
2010-04-05 11:30:00,8.8,8.81,8.78,8.79,75000.0,6.9982,7.0061,6.9822,6.9902,75000.0
2010-04-05 12:00:00,8.79,8.88,8.78,8.87,154800.0,6.9902,7.0618,6.9822,7.0538,154800.0
2010-04-05 12:30:00,8.87,8.89,8.87,8.89,40800.0,7.0538,7.0697,7.0538,7.0697,40800.0
2010-04-05 13:00:00,8.88,8.9,8.88,8.89,31200.0,7.0618,7.0777,7.0618,7.0697,31200.0
2010-04-05 13:30:00,8.91,8.91,8.88,8.9,25200.0,7.0856,7.0856,7.0618,7.0777,25200.0
2010-04-05 14:00:00,8.9,8.91,8.88,8.89,51000.0,7.0777,7.0856,7.0618,7.0697,51000.0
2010-04-05 14:30:00,8.89,8.9,8.88,8.89,59400.0,7.0697,7.0777,7.0618,7.0697,59400.0
2010-04-05 15:00:00,8.89,8.93,8.89,8.92,232200.0,7.0697,7.1015,7.0697,7.0936,232200.0
2010-04-05 15:30:00,8.92,8.96,8.91,8.96,171600.0,7.0936,7.1254,7.0856,7.1254,171600.0
2010-04-06 09:30:00,8.89,8.96,8.86,8.95,74400.0,7.0697,7.1254,7.0459,7.1174,74400.0
2010-04-06 10:00:00,8.94,8.98,8.93,8.97,86400.0,7.1095,7.1413,7.1015,7.1333,86400.0
2010-04-06 10:30:00,8.98,8.98,8.96,8.97,105600.0,7.1413,7.1413,7.1254,7.1333,105600.0
2010-04-06 11:00:00,8.99,8.99,8.95,8.97,60000.0,7.1492,7.1492,7.1174,7.1333,60000.0
2010-04-06 11:30:00,8.97,8.98,8.95,8.96,61800.0,7.1333,7.1413,7.1174,7.1254,61800.0
2010-04-06 12:00:00,8.96,8.96,8.95,8.96,48000.0,7.1254,7.1254,7.1174,7.1254,48000.0
2010-04-06 12:30:00,8.96,8.97,8.95,8.97,48000.0,7.1254,7.1333,7.1174,7.1333,48000.0
2010-04-06 13:00:00,8.97,8.97,8.96,8.96,25800.0,7.1333,7.1333,7.1254,7.1254,25800.0
2010-04-06 13:30:00,8.96,9.0,8.96,9.0,91800.0,7.1254,7.1572,7.1254,7.1572,91800.0
2010-04-06 14:00:00,8.99,9.04,8.99,9.04,76200.0,7.1492,7.189,7.1492,7.189,76200.0
2010-04-06 14:30:00,9.04,9.04,8.99,8.99,49800.0,7.189,7.189,7.1492,7.1492,49800.0
2010-04-06 15:00:00,9.0,9.01,8.99,9.0,359400.0,7.1572,7.1652,7.1492,7.1572,359400.0
2010-04-06 15:30:00,9.0,9.01,8.97,8.99,138600.0,7.1572,7.1652,7.1333,7.1492,138600.0
2010-04-07 09:30:00,8.95,9.03,8.94,8.99,116400.0,7.1174,7.1811,7.1095,7.1492,116400.0
2010-04-07 10:00:00,8.99,9.01,8.94,8.95,157800.0,7.1492,7.1652,7.1095,7.1174,157800.0
2010-04-07 10:30:00,8.95,8.97,8.93,8.95,52200.0,7.1174,7.1333,7.1015,7.1174,52200.0
2010-04-07 11:00:00,8.95,8.98,8.93,8.96,61200.0,7.1174,7.1413,7.1015,7.1254,61200.0
2010-04-07 11:30:00,8.96,8.97,8.93,8.94,79800.0,7.1254,7.1333,7.1015,7.1095,79800.0
2010-04-07 12:00:00,8.94,8.95,8.93,8.94,45000.0,7.1095,7.1174,7.1015,7.1095,45000.0
2010-04-07 12:30:00,8.94,8.95,8.93,8.94,45600.0,7.1095,7.1174,7.1015,7.1095,45600.0
2010-04-07 13:00:00,8.94,8.96,8.93,8.96,69600.0,7.1095,7.1254,7.1015,7.1254,69600.0
2010-04-07 13:30:00,8.96,8.96,8.93,8.95,54000.0,7.1254,7.1254,7.1015,7.1174,54000.0
2010-04-07 14:00:00,8.96,8.97,8.92,8.92,124200.0,7.1254,7.1333,7.0936,7.0936,124200.0
2010-04-07 14:30:00,8.92,8.93,8.91,8.92,189600.0,7.0936,7.1015,7.0856,7.0936,189600.0
2010-04-07 15:00:00,8.92,8.93,8.89,8.9,344400.0,7.0936,7.1015,7.0697,7.0777,344400.0
2010-04-07 15:30:00,8.9,8.93,8.9,8.93,305400.0,7.0777,7.1015,7.0777,7.1015,305400.0
2010-04-08 09:30:00,8.87,8.94,8.86,8.92,280800.0,7.0538,7.1095,7.0459,7.0936,280800.0
2010-04-08 10:00:00,8.93,8.94,8.91,8.93,71400.0,7.1015,7.1095,7.0856,7.1015,71400.0
2010-04-08 10:30:00,8.94,8.96,8.94,8.96,54600.0,7.1095,7.1254,7.1095,7.1254,54600.0
2010-04-08 11:00:00,8.96,8.97,8.95,8.95,43800.0,7.1254,7.1333,7.1174,7.1174,43800.0
2010-04-08 11:30:00,8.95,8.99,8.95,8.97,58800.0,7.1174,7.1492,7.1174,7.1333,58800.0
2010-04-08 12:00:00,8.98,8.98,8.95,8.98,22800.0,7.1413,7.1413,7.1174,7.1413,22800.0
2010-04-08 12:30:00,8.98,9.0,8.97,9.0,43200.0,7.1413,7.1572,7.1333,7.1572,43200.0
2010-04-08 13:00:00,8.99,9.01,8.99,8.99,34200.0,7.1492,7.1652,7.1492,7.1492,34200.0
2010-04-08 13:30:00,9.0,9.0,8.99,8.99,39600.0,7.1572,7.1572,7.1492,7.1492,39600.0
2010-04-08 14:00:00,8.99,9.02,8.99,9.01,48000.0,7.1492,7.1731,7.1492,7.1652,48000.0
2010-04-08 14:30:00,9.02,9.04,9.01,9.04,24600.0,7.1731,7.189,7.1652,7.189,24600.0
2010-04-08 15:00:00,9.03,9.04,9.02,9.03,140400.0,7.1811,7.189,7.1731,7.1811,140400.0
2010-04-08 15:30:00,9.03,9.05,9.02,9.03,231000.0,7.1811,7.197,7.1731,7.1811,231000.0
2010-04-09 09:30:00,9.03,9.07,9.01,9.07,359400.0,7.1811,7.2129,7.1652,7.2129,359400.0
2010-04-09 10:00:00,9.07,9.09,9.04,9.04,145200.0,7.2129,7.2288,7.189,7.189,145200.0
2010-04-09 10:30:00,9.05,9.08,9.05,9.06,36600.0,7.197,7.2208,7.197,7.2049,36600.0
2010-04-09 11:00:00,9.06,9.08,9.06,9.08,23400.0,7.2049,7.2208,7.2049,7.2208,23400.0
2010-04-09 11:30:00,9.08,9.14,9.07,9.13,74400.0,7.2208,7.2685,7.2129,7.2606,74400.0
2010-04-09 12:00:00,9.13,9.14,9.12,9.13,40800.0,7.2606,7.2685,7.2526,7.2606,40800.0
2010-04-09 12:30:00,9.12,9.12,9.1,9.12,42600.0,7.2526,7.2526,7.2367,7.2526,42600.0
2010-04-09 13:00:00,9.12,9.13,9.11,9.12,29400.0,7.2526,7.2606,7.2447,7.2526,29400.0
2010-04-09 13:30:00,9.12,9.13,9.11,9.11,25200.0,7.2526,7.2606,7.2447,7.2447,25200.0
2010-04-09 14:00:00,9.11,9.13,9.1,9.13,54000.0,7.2447,7.2606,7.2367,7.2606,54000.0
2010-04-09 14:30:00,9.14,9.14,9.12,9.13,40200.0,7.2685,7.2685,7.2526,7.2606,40200.0
2010-04-09 15:00:00,9.13,9.13,9.11,9.12,166800.0,7.2606,7.2606,7.2447,7.2526,166800.0
2010-04-09 15:30:00,9.12,9.12,9.09,9.11,119400.0,7.2526,7.2526,7.2288,7.2447,119400.0
2010-04-12 09:30:00,9.15,9.15,9.03,9.04,85800.0,7.2765,7.2765,7.1811,7.189,85800.0
2010-04-12 10:00:00,9.04,9.14,9.03,9.11,360600.0,7.189,7.2685,7.1811,7.2447,360600.0
2010-04-12 10:30:00,9.1,9.11,9.06,9.09,35400.0,7.2367,7.2447,7.2049,7.2288,35400.0
2010-04-12 11:00:00,9.08,9.08,9.05,9.05,17400.0,7.2208,7.2208,7.197,7.197,17400.0
2010-04-12 11:30:00,9.05,9.08,9.04,9.05,21600.0,7.197,7.2208,7.189,7.197,21600.0
2010-04-12 12:00:00,9.06,9.07,9.05,9.06,17400.0,7.2049,7.2129,7.197,7.2049,17400.0
2010-04-12 12:30:00,9.06,9.1,9.06,9.1,42600.0,7.2049,7.2367,7.2049,7.2367,42600.0
2010-04-12 13:00:00,9.1,9.14,9.09,9.09,32400.0,7.2367,7.2685,7.2288,7.2288,32400.0
2010-04-12 13:30:00,9.09,9.09,9.05,9.07,39600.0,7.2288,7.2288,7.197,7.2129,39600.0
2010-04-12 14:00:00,9.06,9.06,9.05,9.05,15600.0,7.2049,7.2049,7.197,7.197,15600.0
2010-04-12 14:30:00,9.05,9.06,9.05,9.05,17400.0,7.197,7.2049,7.197,7.197,17400.0
2010-04-12 15:00:00,9.06,9.07,9.03,9.04,67200.0,7.2049,7.2129,7.1811,7.189,67200.0
2010-04-12 15:30:00,9.04,9.05,9.03,9.04,111000.0,7.189,7.197,7.1811,7.189,111000.0
2010-04-13 09:30:00,9.05,9.11,9.0,9.08,192000.0,7.197,7.2447,7.1572,7.2208,192000.0
2010-04-13 10:00:00,9.08,9.12,9.06,9.1,159000.0,7.2208,7.2526,7.2049,7.2367,159000.0
2010-04-13 10:30:00,9.1,9.14,9.09,9.13,52200.0,7.2367,7.2685,7.2288,7.2606,52200.0
2010-04-13 11:00:00,9.13,9.17,9.13,9.16,86400.0,7.2606,7.2924,7.2606,7.2844,86400.0
2010-04-13 11:30:00,9.17,9.17,9.15,9.15,31200.0,7.2924,7.2924,7.2765,7.2765,31200.0
2010-04-13 12:00:00,9.15,9.17,9.15,9.17,77400.0,7.2765,7.2924,7.2765,7.2924,77400.0
2010-04-13 12:30:00,9.17,9.17,9.16,9.17,112800.0,7.2924,7.2924,7.2844,7.2924,112800.0
2010-04-13 13:00:00,9.16,9.17,9.16,9.17,91800.0,7.2844,7.2924,7.2844,7.2924,91800.0
2010-04-13 13:30:00,9.16,9.17,9.15,9.17,157200.0,7.2844,7.2924,7.2765,7.2924,157200.0
2010-04-13 14:00:00,9.17,9.17,9.17,9.17,94800.0,7.2924,7.2924,7.2924,7.2924,94800.0
2010-04-13 14:30:00,9.17,9.24,9.17,9.22,223200.0,7.2924,7.3481,7.2924,7.3322,223200.0
2010-04-13 15:00:00,9.22,9.26,9.22,9.25,99000.0,7.3322,7.364,7.3322,7.356,99000.0
2010-04-13 15:30:00,9.25,9.3,9.24,9.29,255600.0,7.356,7.3958,7.3481,7.3878,255600.0
2010-04-14 09:30:00,9.37,9.44,9.3,9.42,384600.0,7.4514,7.5071,7.3958,7.4912,384600.0
2010-04-14 10:00:00,9.41,9.43,9.37,9.4,90000.0,7.4832,7.4992,7.4514,7.4753,90000.0
2010-04-14 10:30:00,9.4,9.41,9.38,9.41,89400.0,7.4753,7.4832,7.4594,7.4832,89400.0
2010-04-14 11:00:00,9.41,9.43,9.39,9.43,91200.0,7.4832,7.4992,7.4673,7.4992,91200.0
2010-04-14 11:30:00,9.42,9.42,9.39,9.41,69600.0,7.4912,7.4912,7.4673,7.4832,69600.0
2010-04-14 12:00:00,9.41,9.42,9.4,9.42,18600.0,7.4832,7.4912,7.4753,7.4912,18600.0
2010-04-14 12:30:00,9.42,9.43,9.41,9.41,31200.0,7.4912,7.4992,7.4832,7.4832,31200.0
2010-04-14 13:00:00,9.41,9.43,9.4,9.43,29400.0,7.4832,7.4992,7.4753,7.4992,29400.0
2010-04-14 13:30:00,9.43,9.43,9.39,9.4,62400.0,7.4992,7.4992,7.4673,7.4753,62400.0
2010-04-14 14:00:00,9.4,9.42,9.4,9.41,22200.0,7.4753,7.4912,7.4753,7.4832,22200.0
2010-04-14 14:30:00,9.42,9.42,9.4,9.41,42600.0,7.4912,7.4912,7.4753,7.4832,42600.0
2010-04-14 15:00:00,9.41,9.42,9.4,9.4,69000.0,7.4832,7.4912,7.4753,7.4753,69000.0
2010-04-14 15:30:00,9.4,9.44,9.39,9.43,322200.0,7.4753,7.5071,7.4673,7.4992,322200.0
2010-04-15 09:30:00,9.3,9.37,9.25,9.37,469800.0,7.3958,7.4514,7.356,7.4514,469800.0
2010-04-15 10:00:00,9.38,9.38,9.31,9.34,263400.0,7.4594,7.4594,7.4037,7.4276,263400.0
2010-04-15 10:30:00,9.35,9.36,9.33,9.35,36000.0,7.4355,7.4435,7.4196,7.4355,36000.0
2010-04-15 11:00:00,9.35,9.36,9.33,9.34,63000.0,7.4355,7.4435,7.4196,7.4276,63000.0
2010-04-15 11:30:00,9.34,9.35,9.33,9.33,33000.0,7.4276,7.4355,7.4196,7.4196,33000.0
2010-04-15 12:00:00,9.33,9.35,9.33,9.34,51000.0,7.4196,7.4355,7.4196,7.4276,51000.0
2010-04-15 12:30:00,9.35,9.36,9.34,9.35,46800.0,7.4355,7.4435,7.4276,7.4355,46800.0
2010-04-15 13:00:00,9.35,9.35,9.34,9.35,34200.0,7.4355,7.4355,7.4276,7.4355,34200.0
2010-04-15 13:30:00,9.35,9.35,9.33,9.35,39000.0,7.4355,7.4355,7.4196,7.4355,39000.0
2010-04-15 14:00:00,9.35,9.35,9.33,9.34,123000.0,7.4355,7.4355,7.4196,7.4276,123000.0
2010-04-15 14:30:00,9.34,9.35,9.33,9.35,69600.0,7.4276,7.4355,7.4196,7.4355,69600.0
2010-04-15 15:00:00,9.35,9.36,9.33,9.35,76200.0,7.4355,7.4435,7.4196,7.4355,76200.0
2010-04-15 15:30:00,9.35,9.36,9.33,9.34,199800.0,7.4355,7.4435,7.4196,7.4276,199800.0
2010-04-16 09:30:00,9.32,9.33,9.2,9.24,547200.0,7.4117,7.4196,7.3162,7.3481,547200.0
2010-04-16 10:00:00,9.24,9.29,9.24,9.26,261600.0,7.3481,7.3878,7.3481,7.364,261600.0
2010-04-16 10:30:00,9.26,9.32,9.25,9.32,121800.0,7.364,7.4117,7.356,7.4117,121800.0
2010-04-16 11:00:00,9.31,9.32,9.27,9.31,108600.0,7.4037,7.4117,7.3719,7.4037,108600.0
2010-04-16 11:30:00,9.3,9.31,9.26,9.28,136800.0,7.3958,7.4037,7.364,7.3799,136800.0
2010-04-16 12:00:00,9.29,9.32,9.28,9.31,223800.0,7.3878,7.4117,7.3799,7.4037,223800.0
2010-04-16 12:30:00,9.31,9.33,9.28,9.31,100200.0,7.4037,7.4196,7.3799,7.4037,100200.0
2010-04-16 13:00:00,9.31,9.33,9.3,9.3,80400.0,7.4037,7.4196,7.3958,7.3958,80400.0
2010-04-16 13:30:00,9.29,9.3,9.29,9.3,33000.0,7.3878,7.3958,7.3878,7.3958,33000.0
2010-04-16 14:00:00,9.31,9.33,9.3,9.33,111600.0,7.4037,7.4196,7.3958,7.4196,111600.0
2010-04-16 14:30:00,9.33,9.34,9.33,9.33,130200.0,7.4196,7.4276,7.4196,7.4196,130200.0
2010-04-16 15:00:00,9.33,9.34,9.3,9.31,202800.0,7.4196,7.4276,7.3958,7.4037,202800.0
2010-04-16 15:30:00,9.31,9.34,9.31,9.34,520200.0,7.4037,7.4276,7.4037,7.4276,520200.0
2010-04-19 09:30:00,9.28,9.33,9.26,9.27,270000.0,7.3799,7.4196,7.364,7.3719,270000.0
2010-04-19 10:00:00,9.27,9.29,9.24,9.29,223800.0,7.3719,7.3878,7.3481,7.3878,223800.0
2010-04-19 10:30:00,9.29,9.32,9.25,9.26,358200.0,7.3878,7.4117,7.356,7.364,358200.0
2010-04-19 11:00:00,9.26,9.26,9.22,9.23,58200.0,7.364,7.364,7.3322,7.3401,58200.0
2010-04-19 11:30:00,9.23,9.23,9.14,9.17,154200.0,7.3401,7.3401,7.2685,7.2924,154200.0
2010-04-19 12:00:00,9.17,9.2,9.17,9.19,199200.0,7.2924,7.3162,7.2924,7.3083,199200.0
2010-04-19 12:30:00,9.19,9.22,9.19,9.21,49200.0,7.3083,7.3322,7.3083,7.3242,49200.0
2010-04-19 13:00:00,9.21,9.21,9.17,9.21,106800.0,7.3242,7.3242,7.2924,7.3242,106800.0
2010-04-19 13:30:00,9.21,9.22,9.18,9.18,64200.0,7.3242,7.3322,7.3003,7.3003,64200.0
2010-04-19 14:00:00,9.18,9.26,9.17,9.26,102600.0,7.3003,7.364,7.2924,7.364,102600.0
2010-04-19 14:30:00,9.26,9.26,9.21,9.25,124800.0,7.364,7.364,7.3242,7.356,124800.0
2010-04-19 15:00:00,9.25,9.27,9.24,9.25,205800.0,7.356,7.3719,7.3481,7.356,205800.0
2010-04-19 15:30:00,9.25,9.31,9.24,9.31,471000.0,7.356,7.4037,7.3481,7.4037,471000.0
2010-04-20 09:30:00,8.9,8.96,8.63,8.85,900000.0,7.0777,7.1254,6.863,7.0379,900000.0
2010-04-20 10:00:00,8.85,8.86,8.68,8.72,696000.0,7.0379,7.0459,6.9027,6.9345,696000.0
2010-04-20 10:30:00,8.72,8.82,8.7,8.79,265200.0,6.9345,7.0141,6.9186,6.9902,265200.0
2010-04-20 11:00:00,8.78,8.83,8.69,8.69,219000.0,6.9822,7.022,6.9107,6.9107,219000.0
2010-04-20 11:30:00,8.69,8.71,8.63,8.66,274200.0,6.9107,6.9266,6.863,6.8868,274200.0
2010-04-20 12:00:00,8.67,8.72,8.67,8.67,170400.0,6.8948,6.9345,6.8948,6.8948,170400.0
2010-04-20 12:30:00,8.67,8.7,8.67,8.67,245400.0,6.8948,6.9186,6.8948,6.8948,245400.0
2010-04-20 13:00:00,8.67,8.68,8.63,8.64,179400.0,6.8948,6.9027,6.863,6.8709,179400.0
2010-04-20 13:30:00,8.64,8.65,8.53,8.55,271800.0,6.8709,6.8789,6.7834,6.7993,271800.0
2010-04-20 14:00:00,8.55,8.63,8.54,8.62,291000.0,6.7993,6.863,6.7914,6.855,291000.0
2010-04-20 14:30:00,8.62,8.68,8.62,8.67,293400.0,6.855,6.9027,6.855,6.8948,293400.0
2010-04-20 15:00:00,8.67,8.67,8.64,8.67,307200.0,6.8948,6.8948,6.8709,6.8948,307200.0
2010-04-20 15:30:00,8.67,8.67,8.64,8.67,624600.0,6.8948,6.8948,6.8709,6.8948,624600.0
2010-04-21 09:30:00,8.66,8.74,8.64,8.65,299400.0,6.8868,6.9504,6.8709,6.8789,299400.0
2010-04-21 10:00:00,8.65,8.68,8.63,8.64,106800.0,6.8789,6.9027,6.863,6.8709,106800.0
2010-04-21 10:30:00,8.64,8.74,8.64,8.73,199800.0,6.8709,6.9504,6.8709,6.9425,199800.0
2010-04-21 11:00:00,8.74,8.74,8.66,8.66,85800.0,6.9504,6.9504,6.8868,6.8868,85800.0
2010-04-21 11:30:00,8.67,8.67,8.65,8.67,299400.0,6.8948,6.8948,6.8789,6.8948,299400.0
2010-04-21 12:00:00,8.66,8.67,8.62,8.62,473400.0,6.8868,6.8948,6.855,6.855,473400.0
2010-04-21 12:30:00,8.63,8.64,8.59,8.62,88200.0,6.863,6.8709,6.8311,6.855,88200.0
2010-04-21 13:00:00,8.62,8.66,8.62,8.65,100800.0,6.855,6.8868,6.855,6.8789,100800.0
2010-04-21 13:30:00,8.65,8.66,8.64,8.65,65400.0,6.8789,6.8868,6.8709,6.8789,65400.0
2010-04-21 14:00:00,8.65,8.65,8.62,8.64,164400.0,6.8789,6.8789,6.855,6.8709,164400.0
2010-04-21 14:30:00,8.65,8.65,8.62,8.64,153600.0,6.8789,6.8789,6.855,6.8709,153600.0
2010-04-21 15:00:00,8.64,8.68,8.63,8.67,236400.0,6.8709,6.9027,6.863,6.8948,236400.0
2010-04-21 15:30:00,8.66,8.68,8.66,8.68,760800.0,6.8868,6.9027,6.8868,6.9027,760800.0
2010-04-22 09:30:00,8.67,8.69,8.56,8.59,202200.0,6.8948,6.9107,6.8073,6.8311,202200.0
2010-04-22 10:00:00,8.59,8.76,8.58,8.71,255000.0,6.8311,6.9663,6.8232,6.9266,255000.0
2010-04-22 10:30:00,8.71,8.76,8.66,8.73,187200.0,6.9266,6.9663,6.8868,6.9425,187200.0
2010-04-22 11:00:00,8.74,8.76,8.69,8.7,50400.0,6.9504,6.9663,6.9107,6.9186,50400.0
2010-04-22 11:30:00,8.7,8.72,8.68,8.71,78000.0,6.9186,6.9345,6.9027,6.9266,78000.0
2010-04-22 12:00:00,8.7,8.71,8.7,8.71,81600.0,6.9186,6.9266,6.9186,6.9266,81600.0
2010-04-22 12:30:00,8.7,8.72,8.69,8.72,138600.0,6.9186,6.9345,6.9107,6.9345,138600.0
2010-04-22 13:00:00,8.72,8.8,8.71,8.78,122400.0,6.9345,6.9982,6.9266,6.9822,122400.0
2010-04-22 13:30:00,8.78,8.79,8.76,8.79,36600.0,6.9822,6.9902,6.9663,6.9902,36600.0
2010-04-22 14:00:00,8.8,8.81,8.78,8.8,44400.0,6.9982,7.0061,6.9822,6.9982,44400.0
2010-04-22 14:30:00,8.8,8.8,8.76,8.78,49800.0,6.9982,6.9982,6.9663,6.9822,49800.0
2010-04-22 15:00:00,8.78,8.83,8.78,8.81,66600.0,6.9822,7.022,6.9822,7.0061,66600.0
2010-04-22 15:30:00,8.82,8.83,8.81,8.82,121800.0,7.0141,7.022,7.0061,7.0141,121800.0
2010-04-23 09:30:00,8.86,8.86,8.81,8.85,190200.0,7.0459,7.0459,7.0061,7.0379,190200.0
2010-04-23 10:00:00,8.86,8.88,8.83,8.86,146400.0,7.0459,7.0618,7.022,7.0459,146400.0
2010-04-23 10:30:00,8.86,8.87,8.83,8.85,127800.0,7.0459,7.0538,7.022,7.0379,127800.0
2010-04-23 11:00:00,8.85,8.88,8.84,8.88,157200.0,7.0379,7.0618,7.03,7.0618,157200.0
2010-04-23 11:30:00,8.88,8.88,8.85,8.86,69000.0,7.0618,7.0618,7.0379,7.0459,69000.0
2010-04-23 12:00:00,8.86,8.87,8.86,8.86,60000.0,7.0459,7.0538,7.0459,7.0459,60000.0
2010-04-23 12:30:00,8.86,8.86,8.84,8.86,64200.0,7.0459,7.0459,7.03,7.0459,64200.0
2010-04-23 13:00:00,8.86,8.86,8.83,8.83,47400.0,7.0459,7.0459,7.022,7.022,47400.0
2010-04-23 13:30:00,8.83,8.83,8.82,8.83,31200.0,7.022,7.022,7.0141,7.022,31200.0
2010-04-23 14:00:00,8.83,8.83,8.81,8.81,49200.0,7.022,7.022,7.0061,7.0061,49200.0
2010-04-23 14:30:00,8.81,8.82,8.81,8.82,87600.0,7.0061,7.0141,7.0061,7.0141,87600.0
2010-04-23 15:00:00,8.82,8.82,8.8,8.82,78600.0,7.0141,7.0141,6.9982,7.0141,78600.0
2010-04-23 15:30:00,8.82,8.87,8.81,8.87,196200.0,7.0141,7.0538,7.0061,7.0538,196200.0
2010-04-26 09:30:00,8.88,8.99,8.88,8.98,111600.0,7.0618,7.1492,7.0618,7.1413,111600.0
2010-04-26 10:00:00,8.99,9.03,8.95,8.99,135600.0,7.1492,7.1811,7.1174,7.1492,135600.0
2010-04-26 10:30:00,8.99,9.01,8.96,9.0,80400.0,7.1492,7.1652,7.1254,7.1572,80400.0
2010-04-26 11:00:00,9.0,9.01,8.97,8.97,48000.0,7.1572,7.1652,7.1333,7.1333,48000.0
2010-04-26 11:30:00,8.97,8.98,8.9,8.91,43200.0,7.1333,7.1413,7.0777,7.0856,43200.0
2010-04-26 12:00:00,8.9,8.92,8.88,8.9,72000.0,7.0777,7.0936,7.0618,7.0777,72000.0
2010-04-26 12:30:00,8.88,8.89,8.88,8.88,38400.0,7.0618,7.0697,7.0618,7.0618,38400.0
2010-04-26 13:00:00,8.89,8.9,8.87,8.87,36000.0,7.0697,7.0777,7.0538,7.0538,36000.0
2010-04-26 13:30:00,8.87,8.88,8.85,8.86,58200.0,7.0538,7.0618,7.0379,7.0459,58200.0
2010-04-26 14:00:00,8.86,8.91,8.85,8.91,52200.0,7.0459,7.0856,7.0379,7.0856,52200.0
2010-04-26 14:30:00,8.9,8.91,8.89,8.9,40800.0,7.0777,7.0856,7.0697,7.0777,40800.0
2010-04-26 15:00:00,8.88,8.89,8.83,8.85,104400.0,7.0618,7.0697,7.022,7.0379,104400.0
2010-04-26 15:30:00,8.85,8.86,8.83,8.84,157200.0,7.0379,7.0459,7.022,7.03,157200.0
2010-04-27 09:30:00,8.81,8.89,8.8,8.88,88800.0,7.0061,7.0697,6.9982,7.0618,88800.0
2010-04-27 10:00:00,8.87,8.93,8.87,8.93,111000.0,7.0538,7.1015,7.0538,7.1015,111000.0
2010-04-27 10:30:00,8.93,8.95,8.92,8.95,70200.0,7.1015,7.1174,7.0936,7.1174,70200.0
2010-04-27 11:00:00,8.95,8.95,8.91,8.92,202200.0,7.1174,7.1174,7.0856,7.0936,202200.0
2010-04-27 11:30:00,8.92,8.95,8.83,8.85,172200.0,7.0936,7.1174,7.022,7.0379,172200.0
2010-04-27 12:00:00,8.85,8.86,8.81,8.84,191400.0,7.0379,7.0459,7.0061,7.03,191400.0
2010-04-27 12:30:00,8.84,8.85,8.81,8.82,60000.0,7.03,7.0379,7.0061,7.0141,60000.0
2010-04-27 13:00:00,8.82,8.85,8.81,8.84,69000.0,7.0141,7.0379,7.0061,7.03,69000.0
2010-04-27 13:30:00,8.85,8.85,8.83,8.84,41400.0,7.0379,7.0379,7.022,7.03,41400.0
2010-04-27 14:00:00,8.83,8.84,8.82,8.84,108000.0,7.022,7.03,7.0141,7.03,108000.0
2010-04-27 14:30:00,8.83,8.84,8.79,8.81,183000.0,7.022,7.03,6.9902,7.0061,183000.0
2010-04-27 15:00:00,8.8,8.86,8.8,8.83,148800.0,6.9982,7.0459,6.9982,7.022,148800.0
2010-04-27 15:30:00,8.83,8.83,8.73,8.76,328800.0,7.022,7.022,6.9425,6.9663,328800.0
2010-04-28 09:30:00,8.79,8.84,8.75,8.81,71400.0,7.0164,7.0563,6.9845,7.0324,71400.0
2010-04-28 10:00:00,8.81,8.81,8.74,8.79,53400.0,7.0324,7.0324,6.9765,7.0164,53400.0
2010-04-28 10:30:00,8.79,8.83,8.74,8.79,71400.0,7.0164,7.0484,6.9765,7.0164,71400.0
2010-04-28 11:00:00,8.79,8.8,8.76,8.77,38400.0,7.0164,7.0244,6.9925,7.0005,38400.0
2010-04-28 11:30:00,8.76,8.77,8.7,8.72,52800.0,6.9925,7.0005,6.9446,6.9606,52800.0
2010-04-28 12:00:00,8.71,8.71,8.67,8.71,82800.0,6.9526,6.9526,6.9206,6.9526,82800.0
2010-04-28 12:30:00,8.71,8.71,8.67,8.7,19200.0,6.9526,6.9526,6.9206,6.9446,19200.0
2010-04-28 13:00:00,8.71,8.76,8.69,8.72,69000.0,6.9526,6.9925,6.9366,6.9606,69000.0
2010-04-28 13:30:00,8.72,8.74,8.72,8.74,37200.0,6.9606,6.9765,6.9606,6.9765,37200.0
2010-04-28 14:00:00,8.74,8.76,8.71,8.75,84000.0,6.9765,6.9925,6.9526,6.9845,84000.0
2010-04-28 14:30:00,8.74,8.74,8.7,8.72,55200.0,6.9765,6.9765,6.9446,6.9606,55200.0
2010-04-28 15:00:00,8.72,8.72,8.67,8.68,87000.0,6.9606,6.9606,6.9206,6.9286,87000.0
2010-04-28 15:30:00,8.68,8.69,8.62,8.66,225600.0,6.9286,6.9366,6.8807,6.9127,225600.0
2010-04-29 09:30:00,8.72,8.77,8.71,8.76,61200.0,6.9606,7.0005,6.9526,6.9925,61200.0
2010-04-29 10:00:00,8.75,8.76,8.71,8.73,45000.0,6.9845,6.9925,6.9526,6.9685,45000.0
2010-04-29 10:30:00,8.73,8.8,8.73,8.8,43200.0,6.9685,7.0244,6.9685,7.0244,43200.0
2010-04-29 11:00:00,8.8,8.8,8.77,8.78,37800.0,7.0244,7.0244,7.0005,7.0084,37800.0
2010-04-29 11:30:00,8.77,8.79,8.77,8.78,31200.0,7.0005,7.0164,7.0005,7.0084,31200.0
2010-04-29 12:00:00,8.78,8.78,8.76,8.78,24600.0,7.0084,7.0084,6.9925,7.0084,24600.0
2010-04-29 12:30:00,8.78,8.83,8.78,8.81,45600.0,7.0084,7.0484,7.0084,7.0324,45600.0
2010-04-29 13:00:00,8.81,8.83,8.81,8.81,45000.0,7.0324,7.0484,7.0324,7.0324,45000.0
2010-04-29 13:30:00,8.81,8.82,8.81,8.82,27000.0,7.0324,7.0404,7.0324,7.0404,27000.0
2010-04-29 14:00:00,8.83,8.86,8.82,8.85,52800.0,7.0484,7.0723,7.0404,7.0643,52800.0
2010-04-29 14:30:00,8.85,8.85,8.83,8.85,116400.0,7.0643,7.0643,7.0484,7.0643,116400.0
2010-04-29 15:00:00,8.85,8.87,8.83,8.87,133200.0,7.0643,7.0803,7.0484,7.0803,133200.0
2010-04-29 15:30:00,8.87,8.92,8.85,8.91,228000.0,7.0803,7.1202,7.0643,7.1122,228000.0
2010-04-30 09:30:00,8.91,8.99,8.91,8.93,179400.0,7.1122,7.1761,7.1122,7.1282,179400.0
2010-04-30 10:00:00,8.94,8.94,8.86,8.9,189000.0,7.1362,7.1362,7.0723,7.1042,189000.0
2010-04-30 10:30:00,8.9,8.91,8.85,8.9,57000.0,7.1042,7.1122,7.0643,7.1042,57000.0
2010-04-30 11:00:00,8.9,8.91,8.87,8.87,51000.0,7.1042,7.1122,7.0803,7.0803,51000.0
2010-04-30 11:30:00,8.87,8.89,8.87,8.89,35400.0,7.0803,7.0963,7.0803,7.0963,35400.0
2010-04-30 12:00:00,8.88,8.88,8.85,8.86,58800.0,7.0883,7.0883,7.0643,7.0723,58800.0
2010-04-30 12:30:00,8.86,8.86,8.81,8.81,82200.0,7.0723,7.0723,7.0324,7.0324,82200.0
2010-04-30 13:00:00,8.81,8.81,8.76,8.78,55800.0,7.0324,7.0324,6.9925,7.0084,55800.0
2010-04-30 13:30:00,8.78,8.8,8.75,8.75,38400.0,7.0084,7.0244,6.9845,6.9845,38400.0
2010-04-30 14:00:00,8.75,8.75,8.73,8.73,51000.0,6.9845,6.9845,6.9685,6.9685,51000.0
2010-04-30 14:30:00,8.73,8.74,8.69,8.73,81000.0,6.9685,6.9765,6.9366,6.9685,81000.0
2010-04-30 15:00:00,8.73,8.73,8.71,8.72,82800.0,6.9685,6.9685,6.9526,6.9606,82800.0
2010-04-30 15:30:00,8.72,8.72,8.6,8.61,246000.0,6.9606,6.9606,6.8648,6.8728,246000.0
2010-05-03 09:30:00,8.62,8.74,8.62,8.68,235200.0,6.8807,6.9765,6.8807,6.9286,235200.0
2010-05-03 10:00:00,8.7,8.83,8.67,8.8,179400.0,6.9446,7.0484,6.9206,7.0244,179400.0
2010-05-03 10:30:00,8.79,8.8,8.7,8.7,44400.0,7.0164,7.0244,6.9446,6.9446,44400.0
2010-05-03 11:00:00,8.71,8.78,8.7,8.78,21600.0,6.9526,7.0084,6.9446,7.0084,21600.0
2010-05-03 11:30:00,8.78,8.8,8.74,8.79,79800.0,7.0084,7.0244,6.9765,7.0164,79800.0
2010-05-03 12:00:00,8.8,8.81,8.79,8.8,62400.0,7.0244,7.0324,7.0164,7.0244,62400.0
2010-05-03 12:30:00,8.8,8.81,8.77,8.8,115800.0,7.0244,7.0324,7.0005,7.0244,115800.0
2010-05-03 13:00:00,8.8,8.82,8.78,8.82,75600.0,7.0244,7.0404,7.0084,7.0404,75600.0
2010-05-03 13:30:00,8.82,8.83,8.82,8.83,32400.0,7.0404,7.0484,7.0404,7.0484,32400.0
2010-05-03 14:00:00,8.83,8.87,8.82,8.87,27600.0,7.0484,7.0803,7.0404,7.0803,27600.0
2010-05-03 14:30:00,8.87,8.87,8.82,8.84,37200.0,7.0803,7.0803,7.0404,7.0563,37200.0
2010-05-03 15:00:00,8.84,8.84,8.79,8.79,104400.0,7.0563,7.0563,7.0164,7.0164,104400.0
2010-05-03 15:30:00,8.79,8.79,8.77,8.78,398400.0,7.0164,7.0164,7.0005,7.0084,398400.0
2010-05-04 09:30:00,8.65,8.71,8.51,8.71,309600.0,6.9047,6.9526,6.7929,6.9526,309600.0
2010-05-04 10:00:00,8.71,8.83,8.69,8.79,225600.0,6.9526,7.0484,6.9366,7.0164,225600.0
2010-05-04 10:30:00,8.79,8.79,8.65,8.65,153000.0,7.0164,7.0164,6.9047,6.9047,153000.0
2010-05-04 11:00:00,8.65,8.66,8.63,8.63,73800.0,6.9047,6.9127,6.8887,6.8887,73800.0
2010-05-04 11:30:00,8.64,8.66,8.63,8.64,51600.0,6.8967,6.9127,6.8887,6.8967,51600.0
2010-05-04 12:00:00,8.65,8.65,8.57,8.58,135000.0,6.9047,6.9047,6.8408,6.8488,135000.0
2010-05-04 12:30:00,8.57,8.62,8.57,8.6,59400.0,6.8408,6.8807,6.8408,6.8648,59400.0
2010-05-04 13:00:00,8.6,8.61,8.58,8.58,22200.0,6.8648,6.8728,6.8488,6.8488,22200.0
2010-05-04 13:30:00,8.58,8.62,8.58,8.6,36000.0,6.8488,6.8807,6.8488,6.8648,36000.0
2010-05-04 14:00:00,8.6,8.6,8.57,8.57,60000.0,6.8648,6.8648,6.8408,6.8408,60000.0
2010-05-04 14:30:00,8.58,8.59,8.53,8.56,80400.0,6.8488,6.8568,6.8089,6.8328,80400.0
2010-05-04 15:00:00,8.56,8.6,8.54,8.58,132600.0,6.8328,6.8648,6.8169,6.8488,132600.0
2010-05-04 15:30:00,8.58,8.59,8.54,8.56,330600.0,6.8488,6.8568,6.8169,6.8328,330600.0
2010-05-05 09:30:00,8.51,8.52,8.36,8.49,151800.0,6.7929,6.8009,6.6732,6.777,151800.0
2010-05-05 10:00:00,8.47,8.53,8.46,8.46,62400.0,6.761,6.8089,6.753,6.753,62400.0
2010-05-05 10:30:00,8.47,8.57,8.47,8.55,54600.0,6.761,6.8408,6.761,6.8249,54600.0
2010-05-05 11:00:00,8.54,8.54,8.49,8.52,52200.0,6.8169,6.8169,6.777,6.8009,52200.0
2010-05-05 11:30:00,8.5,8.58,8.48,8.55,40200.0,6.7849,6.8488,6.769,6.8249,40200.0
2010-05-05 12:00:00,8.55,8.56,8.47,8.47,68400.0,6.8249,6.8328,6.761,6.761,68400.0
2010-05-05 12:30:00,8.47,8.49,8.42,8.44,77400.0,6.761,6.777,6.7211,6.7371,77400.0
2010-05-05 13:00:00,8.43,8.47,8.41,8.45,61800.0,6.7291,6.761,6.7131,6.745,61800.0
2010-05-05 13:30:00,8.44,8.5,8.44,8.49,54000.0,6.7371,6.7849,6.7371,6.777,54000.0
2010-05-05 14:00:00,8.48,8.5,8.44,8.45,70800.0,6.769,6.7849,6.7371,6.745,70800.0
2010-05-05 14:30:00,8.45,8.45,8.38,8.4,100800.0,6.745,6.745,6.6892,6.7051,100800.0
2010-05-05 15:00:00,8.4,8.41,8.34,8.38,273000.0,6.7051,6.7131,6.6572,6.6892,273000.0
2010-05-05 15:30:00,8.37,8.38,8.29,8.31,624600.0,6.6812,6.6892,6.6173,6.6333,624600.0
2010-05-06 09:30:00,8.25,8.33,8.23,8.32,358800.0,6.5854,6.6492,6.5694,6.6413,358800.0
2010-05-06 10:00:00,8.32,8.33,8.27,8.28,119400.0,6.6413,6.6492,6.6014,6.6093,119400.0
2010-05-06 10:30:00,8.28,8.33,8.27,8.29,210600.0,6.6093,6.6492,6.6014,6.6173,210600.0
2010-05-06 11:00:00,8.29,8.29,8.21,8.29,586200.0,6.6173,6.6173,6.5535,6.6173,586200.0
2010-05-06 11:30:00,8.29,8.29,8.25,8.27,117600.0,6.6173,6.6173,6.5854,6.6014,117600.0
2010-05-06 12:00:00,8.28,8.32,8.27,8.29,51000.0,6.6093,6.6413,6.6014,6.6173,51000.0
2010-05-06 12:30:00,8.29,8.3,8.26,8.27,51600.0,6.6173,6.6253,6.5934,6.6014,51600.0
2010-05-06 13:00:00,8.28,8.28,8.19,8.22,72000.0,6.6093,6.6093,6.5375,6.5614,72000.0
2010-05-06 13:30:00,8.21,8.26,8.21,8.22,216000.0,6.5535,6.5934,6.5535,6.5614,216000.0
2010-05-06 14:00:00,8.22,8.22,8.05,8.11,276600.0,6.5614,6.5614,6.4257,6.4736,276600.0
2010-05-06 14:30:00,8.12,8.3,7.75,8.28,343800.0,6.4816,6.6253,6.1863,6.6093,343800.0
2010-05-06 15:00:00,8.26,8.33,8.11,8.16,220200.0,6.5934,6.6492,6.4736,6.5135,220200.0
2010-05-06 15:30:00,8.19,8.35,8.19,8.3,528600.0,6.5375,6.6652,6.5375,6.6253,528600.0
2010-05-07 09:30:00,8.27,8.29,8.09,8.18,558600.0,6.6014,6.6173,6.4577,6.5295,558600.0
2010-05-07 10:00:00,8.17,8.17,7.86,7.89,203400.0,6.5215,6.5215,6.2741,6.298,203400.0
2010-05-07 10:30:00,7.9,8.04,7.88,7.94,568200.0,6.306,6.4178,6.29,6.3379,568200.0
2010-05-07 11:00:00,7.95,8.04,7.91,8.02,426600.0,6.3459,6.4178,6.314,6.4018,426600.0
2010-05-07 11:30:00,7.99,8.03,7.95,7.97,222000.0,6.3778,6.4098,6.3459,6.3619,222000.0
2010-05-07 12:00:00,7.95,8.04,7.94,7.97,168600.0,6.3459,6.4178,6.3379,6.3619,168600.0
2010-05-07 12:30:00,7.95,7.99,7.91,7.96,169800.0,6.3459,6.3778,6.314,6.3539,169800.0
2010-05-07 13:00:00,7.96,7.97,7.91,7.96,129000.0,6.3539,6.3619,6.314,6.3539,129000.0
2010-05-07 13:30:00,7.95,8.03,7.95,7.97,137400.0,6.3459,6.4098,6.3459,6.3619,137400.0
2010-05-07 14:00:00,7.95,8.01,7.94,7.99,417600.0,6.3459,6.3938,6.3379,6.3778,417600.0
2010-05-07 14:30:00,7.98,8.0,7.87,7.93,194400.0,6.3699,6.3858,6.2821,6.33,194400.0
2010-05-07 15:00:00,7.91,8.0,7.91,7.99,319200.0,6.314,6.3858,6.314,6.3778,319200.0
2010-05-07 15:30:00,8.0,8.0,7.92,7.96,246600.0,6.3858,6.3858,6.322,6.3539,246600.0
2010-05-10 09:30:00,8.28,8.4,8.28,8.38,209400.0,6.6093,6.7051,6.6093,6.6892,209400.0
2010-05-10 10:00:00,8.36,8.36,8.27,8.28,396600.0,6.6732,6.6732,6.6014,6.6093,396600.0
2010-05-10 10:30:00,8.28,8.29,8.17,8.2,358200.0,6.6093,6.6173,6.5215,6.5455,358200.0
2010-05-10 11:00:00,8.21,8.31,8.2,8.31,130800.0,6.5535,6.6333,6.5455,6.6333,130800.0
2010-05-10 11:30:00,8.31,8.33,8.28,8.33,98400.0,6.6333,6.6492,6.6093,6.6492,98400.0
2010-05-10 12:00:00,8.33,8.33,8.31,8.31,44400.0,6.6492,6.6492,6.6333,6.6333,44400.0
2010-05-10 12:30:00,8.32,8.34,8.31,8.33,80400.0,6.6413,6.6572,6.6333,6.6492,80400.0
2010-05-10 13:00:00,8.32,8.32,8.24,8.28,73800.0,6.6413,6.6413,6.5774,6.6093,73800.0
2010-05-10 13:30:00,8.3,8.34,8.28,8.32,109800.0,6.6253,6.6572,6.6093,6.6413,109800.0
2010-05-10 14:00:00,8.32,8.34,8.31,8.33,56400.0,6.6413,6.6572,6.6333,6.6492,56400.0
2010-05-10 14:30:00,8.33,8.34,8.31,8.34,78000.0,6.6492,6.6572,6.6333,6.6572,78000.0
2010-05-10 15:00:00,8.34,8.34,8.3,8.33,95400.0,6.6572,6.6572,6.6253,6.6492,95400.0
2010-05-10 15:30:00,8.33,8.39,8.33,8.38,390000.0,6.6492,6.6971,6.6492,6.6892,390000.0
2010-05-11 09:30:00,8.24,8.37,8.21,8.31,90600.0,6.5774,6.6812,6.5535,6.6333,90600.0
2010-05-11 10:00:00,8.32,8.36,8.26,8.33,91200.0,6.6413,6.6732,6.5934,6.6492,91200.0
2010-05-11 10:30:00,8.32,8.33,8.29,8.29,31800.0,6.6413,6.6492,6.6173,6.6173,31800.0
2010-05-11 11:00:00,8.29,8.33,8.29,8.31,33000.0,6.6173,6.6492,6.6173,6.6333,33000.0
2010-05-11 11:30:00,8.33,8.36,8.32,8.33,82200.0,6.6492,6.6732,6.6413,6.6492,82200.0
2010-05-11 12:00:00,8.34,8.39,8.34,8.36,34200.0,6.6572,6.6971,6.6572,6.6732,34200.0
2010-05-11 12:30:00,8.37,8.41,8.36,8.39,26400.0,6.6812,6.7131,6.6732,6.6971,26400.0
2010-05-11 13:00:00,8.41,8.41,8.33,8.35,145800.0,6.7131,6.7131,6.6492,6.6652,145800.0
2010-05-11 13:30:00,8.36,8.4,8.33,8.38,154200.0,6.6732,6.7051,6.6492,6.6892,154200.0
2010-05-11 14:00:00,8.37,8.4,8.33,8.37,182400.0,6.6812,6.7051,6.6492,6.6812,182400.0
2010-05-11 14:30:00,8.36,8.38,8.31,8.37,52200.0,6.6732,6.6892,6.6333,6.6812,52200.0
2010-05-11 15:00:00,8.37,8.37,8.32,8.35,109200.0,6.6812,6.6812,6.6413,6.6652,109200.0
2010-05-11 15:30:00,8.35,8.36,8.32,8.33,196800.0,6.6652,6.6732,6.6413,6.6492,196800.0
2010-05-12 09:30:00,8.31,8.42,8.31,8.42,109800.0,6.6333,6.7211,6.6333,6.7211,109800.0
2010-05-12 10:00:00,8.42,8.56,8.4,8.56,255600.0,6.7211,6.8328,6.7051,6.8328,255600.0
2010-05-12 10:30:00,8.57,8.57,8.52,8.53,57000.0,6.8408,6.8408,6.8009,6.8089,57000.0
2010-05-12 11:00:00,8.55,8.57,8.5,8.5,51600.0,6.8249,6.8408,6.7849,6.7849,51600.0
2010-05-12 11:30:00,8.5,8.56,8.5,8.55,128400.0,6.7849,6.8328,6.7849,6.8249,128400.0
2010-05-12 12:00:00,8.55,8.56,8.53,8.55,165600.0,6.8249,6.8328,6.8089,6.8249,165600.0
2010-05-12 12:30:00,8.55,8.56,8.53,8.54,36600.0,6.8249,6.8328,6.8089,6.8169,36600.0
2010-05-12 13:00:00,8.54,8.57,8.54,8.56,87600.0,6.8169,6.8408,6.8169,6.8328,87600.0
2010-05-12 13:30:00,8.57,8.6,8.56,8.6,36000.0,6.8408,6.8648,6.8328,6.8648,36000.0
2010-05-12 14:00:00,8.61,8.65,8.6,8.65,33600.0,6.8728,6.9047,6.8648,6.9047,33600.0
2010-05-12 14:30:00,8.65,8.67,8.64,8.65,50400.0,6.9047,6.9206,6.8967,6.9047,50400.0
2010-05-12 15:00:00,8.65,8.66,8.65,8.65,92400.0,6.9047,6.9127,6.9047,6.9047,92400.0
2010-05-12 15:30:00,8.65,8.66,8.61,8.64,184800.0,6.9047,6.9127,6.8728,6.8967,184800.0
2010-05-13 09:30:00,8.62,8.69,8.6,8.61,84000.0,6.8807,6.9366,6.8648,6.8728,84000.0
2010-05-13 10:00:00,8.61,8.72,8.58,8.69,112800.0,6.8728,6.9606,6.8488,6.9366,112800.0
2010-05-13 10:30:00,8.69,8.7,8.68,8.7,50400.0,6.9366,6.9446,6.9286,6.9446,50400.0
2010-05-13 11:00:00,8.7,8.7,8.65,8.66,30600.0,6.9446,6.9446,6.9047,6.9127,30600.0
2010-05-13 11:30:00,8.67,8.67,8.62,8.62,21000.0,6.9206,6.9206,6.8807,6.8807,21000.0
2010-05-13 12:00:00,8.62,8.67,8.62,8.67,14400.0,6.8807,6.9206,6.8807,6.9206,14400.0
2010-05-13 12:30:00,8.67,8.68,8.65,8.67,20400.0,6.9206,6.9286,6.9047,6.9206,20400.0
2010-05-13 13:00:00,8.67,8.68,8.6,8.67,72000.0,6.9206,6.9286,6.8648,6.9206,72000.0
2010-05-13 13:30:00,8.68,8.68,8.66,8.67,52800.0,6.9286,6.9286,6.9127,6.9206,52800.0
2010-05-13 14:00:00,8.68,8.69,8.65,8.66,25800.0,6.9286,6.9366,6.9047,6.9127,25800.0
2010-05-13 14:30:00,8.66,8.67,8.61,8.62,25800.0,6.9127,6.9206,6.8728,6.8807,25800.0
2010-05-13 15:00:00,8.62,8.65,8.52,8.58,295200.0,6.8807,6.9047,6.8009,6.8488,295200.0
2010-05-13 15:30:00,8.58,8.64,8.53,8.59,219600.0,6.8488,6.8967,6.8089,6.8568,219600.0
2010-05-14 09:30:00,8.54,8.54,8.44,8.47,90000.0,6.8169,6.8169,6.7371,6.761,90000.0
2010-05-14 10:00:00,8.45,8.5,8.4,8.47,158400.0,6.745,6.7849,6.7051,6.761,158400.0
2010-05-14 10:30:00,8.47,8.48,8.4,8.4,184800.0,6.761,6.769,6.7051,6.7051,184800.0
2010-05-14 11:00:00,8.4,8.41,8.31,8.31,86400.0,6.7051,6.7131,6.6333,6.6333,86400.0
2010-05-14 11:30:00,8.31,8.34,8.28,8.28,58800.0,6.6333,6.6572,6.6093,6.6093,58800.0
2010-05-14 12:00:00,8.29,8.3,8.25,8.28,43800.0,6.6173,6.6253,6.5854,6.6093,43800.0
2010-05-14 12:30:00,8.28,8.3,8.27,8.29,49800.0,6.6093,6.6253,6.6014,6.6173,49800.0
2010-05-14 13:00:00,8.29,8.32,8.29,8.29,84000.0,6.6173,6.6413,6.6173,6.6173,84000.0
2010-05-14 13:30:00,8.29,8.31,8.27,8.31,52200.0,6.6173,6.6333,6.6014,6.6333,52200.0
2010-05-14 14:00:00,8.29,8.3,8.27,8.29,40200.0,6.6173,6.6253,6.6014,6.6173,40200.0
2010-05-14 14:30:00,8.29,8.31,8.27,8.27,46800.0,6.6173,6.6333,6.6014,6.6014,46800.0
2010-05-14 15:00:00,8.27,8.3,8.27,8.29,232200.0,6.6014,6.6253,6.6014,6.6173,232200.0
2010-05-14 15:30:00,8.29,8.41,8.28,8.37,450000.0,6.6173,6.7131,6.6093,6.6812,450000.0
2010-05-17 09:30:00,8.42,8.51,8.33,8.33,377400.0,6.7211,6.7929,6.6492,6.6492,377400.0
2010-05-17 10:00:00,8.34,8.35,8.29,8.32,97200.0,6.6572,6.6652,6.6173,6.6413,97200.0
2010-05-17 10:30:00,8.33,8.34,8.29,8.3,79200.0,6.6492,6.6572,6.6173,6.6253,79200.0
2010-05-17 11:00:00,8.29,8.29,8.2,8.22,60600.0,6.6173,6.6173,6.5455,6.5614,60600.0
2010-05-17 11:30:00,8.22,8.24,8.13,8.14,82800.0,6.5614,6.5774,6.4896,6.4976,82800.0
2010-05-17 12:00:00,8.14,8.14,8.04,8.09,99000.0,6.4976,6.4976,6.4178,6.4577,99000.0
2010-05-17 12:30:00,8.09,8.14,8.07,8.08,55200.0,6.4577,6.4976,6.4417,6.4497,55200.0
2010-05-17 13:00:00,8.08,8.13,8.07,8.11,67200.0,6.4497,6.4896,6.4417,6.4736,67200.0
2010-05-17 13:30:00,8.11,8.13,8.08,8.11,40200.0,6.4736,6.4896,6.4497,6.4736,40200.0
2010-05-17 14:00:00,8.11,8.14,8.1,8.12,61800.0,6.4736,6.4976,6.4657,6.4816,61800.0
2010-05-17 14:30:00,8.14,8.18,8.11,8.18,62400.0,6.4976,6.5295,6.4736,6.5295,62400.0
2010-05-17 15:00:00,8.2,8.22,8.15,8.15,118200.0,6.5455,6.5614,6.5056,6.5056,118200.0
2010-05-17 15:30:00,8.15,8.21,8.14,8.2,393000.0,6.5056,6.5535,6.4976,6.5455,393000.0
2010-05-18 09:30:00,8.28,8.33,8.16,8.25,220200.0,6.6093,6.6492,6.5135,6.5854,220200.0
2010-05-18 10:00:00,8.25,8.26,8.21,8.22,76200.0,6.5854,6.5934,6.5535,6.5614,76200.0
2010-05-18 10:30:00,8.22,8.23,8.13,8.18,114000.0,6.5614,6.5694,6.4896,6.5295,114000.0
2010-05-18 11:00:00,8.19,8.24,8.19,8.22,75000.0,6.5375,6.5774,6.5375,6.5614,75000.0
2010-05-18 11:30:00,8.22,8.22,8.12,8.15,66000.0,6.5614,6.5614,6.4816,6.5056,66000.0
2010-05-18 12:00:00,8.15,8.17,8.1,8.15,95400.0,6.5056,6.5215,6.4657,6.5056,95400.0
2010-05-18 12:30:00,8.15,8.23,8.13,8.17,72600.0,6.5056,6.5694,6.4896,6.5215,72600.0
2010-05-18 13:00:00,8.16,8.19,8.12,8.17,105600.0,6.5135,6.5375,6.4816,6.5215,105600.0
2010-05-18 13:30:00,8.17,8.17,8.08,8.11,85800.0,6.5215,6.5215,6.4497,6.4736,85800.0
2010-05-18 14:00:00,8.09,8.14,8.06,8.07,109800.0,6.4577,6.4976,6.4337,6.4417,109800.0
2010-05-18 14:30:00,8.07,8.09,8.03,8.05,111600.0,6.4417,6.4577,6.4098,6.4257,111600.0
2010-05-18 15:00:00,8.05,8.12,8.03,8.05,178200.0,6.4257,6.4816,6.4098,6.4257,178200.0
2010-05-18 15:30:00,8.04,8.09,8.03,8.05,213600.0,6.4178,6.4577,6.4098,6.4257,213600.0
2010-05-19 09:30:00,8.0,8.13,8.0,8.07,230400.0,6.3858,6.4896,6.3858,6.4417,230400.0
2010-05-19 10:00:00,8.05,8.05,7.92,7.96,259800.0,6.4257,6.4257,6.322,6.3539,259800.0
2010-05-19 10:30:00,7.97,8.01,7.95,7.99,294000.0,6.3619,6.3938,6.3459,6.3778,294000.0
2010-05-19 11:00:00,7.99,7.99,7.93,7.95,151800.0,6.3778,6.3778,6.33,6.3459,151800.0
2010-05-19 11:30:00,7.95,7.96,7.9,7.94,42600.0,6.3459,6.3539,6.306,6.3379,42600.0
2010-05-19 12:00:00,7.94,8.0,7.93,8.0,155400.0,6.3379,6.3858,6.33,6.3858,155400.0
2010-05-19 12:30:00,7.98,7.99,7.92,7.98,83400.0,6.3699,6.3778,6.322,6.3699,83400.0
2010-05-19 13:00:00,7.98,8.01,7.95,8.0,174000.0,6.3699,6.3938,6.3459,6.3858,174000.0
2010-05-19 13:30:00,8.0,8.08,7.98,7.98,181800.0,6.3858,6.4497,6.3699,6.3699,181800.0
2010-05-19 14:00:00,7.99,8.03,7.95,7.97,137400.0,6.3778,6.4098,6.3459,6.3619,137400.0
2010-05-19 14:30:00,7.97,8.01,7.95,7.97,69600.0,6.3619,6.3938,6.3459,6.3619,69600.0
2010-05-19 15:00:00,7.97,7.97,7.9,7.96,150000.0,6.3619,6.3619,6.306,6.3539,150000.0
2010-05-19 15:30:00,7.96,8.01,7.95,8.0,266400.0,6.3539,6.3938,6.3459,6.3858,266400.0
2010-05-20 09:30:00,7.81,7.88,7.8,7.82,253800.0,6.2342,6.29,6.2262,6.2421,253800.0
2010-05-20 10:00:00,7.82,7.87,7.65,7.68,223800.0,6.2421,6.2821,6.1065,6.1304,223800.0
2010-05-20 10:30:00,7.69,7.75,7.66,7.68,126000.0,6.1384,6.1863,6.1144,6.1304,126000.0
2010-05-20 11:00:00,7.67,7.73,7.66,7.73,113400.0,6.1224,6.1703,6.1144,6.1703,113400.0
2010-05-20 11:30:00,7.73,7.73,7.66,7.66,83400.0,6.1703,6.1703,6.1144,6.1144,83400.0
2010-05-20 12:00:00,7.66,7.7,7.62,7.64,81000.0,6.1144,6.1464,6.0825,6.0985,81000.0
2010-05-20 12:30:00,7.64,7.66,7.57,7.58,188400.0,6.0985,6.1144,6.0426,6.0506,188400.0
2010-05-20 13:00:00,7.59,7.69,7.59,7.67,213600.0,6.0586,6.1384,6.0586,6.1224,213600.0
2010-05-20 13:30:00,7.67,7.72,7.67,7.67,95400.0,6.1224,6.1623,6.1224,6.1224,95400.0
2010-05-20 14:00:00,7.67,7.74,7.63,7.7,83400.0,6.1224,6.1783,6.0905,6.1464,83400.0
2010-05-20 14:30:00,7.7,7.78,7.68,7.73,234600.0,6.1464,6.2102,6.1304,6.1703,234600.0
2010-05-20 15:00:00,7.74,7.76,7.69,7.73,254400.0,6.1783,6.1943,6.1384,6.1703,254400.0
2010-05-20 15:30:00,7.72,7.73,7.68,7.71,630000.0,6.1623,6.1703,6.1304,6.1543,630000.0
2010-05-21 09:30:00,7.57,7.74,7.51,7.67,378000.0,6.0426,6.1783,5.9947,6.1224,378000.0
2010-05-21 10:00:00,7.67,7.72,7.61,7.64,295200.0,6.1224,6.1623,6.0745,6.0985,295200.0
2010-05-21 10:30:00,7.63,7.7,7.62,7.65,270000.0,6.0905,6.1464,6.0825,6.1065,270000.0
2010-05-21 11:00:00,7.65,7.71,7.65,7.69,249600.0,6.1065,6.1543,6.1065,6.1384,249600.0
2010-05-21 11:30:00,7.7,7.72,7.67,7.67,267000.0,6.1464,6.1623,6.1224,6.1224,267000.0
2010-05-21 12:00:00,7.67,7.71,7.65,7.68,421800.0,6.1224,6.1543,6.1065,6.1304,421800.0
2010-05-21 12:30:00,7.69,7.72,7.66,7.68,70200.0,6.1384,6.1623,6.1144,6.1304,70200.0
2010-05-21 13:00:00,7.67,7.7,7.64,7.65,63600.0,6.1224,6.1464,6.0985,6.1065,63600.0
2010-05-21 13:30:00,7.66,7.7,7.65,7.69,48000.0,6.1144,6.1464,6.1065,6.1384,48000.0
2010-05-21 14:00:00,7.69,7.7,7.67,7.68,75600.0,6.1384,6.1464,6.1224,6.1304,75600.0
2010-05-21 14:30:00,7.69,7.7,7.66,7.68,166800.0,6.1384,6.1464,6.1144,6.1304,166800.0
2010-05-21 15:00:00,7.68,7.7,7.66,7.68,330000.0,6.1304,6.1464,6.1144,6.1304,330000.0
2010-05-21 15:30:00,7.68,7.73,7.67,7.73,490200.0,6.1304,6.1703,6.1224,6.1703,490200.0
2010-05-24 09:30:00,7.65,7.65,7.4,7.54,1138800.0,6.1065,6.1065,5.9069,6.0186,1138800.0
2010-05-24 10:00:00,7.54,7.6,7.53,7.6,316800.0,6.0186,6.0665,6.0107,6.0665,316800.0
2010-05-24 10:30:00,7.6,7.64,7.58,7.58,143400.0,6.0665,6.0985,6.0506,6.0506,143400.0
2010-05-24 11:00:00,7.58,7.64,7.58,7.63,95400.0,6.0506,6.0985,6.0506,6.0905,95400.0
2010-05-24 11:30:00,7.63,7.68,7.62,7.68,108600.0,6.0905,6.1304,6.0825,6.1304,108600.0
2010-05-24 12:00:00,7.66,7.68,7.62,7.65,139200.0,6.1144,6.1304,6.0825,6.1065,139200.0
2010-05-24 12:30:00,7.65,7.67,7.61,7.63,52800.0,6.1065,6.1224,6.0745,6.0905,52800.0
2010-05-24 13:00:00,7.64,7.65,7.6,7.64,49200.0,6.0985,6.1065,6.0665,6.0985,49200.0
2010-05-24 13:30:00,7.64,7.64,7.6,7.63,54600.0,6.0985,6.0985,6.0665,6.0905,54600.0
2010-05-24 14:00:00,7.64,7.65,7.62,7.64,54000.0,6.0985,6.1065,6.0825,6.0985,54000.0
2010-05-24 14:30:00,7.64,7.66,7.6,7.6,123000.0,6.0985,6.1144,6.0665,6.0665,123000.0
2010-05-24 15:00:00,7.61,7.61,7.58,7.6,215400.0,6.0745,6.0745,6.0506,6.0665,215400.0
2010-05-24 15:30:00,7.6,7.63,7.54,7.55,643800.0,6.0665,6.0905,6.0186,6.0266,643800.0
2010-05-25 09:30:00,7.39,7.43,7.31,7.34,272400.0,5.8989,5.9308,5.8351,5.859,272400.0
2010-05-25 10:00:00,7.36,7.44,7.34,7.39,264000.0,5.875,5.9388,5.859,5.8989,264000.0
2010-05-25 10:30:00,7.38,7.41,7.36,7.41,242400.0,5.8909,5.9149,5.875,5.9149,242400.0
2010-05-25 11:00:00,7.42,7.46,7.38,7.42,237000.0,5.9229,5.9548,5.8909,5.9229,237000.0
2010-05-25 11:30:00,7.43,7.46,7.4,7.46,147600.0,5.9308,5.9548,5.9069,5.9548,147600.0
2010-05-25 12:00:00,7.47,7.52,7.45,7.46,43200.0,5.9628,6.0027,5.9468,5.9548,43200.0
2010-05-25 12:30:00,7.45,7.47,7.42,7.46,83400.0,5.9468,5.9628,5.9229,5.9548,83400.0
2010-05-25 13:00:00,7.45,7.47,7.43,7.46,93000.0,5.9468,5.9628,5.9308,5.9548,93000.0
2010-05-25 13:30:00,7.47,7.47,7.44,7.45,73200.0,5.9628,5.9628,5.9388,5.9468,73200.0
2010-05-25 14:00:00,7.45,7.52,7.45,7.52,54600.0,5.9468,6.0027,5.9468,6.0027,54600.0
2010-05-25 14:30:00,7.52,7.58,7.51,7.54,137400.0,6.0027,6.0506,5.9947,6.0186,137400.0
2010-05-25 15:00:00,7.54,7.61,7.53,7.59,216000.0,6.0186,6.0745,6.0107,6.0586,216000.0
2010-05-25 15:30:00,7.6,7.63,7.58,7.63,301200.0,6.0665,6.0905,6.0506,6.0905,301200.0
2010-05-26 09:30:00,7.7,7.94,7.67,7.81,280800.0,6.1464,6.3379,6.1224,6.2342,280800.0
2010-05-26 10:00:00,7.81,7.83,7.76,7.79,466800.0,6.2342,6.2501,6.1943,6.2182,466800.0
2010-05-26 10:30:00,7.8,7.83,7.76,7.79,186600.0,6.2262,6.2501,6.1943,6.2182,186600.0
2010-05-26 11:00:00,7.78,7.79,7.76,7.77,240600.0,6.2102,6.2182,6.1943,6.2022,240600.0
2010-05-26 11:30:00,7.77,7.81,7.75,7.8,184200.0,6.2022,6.2342,6.1863,6.2262,184200.0
2010-05-26 12:00:00,7.81,7.83,7.8,7.8,70200.0,6.2342,6.2501,6.2262,6.2262,70200.0
2010-05-26 12:30:00,7.8,7.81,7.77,7.8,48000.0,6.2262,6.2342,6.2022,6.2262,48000.0
2010-05-26 13:00:00,7.8,7.83,7.79,7.81,47400.0,6.2262,6.2501,6.2182,6.2342,47400.0
2010-05-26 13:30:00,7.8,7.84,7.8,7.81,69600.0,6.2262,6.2581,6.2262,6.2342,69600.0
2010-05-26 14:00:00,7.8,7.8,7.75,7.76,63600.0,6.2262,6.2262,6.1863,6.1943,63600.0
2010-05-26 14:30:00,7.76,7.76,7.71,7.75,103200.0,6.1943,6.1943,6.1543,6.1863,103200.0
2010-05-26 15:00:00,7.75,7.77,7.72,7.73,291000.0,6.1863,6.2022,6.1623,6.1703,291000.0
2010-05-26 15:30:00,7.73,7.75,7.66,7.68,491400.0,6.1703,6.1863,6.1144,6.1304,491400.0
2010-05-27 09:30:00,7.81,7.84,7.74,7.8,274800.0,6.2342,6.2581,6.1783,6.2262,274800.0
2010-05-27 10:00:00,7.79,7.84,7.76,7.83,161400.0,6.2182,6.2581,6.1943,6.2501,161400.0
2010-05-27 10:30:00,7.83,7.85,7.81,7.85,100200.0,6.2501,6.2661,6.2342,6.2661,100200.0
2010-05-27 11:00:00,7.84,7.88,7.84,7.88,80400.0,6.2581,6.29,6.2581,6.29,80400.0
2010-05-27 11:30:00,7.89,7.89,7.86,7.87,38400.0,6.298,6.298,6.2741,6.2821,38400.0
2010-05-27 12:00:00,7.89,7.89,7.85,7.86,191400.0,6.298,6.298,6.2661,6.2741,191400.0
2010-05-27 12:30:00,7.86,7.87,7.85,7.87,42000.0,6.2741,6.2821,6.2661,6.2821,42000.0
2010-05-27 13:00:00,7.86,7.89,7.84,7.88,58800.0,6.2741,6.298,6.2581,6.29,58800.0
2010-05-27 13:30:00,7.87,7.88,7.85,7.86,138600.0,6.2821,6.29,6.2661,6.2741,138600.0
2010-05-27 14:00:00,7.86,7.89,7.85,7.89,88200.0,6.2741,6.298,6.2661,6.298,88200.0
2010-05-27 14:30:00,7.89,7.92,7.87,7.89,63600.0,6.298,6.322,6.2821,6.298,63600.0
2010-05-27 15:00:00,7.89,7.9,7.87,7.89,60600.0,6.298,6.306,6.2821,6.298,60600.0
2010-05-27 15:30:00,7.88,7.97,7.88,7.97,213600.0,6.29,6.3619,6.29,6.3619,213600.0
2010-05-28 09:30:00,7.93,7.93,7.79,7.87,195000.0,6.33,6.33,6.2182,6.2821,195000.0
2010-05-28 10:00:00,7.87,7.93,7.84,7.86,174000.0,6.2821,6.33,6.2581,6.2741,174000.0
2010-05-28 10:30:00,7.87,7.88,7.79,7.84,60000.0,6.2821,6.29,6.2182,6.2581,60000.0
2010-05-28 11:00:00,7.83,7.84,7.78,7.79,25200.0,6.2501,6.2581,6.2102,6.2182,25200.0
2010-05-28 11:30:00,7.8,7.85,7.79,7.84,28800.0,6.2262,6.2661,6.2182,6.2581,28800.0
2010-05-28 12:00:00,7.83,7.86,7.82,7.85,17400.0,6.2501,6.2741,6.2421,6.2661,17400.0
2010-05-28 12:30:00,7.85,7.85,7.77,7.79,49200.0,6.2661,6.2661,6.2022,6.2182,49200.0
2010-05-28 13:00:00,7.79,7.82,7.79,7.79,15000.0,6.2182,6.2421,6.2182,6.2182,15000.0
2010-05-28 13:30:00,7.79,7.8,7.75,7.75,30000.0,6.2182,6.2262,6.1863,6.1863,30000.0
2010-05-28 14:00:00,7.73,7.76,7.7,7.76,36000.0,6.1703,6.1943,6.1464,6.1943,36000.0
2010-05-28 14:30:00,7.76,7.85,7.76,7.8,46800.0,6.1943,6.2661,6.1943,6.2262,46800.0
2010-05-28 15:00:00,7.8,7.86,7.8,7.85,49800.0,6.2262,6.2741,6.2262,6.2661,49800.0
2010-05-28 15:30:00,7.84,7.86,7.77,7.77,142800.0,6.2581,6.2741,6.2022,6.2022,142800.0
2010-06-01 09:30:00,7.75,7.88,7.7,7.72,334800.0,6.1863,6.29,6.1464,6.1623,334800.0
2010-06-01 10:00:00,7.72,7.9,7.72,7.87,177000.0,6.1623,6.306,6.1623,6.2821,177000.0
2010-06-01 10:30:00,7.87,7.9,7.81,7.82,58200.0,6.2821,6.306,6.2342,6.2421,58200.0
2010-06-01 11:00:00,7.8,7.8,7.75,7.76,69000.0,6.2262,6.2262,6.1863,6.1943,69000.0
2010-06-01 11:30:00,7.76,7.77,7.7,7.71,72000.0,6.1943,6.2022,6.1464,6.1543,72000.0
2010-06-01 12:00:00,7.71,7.75,7.71,7.75,40200.0,6.1543,6.1863,6.1543,6.1863,40200.0
2010-06-01 12:30:00,7.76,7.76,7.7,7.7,22200.0,6.1943,6.1943,6.1464,6.1464,22200.0
2010-06-01 13:00:00,7.71,7.79,7.71,7.76,50400.0,6.1543,6.2182,6.1543,6.1943,50400.0
2010-06-01 13:30:00,7.76,7.77,7.68,7.68,84000.0,6.1943,6.2022,6.1304,6.1304,84000.0
2010-06-01 14:00:00,7.68,7.72,7.65,7.72,64800.0,6.1304,6.1623,6.1065,6.1623,64800.0
2010-06-01 14:30:00,7.72,7.73,7.69,7.71,43800.0,6.1623,6.1703,6.1384,6.1543,43800.0
2010-06-01 15:00:00,7.71,7.72,7.61,7.64,113400.0,6.1543,6.1623,6.0745,6.0985,113400.0
2010-06-01 15:30:00,7.65,7.67,7.54,7.55,191400.0,6.1065,6.1224,6.0186,6.0266,191400.0
2010-06-02 09:30:00,7.57,7.61,7.43,7.43,333000.0,6.0426,6.0745,5.9308,5.9308,333000.0
2010-06-02 10:00:00,7.44,7.58,7.43,7.51,244200.0,5.9388,6.0506,5.9308,5.9947,244200.0
2010-06-02 10:30:00,7.51,7.54,7.5,7.54,217800.0,5.9947,6.0186,5.9867,6.0186,217800.0
2010-06-02 11:00:00,7.55,7.61,7.55,7.59,77400.0,6.0266,6.0745,6.0266,6.0586,77400.0
2010-06-02 11:30:00,7.58,7.6,7.57,7.58,100800.0,6.0506,6.0665,6.0426,6.0506,100800.0
2010-06-02 12:00:00,7.58,7.59,7.56,7.57,157800.0,6.0506,6.0586,6.0346,6.0426,157800.0
2010-06-02 12:30:00,7.58,7.61,7.57,7.61,43200.0,6.0506,6.0745,6.0426,6.0745,43200.0
2010-06-02 13:00:00,7.61,7.61,7.55,7.56,94800.0,6.0745,6.0745,6.0266,6.0346,94800.0
2010-06-02 13:30:00,7.56,7.58,7.52,7.54,87600.0,6.0346,6.0506,6.0027,6.0186,87600.0
2010-06-02 14:00:00,7.53,7.53,7.5,7.5,77400.0,6.0107,6.0107,5.9867,5.9867,77400.0
2010-06-02 14:30:00,7.51,7.58,7.51,7.57,78600.0,5.9947,6.0506,5.9947,6.0426,78600.0
2010-06-02 15:00:00,7.57,7.59,7.54,7.58,135000.0,6.0426,6.0586,6.0186,6.0506,135000.0
2010-06-02 15:30:00,7.58,7.65,7.56,7.64,375000.0,6.0506,6.1065,6.0346,6.0985,375000.0
2010-06-03 09:30:00,7.72,7.82,7.62,7.79,274800.0,6.1623,6.2421,6.0825,6.2182,274800.0
2010-06-03 10:00:00,7.79,7.8,7.74,7.75,84600.0,6.2182,6.2262,6.1783,6.1863,84600.0
2010-06-03 10:30:00,7.75,7.78,7.73,7.77,70200.0,6.1863,6.2102,6.1703,6.2022,70200.0
2010-06-03 11:00:00,7.77,7.79,7.76,7.77,69600.0,6.2022,6.2182,6.1943,6.2022,69600.0
2010-06-03 11:30:00,7.77,7.77,7.74,7.75,129000.0,6.2022,6.2022,6.1783,6.1863,129000.0
2010-06-03 12:00:00,7.75,7.75,7.67,7.69,65400.0,6.1863,6.1863,6.1224,6.1384,65400.0
2010-06-03 12:30:00,7.7,7.73,7.7,7.73,67200.0,6.1464,6.1703,6.1464,6.1703,67200.0
2010-06-03 13:00:00,7.73,7.76,7.72,7.73,73800.0,6.1703,6.1943,6.1623,6.1703,73800.0
2010-06-03 13:30:00,7.75,7.79,7.74,7.77,50400.0,6.1863,6.2182,6.1783,6.2022,50400.0
2010-06-03 14:00:00,7.76,7.85,7.76,7.84,84000.0,6.1943,6.2661,6.1943,6.2581,84000.0
2010-06-03 14:30:00,7.83,7.88,7.83,7.84,84600.0,6.2501,6.29,6.2501,6.2581,84600.0
2010-06-03 15:00:00,7.84,7.92,7.84,7.92,339600.0,6.2581,6.322,6.2581,6.322,339600.0
2010-06-03 15:30:00,7.91,7.92,7.85,7.89,241200.0,6.314,6.322,6.2661,6.298,241200.0
2010-06-04 09:30:00,7.72,7.77,7.66,7.75,273000.0,6.1623,6.2022,6.1144,6.1863,273000.0
2010-06-04 10:00:00,7.75,7.77,7.73,7.75,217800.0,6.1863,6.2022,6.1703,6.1863,217800.0
2010-06-04 10:30:00,7.75,7.76,7.74,7.75,72000.0,6.1863,6.1943,6.1783,6.1863,72000.0
2010-06-04 11:00:00,7.74,7.77,7.71,7.73,129000.0,6.1783,6.2022,6.1543,6.1703,129000.0
2010-06-04 11:30:00,7.72,7.78,7.72,7.77,142200.0,6.1623,6.2102,6.1623,6.2022,142200.0
2010-06-04 12:00:00,7.77,7.77,7.72,7.75,168000.0,6.2022,6.2022,6.1623,6.1863,168000.0
2010-06-04 12:30:00,7.76,7.78,7.75,7.76,183000.0,6.1943,6.2102,6.1863,6.1943,183000.0
2010-06-04 13:00:00,7.76,7.76,7.69,7.7,105000.0,6.1943,6.1943,6.1384,6.1464,105000.0
2010-06-04 13:30:00,7.7,7.7,7.67,7.68,138000.0,6.1464,6.1464,6.1224,6.1304,138000.0
2010-06-04 14:00:00,7.68,7.7,7.67,7.67,138000.0,6.1304,6.1464,6.1224,6.1224,138000.0
2010-06-04 14:30:00,7.67,7.69,7.67,7.68,430200.0,6.1224,6.1384,6.1224,6.1304,430200.0
2010-06-04 15:00:00,7.68,7.7,7.67,7.67,182400.0,6.1304,6.1464,6.1224,6.1224,182400.0
2010-06-04 15:30:00,7.67,7.68,7.61,7.65,553200.0,6.1224,6.1304,6.0745,6.1065,553200.0
2010-06-07 09:30:00,7.7,7.71,7.59,7.7,170400.0,6.1464,6.1543,6.0586,6.1464,170400.0
2010-06-07 10:00:00,7.68,7.69,7.63,7.67,120000.0,6.1304,6.1384,6.0905,6.1224,120000.0
2010-06-07 10:30:00,7.66,7.68,7.59,7.6,192600.0,6.1144,6.1304,6.0586,6.0665,192600.0
2010-06-07 11:00:00,7.6,7.64,7.6,7.62,154800.0,6.0665,6.0985,6.0665,6.0825,154800.0
2010-06-07 11:30:00,7.62,7.68,7.61,7.67,65400.0,6.0825,6.1304,6.0745,6.1224,65400.0
2010-06-07 12:00:00,7.68,7.71,7.66,7.66,79200.0,6.1304,6.1543,6.1144,6.1144,79200.0
2010-06-07 12:30:00,7.66,7.7,7.66,7.69,58200.0,6.1144,6.1464,6.1144,6.1384,58200.0
2010-06-07 13:00:00,7.69,7.72,7.66,7.72,98400.0,6.1384,6.1623,6.1144,6.1623,98400.0
2010-06-07 13:30:00,7.72,7.73,7.65,7.65,128400.0,6.1623,6.1703,6.1065,6.1065,128400.0
2010-06-07 14:00:00,7.65,7.67,7.64,7.67,76800.0,6.1065,6.1224,6.0985,6.1224,76800.0
2010-06-07 14:30:00,7.66,7.67,7.63,7.64,263400.0,6.1144,6.1224,6.0905,6.0985,263400.0
2010-06-07 15:00:00,7.64,7.66,7.58,7.58,232200.0,6.0985,6.1144,6.0506,6.0506,232200.0
2010-06-07 15:30:00,7.56,7.59,7.51,7.52,322800.0,6.0346,6.0586,5.9947,6.0027,322800.0
2010-06-08 09:30:00,7.58,7.77,7.58,7.65,246000.0,6.0506,6.2022,6.0506,6.1065,246000.0
2010-06-08 10:00:00,7.65,7.71,7.65,7.7,132600.0,6.1065,6.1543,6.1065,6.1464,132600.0
2010-06-08 10:30:00,7.7,7.73,7.69,7.73,325800.0,6.1464,6.1703,6.1384,6.1703,325800.0
2010-06-08 11:00:00,7.72,7.77,7.7,7.75,224400.0,6.1623,6.2022,6.1464,6.1863,224400.0
2010-06-08 11:30:00,7.74,7.79,7.73,7.77,112200.0,6.1783,6.2182,6.1703,6.2022,112200.0
2010-06-08 12:00:00,7.77,7.78,7.69,7.7,169200.0,6.2022,6.2102,6.1384,6.1464,169200.0
2010-06-08 12:30:00,7.7,7.71,7.69,7.71,131400.0,6.1464,6.1543,6.1384,6.1543,131400.0
2010-06-08 13:00:00,7.7,7.72,7.66,7.67,45000.0,6.1464,6.1623,6.1144,6.1224,45000.0
2010-06-08 13:30:00,7.67,7.67,7.58,7.62,71400.0,6.1224,6.1224,6.0506,6.0825,71400.0
2010-06-08 14:00:00,7.62,7.67,7.58,7.66,66600.0,6.0825,6.1224,6.0506,6.1144,66600.0
2010-06-08 14:30:00,7.65,7.67,7.62,7.62,121200.0,6.1065,6.1224,6.0825,6.0825,121200.0
2010-06-08 15:00:00,7.62,7.68,7.62,7.68,232800.0,6.0825,6.1304,6.0825,6.1304,232800.0
2010-06-08 15:30:00,7.68,7.72,7.66,7.68,426000.0,6.1304,6.1623,6.1144,6.1304,426000.0
2010-06-09 09:30:00,7.76,7.81,7.67,7.76,186000.0,6.1943,6.2342,6.1224,6.1943,186000.0
2010-06-09 10:00:00,7.77,7.82,7.74,7.8,238800.0,6.2022,6.2421,6.1783,6.2262,238800.0
2010-06-09 10:30:00,7.81,7.81,7.73,7.8,65400.0,6.2342,6.2342,6.1703,6.2262,65400.0
2010-06-09 11:00:00,7.83,7.92,7.81,7.91,51000.0,6.2501,6.322,6.2342,6.314,51000.0
2010-06-09 11:30:00,7.91,7.91,7.83,7.83,79200.0,6.314,6.314,6.2501,6.2501,79200.0
2010-06-09 12:00:00,7.83,7.86,7.8,7.83,47400.0,6.2501,6.2741,6.2262,6.2501,47400.0
2010-06-09 12:30:00,7.83,7.88,7.82,7.83,84000.0,6.2501,6.29,6.2421,6.2501,84000.0
2010-06-09 13:00:00,7.83,7.89,7.81,7.86,43200.0,6.2501,6.298,6.2342,6.2741,43200.0
2010-06-09 13:30:00,7.86,7.86,7.83,7.84,55800.0,6.2741,6.2741,6.2501,6.2581,55800.0
2010-06-09 14:00:00,7.85,7.85,7.8,7.83,60600.0,6.2661,6.2661,6.2262,6.2501,60600.0
2010-06-09 14:30:00,7.84,7.85,7.76,7.77,71400.0,6.2581,6.2661,6.1943,6.2022,71400.0
2010-06-09 15:00:00,7.76,7.77,7.68,7.75,120000.0,6.1943,6.2022,6.1304,6.1863,120000.0
2010-06-09 15:30:00,7.75,7.75,7.66,7.69,303000.0,6.1863,6.1863,6.1144,6.1384,303000.0
2010-06-10 09:30:00,7.83,7.93,7.82,7.92,96000.0,6.2501,6.33,6.2421,6.322,96000.0
2010-06-10 10:00:00,7.92,7.94,7.87,7.87,144600.0,6.322,6.3379,6.2821,6.2821,144600.0
2010-06-10 10:30:00,7.88,7.91,7.87,7.9,88800.0,6.29,6.314,6.2821,6.306,88800.0
2010-06-10 11:00:00,7.89,7.93,7.89,7.9,71400.0,6.298,6.33,6.298,6.306,71400.0
2010-06-10 11:30:00,7.89,7.91,7.87,7.91,66000.0,6.298,6.314,6.2821,6.314,66000.0
2010-06-10 12:00:00,7.91,7.91,7.87,7.89,48000.0,6.314,6.314,6.2821,6.298,48000.0
2010-06-10 12:30:00,7.89,7.91,7.84,7.84,38400.0,6.298,6.314,6.2581,6.2581,38400.0
2010-06-10 13:00:00,7.85,7.88,7.83,7.88,62400.0,6.2661,6.29,6.2501,6.29,62400.0
2010-06-10 13:30:00,7.89,7.97,7.89,7.93,196200.0,6.298,6.3619,6.298,6.33,196200.0
2010-06-10 14:00:00,7.93,7.94,7.9,7.93,67800.0,6.33,6.3379,6.306,6.33,67800.0
2010-06-10 14:30:00,7.92,8.02,7.92,8.01,85200.0,6.322,6.4018,6.322,6.3938,85200.0
2010-06-10 15:00:00,8.02,8.03,7.97,7.99,148800.0,6.4018,6.4098,6.3619,6.3778,148800.0
2010-06-10 15:30:00,7.99,8.05,7.97,8.04,249000.0,6.3778,6.4257,6.3619,6.4178,249000.0
2010-06-11 09:30:00,8.02,8.12,7.99,8.12,70800.0,6.4018,6.4816,6.3778,6.4816,70800.0
2010-06-11 10:00:00,8.13,8.17,8.1,8.12,77400.0,6.4896,6.5215,6.4657,6.4816,77400.0
2010-06-11 10:30:00,8.15,8.15,8.08,8.08,62400.0,6.5056,6.5056,6.4497,6.4497,62400.0
2010-06-11 11:00:00,8.08,8.09,8.07,8.09,108000.0,6.4497,6.4577,6.4417,6.4577,108000.0
2010-06-11 11:30:00,8.09,8.15,8.08,8.13,81600.0,6.4577,6.5056,6.4497,6.4896,81600.0
2010-06-11 12:00:00,8.13,8.15,8.12,8.14,91800.0,6.4896,6.5056,6.4816,6.4976,91800.0
2010-06-11 12:30:00,8.14,8.18,8.13,8.17,105000.0,6.4976,6.5295,6.4896,6.5215,105000.0
2010-06-11 13:00:00,8.17,8.22,8.17,8.22,57000.0,6.5215,6.5614,6.5215,6.5614,57000.0
2010-06-11 13:30:00,8.22,8.23,8.14,8.15,66600.0,6.5614,6.5694,6.4976,6.5056,66600.0
2010-06-11 14:00:00,8.15,8.16,8.09,8.09,85800.0,6.5056,6.5135,6.4577,6.4577,85800.0
2010-06-11 14:30:00,8.09,8.15,8.09,8.15,76800.0,6.4577,6.5056,6.4577,6.5056,76800.0
2010-06-11 15:00:00,8.15,8.15,8.1,8.13,139200.0,6.5056,6.5056,6.4657,6.4896,139200.0
2010-06-11 15:30:00,8.13,8.23,8.13,8.21,166800.0,6.4896,6.5694,6.4896,6.5535,166800.0
2010-06-14 09:30:00,8.25,8.26,8.15,8.17,177000.0,6.5854,6.5934,6.5056,6.5215,177000.0
2010-06-14 10:00:00,8.17,8.24,8.16,8.21,108600.0,6.5215,6.5774,6.5135,6.5535,108600.0
2010-06-14 10:30:00,8.2,8.2,8.17,8.18,76800.0,6.5455,6.5455,6.5215,6.5295,76800.0
2010-06-14 11:00:00,8.19,8.22,8.19,8.21,47400.0,6.5375,6.5614,6.5375,6.5535,47400.0
2010-06-14 11:30:00,8.21,8.22,8.17,8.18,234600.0,6.5535,6.5614,6.5215,6.5295,234600.0
2010-06-14 12:00:00,8.18,8.18,8.14,8.15,75000.0,6.5295,6.5295,6.4976,6.5056,75000.0
2010-06-14 12:30:00,8.16,8.17,8.11,8.11,28800.0,6.5135,6.5215,6.4736,6.4736,28800.0
2010-06-14 13:00:00,8.11,8.15,8.11,8.14,40200.0,6.4736,6.5056,6.4736,6.4976,40200.0
2010-06-14 13:30:00,8.15,8.16,8.1,8.1,21000.0,6.5056,6.5135,6.4657,6.4657,21000.0
2010-06-14 14:00:00,8.1,8.1,8.05,8.07,94200.0,6.4657,6.4657,6.4257,6.4417,94200.0
2010-06-14 14:30:00,8.07,8.09,8.03,8.08,89400.0,6.4417,6.4577,6.4098,6.4497,89400.0
2010-06-14 15:00:00,8.11,8.11,8.06,8.07,193200.0,6.4736,6.4736,6.4337,6.4417,193200.0
2010-06-14 15:30:00,8.08,8.08,7.97,8.02,206400.0,6.4497,6.4497,6.3619,6.4018,206400.0
2010-06-15 09:30:00,8.02,8.08,8.0,8.03,156000.0,6.4018,6.4497,6.3858,6.4098,156000.0
2010-06-15 10:00:00,8.04,8.04,7.96,8.01,84600.0,6.4178,6.4178,6.3539,6.3938,84600.0
2010-06-15 10:30:00,8.01,8.04,8.0,8.04,33600.0,6.3938,6.4178,6.3858,6.4178,33600.0
2010-06-15 11:00:00,8.05,8.05,7.99,8.05,249000.0,6.4257,6.4257,6.3778,6.4257,249000.0
2010-06-15 11:30:00,8.05,8.05,7.99,8.04,31800.0,6.4257,6.4257,6.3778,6.4178,31800.0
2010-06-15 12:00:00,8.04,8.08,8.04,8.07,17400.0,6.4178,6.4497,6.4178,6.4417,17400.0
2010-06-15 12:30:00,8.07,8.09,8.06,8.08,18600.0,6.4417,6.4577,6.4337,6.4497,18600.0
2010-06-15 13:00:00,8.08,8.12,8.07,8.12,27600.0,6.4497,6.4816,6.4417,6.4816,27600.0
2010-06-15 13:30:00,8.12,8.13,8.11,8.13,12000.0,6.4816,6.4896,6.4736,6.4896,12000.0
2010-06-15 14:00:00,8.14,8.2,8.14,8.19,19200.0,6.4976,6.5455,6.4976,6.5375,19200.0
2010-06-15 14:30:00,8.19,8.19,8.16,8.18,28800.0,6.5375,6.5375,6.5135,6.5295,28800.0
2010-06-15 15:00:00,8.18,8.2,8.17,8.19,102000.0,6.5295,6.5455,6.5215,6.5375,102000.0
2010-06-15 15:30:00,8.19,8.24,8.18,8.21,179400.0,6.5375,6.5774,6.5295,6.5535,179400.0
2010-06-16 09:30:00,8.2,8.29,8.15,8.24,135600.0,6.5455,6.6173,6.5056,6.5774,135600.0
2010-06-16 10:00:00,8.26,8.27,8.23,8.25,67800.0,6.5934,6.6014,6.5694,6.5854,67800.0
2010-06-16 10:30:00,8.24,8.27,8.23,8.25,111600.0,6.5774,6.6014,6.5694,6.5854,111600.0
2010-06-16 11:00:00,8.25,8.3,8.24,8.3,142800.0,6.5854,6.6253,6.5774,6.6253,142800.0
2010-06-16 11:30:00,8.3,8.3,8.23,8.23,215400.0,6.6253,6.6253,6.5694,6.5694,215400.0
2010-06-16 12:00:00,8.23,8.28,8.23,8.28,50400.0,6.5694,6.6093,6.5694,6.6093,50400.0
2010-06-16 12:30:00,8.28,8.28,8.24,8.25,161400.0,6.6093,6.6093,6.5774,6.5854,161400.0
2010-06-16 13:00:00,8.25,8.29,8.25,8.29,33000.0,6.5854,6.6173,6.5854,6.6173,33000.0
2010-06-16 13:30:00,8.29,8.33,8.28,8.32,24600.0,6.6173,6.6492,6.6093,6.6413,24600.0
2010-06-16 14:00:00,8.33,8.36,8.31,8.31,124800.0,6.6492,6.6732,6.6333,6.6333,124800.0
2010-06-16 14:30:00,8.31,8.33,8.29,8.3,30000.0,6.6333,6.6492,6.6173,6.6253,30000.0
2010-06-16 15:00:00,8.3,8.3,8.25,8.26,96000.0,6.6253,6.6253,6.5854,6.5934,96000.0
2010-06-16 15:30:00,8.25,8.27,8.25,8.26,162600.0,6.5854,6.6014,6.5854,6.5934,162600.0
2010-06-17 09:30:00,8.27,8.33,8.24,8.28,131400.0,6.6014,6.6492,6.5774,6.6093,131400.0
2010-06-17 10:00:00,8.27,8.27,8.15,8.16,115200.0,6.6014,6.6014,6.5056,6.5135,115200.0
2010-06-17 10:30:00,8.15,8.19,8.14,8.18,73200.0,6.5056,6.5375,6.4976,6.5295,73200.0
2010-06-17 11:00:00,8.18,8.25,8.17,8.25,46200.0,6.5295,6.5854,6.5215,6.5854,46200.0
2010-06-17 11:30:00,8.25,8.28,8.24,8.24,120000.0,6.5854,6.6093,6.5774,6.5774,120000.0
2010-06-17 12:00:00,8.24,8.25,8.22,8.22,47400.0,6.5774,6.5854,6.5614,6.5614,47400.0
2010-06-17 12:30:00,8.23,8.27,8.22,8.24,58800.0,6.5694,6.6014,6.5614,6.5774,58800.0
2010-06-17 13:00:00,8.24,8.3,8.23,8.28,151200.0,6.5774,6.6253,6.5694,6.6093,151200.0
2010-06-17 13:30:00,8.29,8.3,8.26,8.28,184200.0,6.6173,6.6253,6.5934,6.6093,184200.0
2010-06-17 14:00:00,8.29,8.3,8.26,8.26,126000.0,6.6173,6.6253,6.5934,6.5934,126000.0
2010-06-17 14:30:00,8.27,8.28,8.22,8.27,87000.0,6.6014,6.6093,6.5614,6.6014,87000.0
2010-06-17 15:00:00,8.27,8.28,8.24,8.27,220200.0,6.6014,6.6093,6.5774,6.6014,220200.0
2010-06-17 15:30:00,8.27,8.29,8.23,8.26,550200.0,6.6014,6.6173,6.5694,6.5934,550200.0
2010-06-18 09:30:00,8.31,8.31,8.22,8.23,438600.0,6.6333,6.6333,6.5614,6.5694,438600.0
2010-06-18 10:00:00,8.23,8.35,8.21,8.33,104400.0,6.5694,6.6652,6.5535,6.6492,104400.0
2010-06-18 10:30:00,8.33,8.36,8.32,8.34,52200.0,6.6492,6.6732,6.6413,6.6572,52200.0
2010-06-18 11:00:00,8.34,8.34,8.27,8.29,49800.0,6.6572,6.6572,6.6014,6.6173,49800.0
2010-06-18 11:30:00,8.28,8.29,8.24,8.26,48600.0,6.6093,6.6173,6.5774,6.5934,48600.0
2010-06-18 12:00:00,8.26,8.29,8.25,8.25,48600.0,6.5934,6.6173,6.5854,6.5854,48600.0
2010-06-18 12:30:00,8.24,8.24,8.21,8.24,36000.0,6.5774,6.5774,6.5535,6.5774,36000.0
2010-06-18 13:00:00,8.24,8.26,8.23,8.23,64200.0,6.5774,6.5934,6.5694,6.5694,64200.0
2010-06-18 13:30:00,8.23,8.24,8.21,8.22,193800.0,6.5694,6.5774,6.5535,6.5614,193800.0
2010-06-18 14:00:00,8.22,8.26,8.21,8.26,79200.0,6.5614,6.5934,6.5535,6.5934,79200.0
2010-06-18 14:30:00,8.26,8.31,8.26,8.31,110400.0,6.5934,6.6333,6.5934,6.6333,110400.0
2010-06-18 15:00:00,8.31,8.31,8.26,8.27,201600.0,6.6333,6.6333,6.5934,6.6014,201600.0
2010-06-18 15:30:00,8.27,8.27,8.07,8.09,4026000.0,6.6014,6.6014,6.4417,6.4577,4026000.0
2010-06-21 09:30:00,8.29,8.34,8.18,8.22,633000.0,6.6173,6.6572,6.5295,6.5614,633000.0
2010-06-21 10:00:00,8.21,8.24,8.19,8.2,292800.0,6.5535,6.5774,6.5375,6.5455,292800.0
2010-06-21 10:30:00,8.21,8.22,8.19,8.2,233400.0,6.5535,6.5614,6.5375,6.5455,233400.0
2010-06-21 11:00:00,8.2,8.2,8.16,8.19,211800.0,6.5455,6.5455,6.5135,6.5375,211800.0
2010-06-21 11:30:00,8.19,8.2,8.15,8.15,91200.0,6.5375,6.5455,6.5056,6.5056,91200.0
2010-06-21 12:00:00,8.15,8.15,8.08,8.08,88800.0,6.5056,6.5056,6.4497,6.4497,88800.0
2010-06-21 12:30:00,8.09,8.11,8.08,8.09,90600.0,6.4577,6.4736,6.4497,6.4577,90600.0
2010-06-21 13:00:00,8.09,8.1,8.09,8.09,120000.0,6.4577,6.4657,6.4577,6.4577,120000.0
2010-06-21 13:30:00,8.1,8.1,8.06,8.07,111000.0,6.4657,6.4657,6.4337,6.4417,111000.0
2010-06-21 14:00:00,8.07,8.1,8.07,8.08,143400.0,6.4417,6.4657,6.4417,6.4497,143400.0
2010-06-21 14:30:00,8.09,8.1,8.05,8.05,147000.0,6.4577,6.4657,6.4257,6.4257,147000.0
2010-06-21 15:00:00,8.06,8.06,7.95,7.98,288600.0,6.4337,6.4337,6.3459,6.3699,288600.0
2010-06-21 15:30:00,7.98,7.98,7.89,7.96,525600.0,6.3699,6.3699,6.298,6.3539,525600.0
2010-06-22 09:30:00,8.01,8.15,8.01,8.13,214800.0,6.3938,6.5056,6.3938,6.4896,214800.0
2010-06-22 10:00:00,8.13,8.13,8.05,8.05,305400.0,6.4896,6.4896,6.4257,6.4257,305400.0
2010-06-22 10:30:00,8.05,8.13,8.03,8.13,165000.0,6.4257,6.4896,6.4098,6.4896,165000.0
2010-06-22 11:00:00,8.13,8.14,8.08,8.13,72000.0,6.4896,6.4976,6.4497,6.4896,72000.0
2010-06-22 11:30:00,8.13,8.19,8.13,8.15,39000.0,6.4896,6.5375,6.4896,6.5056,39000.0
2010-06-22 12:00:00,8.16,8.16,8.12,8.13,95400.0,6.5135,6.5135,6.4816,6.4896,95400.0
2010-06-22 12:30:00,8.13,8.17,8.12,8.17,64800.0,6.4896,6.5215,6.4816,6.5215,64800.0
2010-06-22 13:00:00,8.16,8.16,8.06,8.07,148200.0,6.5135,6.5135,6.4337,6.4417,148200.0
2010-06-22 13:30:00,8.07,8.1,8.05,8.06,73200.0,6.4417,6.4657,6.4257,6.4337,73200.0
2010-06-22 14:00:00,8.06,8.06,7.98,7.98,127800.0,6.4337,6.4337,6.3699,6.3699,127800.0
2010-06-22 14:30:00,7.98,7.99,7.87,7.89,145800.0,6.3699,6.3778,6.2821,6.298,145800.0
2010-06-22 15:00:00,7.89,7.93,7.88,7.9,110400.0,6.298,6.33,6.29,6.306,110400.0
2010-06-22 15:30:00,7.89,7.91,7.85,7.86,333000.0,6.298,6.314,6.2661,6.2741,333000.0
2010-06-23 09:30:00,7.87,7.89,7.78,7.89,58800.0,6.2821,6.298,6.2102,6.298,58800.0
2010-06-23 10:00:00,7.91,7.91,7.72,7.76,96000.0,6.314,6.314,6.1623,6.1943,96000.0
2010-06-23 10:30:00,7.76,7.92,7.76,7.89,97200.0,6.1943,6.322,6.1943,6.298,97200.0
2010-06-23 11:00:00,7.88,7.89,7.84,7.89,66000.0,6.29,6.298,6.2581,6.298,66000.0
2010-06-23 11:30:00,7.9,7.91,7.88,7.91,47400.0,6.306,6.314,6.29,6.314,47400.0
2010-06-23 12:00:00,7.9,7.95,7.9,7.93,80400.0,6.306,6.3459,6.306,6.33,80400.0
2010-06-23 12:30:00,7.93,8.02,7.92,7.98,99000.0,6.33,6.4018,6.322,6.3699,99000.0
2010-06-23 13:00:00,7.98,8.02,7.98,8.0,66600.0,6.3699,6.4018,6.3699,6.3858,66600.0
2010-06-23 13:30:00,8.0,8.01,7.98,8.0,90000.0,6.3858,6.3938,6.3699,6.3858,90000.0
2010-06-23 14:00:00,7.99,8.0,7.94,8.0,57600.0,6.3778,6.3858,6.3379,6.3858,57600.0
2010-06-23 14:30:00,8.0,8.06,8.0,8.0,204000.0,6.3858,6.4337,6.3858,6.3858,204000.0
2010-06-23 15:00:00,8.0,8.01,7.93,7.99,161400.0,6.3858,6.3938,6.33,6.3778,161400.0
2010-06-23 15:30:00,7.98,8.0,7.9,7.92,343800.0,6.3699,6.3858,6.306,6.322,343800.0
2010-06-24 09:30:00,7.84,7.9,7.79,7.86,131400.0,6.2581,6.306,6.2182,6.2741,131400.0
2010-06-24 10:00:00,7.86,7.93,7.85,7.93,99000.0,6.2741,6.33,6.2661,6.33,99000.0
2010-06-24 10:30:00,7.91,7.92,7.81,7.84,114600.0,6.314,6.322,6.2342,6.2581,114600.0
2010-06-24 11:00:00,7.83,7.86,7.79,7.86,57000.0,6.2501,6.2741,6.2182,6.2741,57000.0
2010-06-24 11:30:00,7.85,7.9,7.84,7.9,37200.0,6.2661,6.306,6.2581,6.306,37200.0
2010-06-24 12:00:00,7.9,7.92,7.87,7.87,30000.0,6.306,6.322,6.2821,6.2821,30000.0
2010-06-24 12:30:00,7.88,7.91,7.86,7.91,59400.0,6.29,6.314,6.2741,6.314,59400.0
2010-06-24 13:00:00,7.91,7.98,7.91,7.98,118200.0,6.314,6.3699,6.314,6.3699,118200.0
2010-06-24 13:30:00,7.98,8.08,7.98,8.05,307200.0,6.3699,6.4497,6.3699,6.4257,307200.0
2010-06-24 14:00:00,8.05,8.05,7.98,7.99,73800.0,6.4257,6.4257,6.3699,6.3778,73800.0
2010-06-24 14:30:00,7.98,7.98,7.95,7.96,100200.0,6.3699,6.3699,6.3459,6.3539,100200.0
2010-06-24 15:00:00,7.96,7.98,7.91,7.97,405600.0,6.3539,6.3699,6.314,6.3619,405600.0
2010-06-24 15:30:00,7.97,7.97,7.89,7.91,579000.0,6.3619,6.3619,6.298,6.314,579000.0
2010-06-25 09:30:00,8.19,8.36,8.13,8.18,601200.0,6.5375,6.6732,6.4896,6.5295,601200.0
2010-06-25 10:00:00,8.2,8.23,8.15,8.17,337200.0,6.5455,6.5694,6.5056,6.5215,337200.0
2010-06-25 10:30:00,8.16,8.2,8.13,8.16,212400.0,6.5135,6.5455,6.4896,6.5135,212400.0
2010-06-25 11:00:00,8.15,8.21,8.15,8.21,180600.0,6.5056,6.5535,6.5056,6.5535,180600.0
2010-06-25 11:30:00,8.21,8.24,8.17,8.24,193200.0,6.5535,6.5774,6.5215,6.5774,193200.0
2010-06-25 12:00:00,8.23,8.28,8.21,8.28,162000.0,6.5694,6.6093,6.5535,6.6093,162000.0
2010-06-25 12:30:00,8.28,8.29,8.22,8.22,101400.0,6.6093,6.6173,6.5614,6.5614,101400.0
2010-06-25 13:00:00,8.22,8.29,8.22,8.26,105000.0,6.5614,6.6173,6.5614,6.5934,105000.0
2010-06-25 13:30:00,8.26,8.28,8.2,8.21,214200.0,6.5934,6.6093,6.5455,6.5535,214200.0
2010-06-25 14:00:00,8.21,8.22,8.17,8.19,160200.0,6.5535,6.5614,6.5215,6.5375,160200.0
2010-06-25 14:30:00,8.2,8.22,8.16,8.16,122400.0,6.5455,6.5614,6.5135,6.5135,122400.0
2010-06-25 15:00:00,8.16,8.16,8.11,8.12,189600.0,6.5135,6.5135,6.4736,6.4816,189600.0
2010-06-25 15:30:00,8.12,8.16,8.06,8.11,808800.0,6.4816,6.5135,6.4337,6.4736,808800.0
2010-06-28 09:30:00,8.14,8.21,8.09,8.13,147600.0,6.4976,6.5535,6.4577,6.4896,147600.0
2010-06-28 10:00:00,8.14,8.24,8.12,8.23,212400.0,6.4976,6.5774,6.4816,6.5694,212400.0
2010-06-28 10:30:00,8.23,8.33,8.23,8.33,168600.0,6.5694,6.6492,6.5694,6.6492,168600.0
2010-06-28 11:00:00,8.33,8.36,8.33,8.34,213000.0,6.6492,6.6732,6.6492,6.6572,213000.0
2010-06-28 11:30:00,8.35,8.36,8.34,8.35,187800.0,6.6652,6.6732,6.6572,6.6652,187800.0
2010-06-28 12:00:00,8.35,8.35,8.29,8.31,104400.0,6.6652,6.6652,6.6173,6.6333,104400.0
2010-06-28 12:30:00,8.31,8.35,8.31,8.33,102600.0,6.6333,6.6652,6.6333,6.6492,102600.0
2010-06-28 13:00:00,8.33,8.34,8.31,8.32,126000.0,6.6492,6.6572,6.6333,6.6413,126000.0
2010-06-28 13:30:00,8.32,8.33,8.29,8.32,93000.0,6.6413,6.6492,6.6173,6.6413,93000.0
2010-06-28 14:00:00,8.32,8.33,8.3,8.32,93600.0,6.6413,6.6492,6.6253,6.6413,93600.0
2010-06-28 14:30:00,8.32,8.34,8.31,8.34,108600.0,6.6413,6.6572,6.6333,6.6572,108600.0
2010-06-28 15:00:00,8.33,8.34,8.31,8.31,198600.0,6.6492,6.6572,6.6333,6.6333,198600.0
2010-06-28 15:30:00,8.31,8.32,8.22,8.24,467400.0,6.6333,6.6413,6.5614,6.5774,467400.0
2010-06-29 09:30:00,8.14,8.14,8.02,8.03,187200.0,6.4976,6.4976,6.4018,6.4098,187200.0
2010-06-29 10:00:00,8.03,8.08,7.96,8.02,169200.0,6.4098,6.4497,6.3539,6.4018,169200.0
2010-06-29 10:30:00,8.01,8.13,8.01,8.13,78000.0,6.3938,6.4896,6.3938,6.4896,78000.0
2010-06-29 11:00:00,8.13,8.15,8.09,8.09,88200.0,6.4896,6.5056,6.4577,6.4577,88200.0
2010-06-29 11:30:00,8.09,8.09,8.05,8.07,71400.0,6.4577,6.4577,6.4257,6.4417,71400.0
2010-06-29 12:00:00,8.07,8.14,8.04,8.1,139200.0,6.4417,6.4976,6.4178,6.4657,139200.0
2010-06-29 12:30:00,8.1,8.11,8.06,8.06,49200.0,6.4657,6.4736,6.4337,6.4337,49200.0
2010-06-29 13:00:00,8.05,8.06,8.03,8.04,60600.0,6.4257,6.4337,6.4098,6.4178,60600.0
2010-06-29 13:30:00,8.03,8.08,8.03,8.06,100200.0,6.4098,6.4497,6.4098,6.4337,100200.0
2010-06-29 14:00:00,8.06,8.12,8.04,8.11,160200.0,6.4337,6.4816,6.4178,6.4736,160200.0
2010-06-29 14:30:00,8.11,8.15,8.08,8.11,213600.0,6.4736,6.5056,6.4497,6.4736,213600.0
2010-06-29 15:00:00,8.11,8.15,8.07,8.07,243600.0,6.4736,6.5056,6.4417,6.4417,243600.0
2010-06-29 15:30:00,8.07,8.15,8.06,8.13,855600.0,6.4417,6.5056,6.4337,6.4896,855600.0
2010-06-30 09:30:00,8.13,8.17,8.07,8.13,112200.0,6.4896,6.5215,6.4417,6.4896,112200.0
2010-06-30 10:00:00,8.1,8.13,8.08,8.12,90600.0,6.4657,6.4896,6.4497,6.4816,90600.0
2010-06-30 10:30:00,8.1,8.21,8.1,8.19,104400.0,6.4657,6.5535,6.4657,6.5375,104400.0
2010-06-30 11:00:00,8.18,8.22,8.18,8.19,698400.0,6.5295,6.5614,6.5295,6.5375,698400.0
2010-06-30 11:30:00,8.19,8.28,8.19,8.26,63600.0,6.5375,6.6093,6.5375,6.5934,63600.0
2010-06-30 12:00:00,8.25,8.26,8.23,8.26,42600.0,6.5854,6.5934,6.5694,6.5934,42600.0
2010-06-30 12:30:00,8.25,8.25,8.2,8.21,97800.0,6.5854,6.5854,6.5455,6.5535,97800.0
2010-06-30 13:00:00,8.21,8.22,8.2,8.22,79800.0,6.5535,6.5614,6.5455,6.5614,79800.0
2010-06-30 13:30:00,8.22,8.24,8.2,8.23,65400.0,6.5614,6.5774,6.5455,6.5694,65400.0
2010-06-30 14:00:00,8.23,8.24,8.19,8.22,101400.0,6.5694,6.5774,6.5375,6.5614,101400.0
2010-06-30 14:30:00,8.22,8.23,8.17,8.18,225000.0,6.5614,6.5694,6.5215,6.5295,225000.0
2010-06-30 15:00:00,8.17,8.19,8.12,8.12,205800.0,6.5215,6.5375,6.4816,6.4816,205800.0
2010-06-30 15:30:00,8.12,8.12,8.01,8.03,598800.0,6.4816,6.4816,6.3938,6.4098,598800.0
2010-07-01 09:30:00,8.0,8.08,7.94,7.96,84600.0,6.3858,6.4497,6.3379,6.3539,84600.0
2010-07-01 10:00:00,7.96,7.96,7.84,7.85,129000.0,6.3539,6.3539,6.2581,6.2661,129000.0
2010-07-01 10:30:00,7.85,7.86,7.81,7.83,238200.0,6.2661,6.2741,6.2342,6.2501,238200.0
2010-07-01 11:00:00,7.83,7.93,7.79,7.92,132000.0,6.2501,6.33,6.2182,6.322,132000.0
2010-07-01 11:30:00,7.93,7.99,7.92,7.92,109200.0,6.33,6.3778,6.322,6.322,109200.0
2010-07-01 12:00:00,7.92,7.92,7.88,7.88,50400.0,6.322,6.322,6.29,6.29,50400.0
2010-07-01 12:30:00,7.88,8.0,7.88,7.95,47400.0,6.29,6.3858,6.29,6.3459,47400.0
2010-07-01 13:00:00,7.95,8.0,7.93,7.95,67800.0,6.3459,6.3858,6.33,6.3459,67800.0
2010-07-01 13:30:00,7.95,8.02,7.95,7.98,66000.0,6.3459,6.4018,6.3459,6.3699,66000.0
2010-07-01 14:00:00,7.98,8.02,7.96,7.97,56400.0,6.3699,6.4018,6.3539,6.3619,56400.0
2010-07-01 14:30:00,7.97,7.98,7.92,7.96,69600.0,6.3619,6.3699,6.322,6.3539,69600.0
2010-07-01 15:00:00,7.96,8.02,7.96,8.01,106200.0,6.3539,6.4018,6.3539,6.3938,106200.0
2010-07-01 15:30:00,8.01,8.05,7.97,8.03,315600.0,6.3938,6.4257,6.3619,6.4098,315600.0
2010-07-02 09:30:00,8.06,8.1,8.05,8.07,52200.0,6.4337,6.4657,6.4257,6.4417,52200.0
2010-07-02 10:00:00,8.05,8.08,8.0,8.05,27000.0,6.4257,6.4497,6.3858,6.4257,27000.0
2010-07-02 10:30:00,8.05,8.06,8.03,8.03,21600.0,6.4257,6.4337,6.4098,6.4098,21600.0
2010-07-02 11:00:00,8.03,8.08,8.03,8.08,78600.0,6.4098,6.4497,6.4098,6.4497,78600.0
2010-07-02 11:30:00,8.07,8.07,8.01,8.04,81000.0,6.4417,6.4417,6.3938,6.4178,81000.0
2010-07-02 12:00:00,8.04,8.1,8.04,8.08,36600.0,6.4178,6.4657,6.4178,6.4497,36600.0
2010-07-02 12:30:00,8.07,8.08,8.04,8.04,25800.0,6.4417,6.4497,6.4178,6.4178,25800.0
2010-07-02 13:00:00,8.04,8.07,8.02,8.05,62400.0,6.4178,6.4417,6.4018,6.4257,62400.0
2010-07-02 13:30:00,8.05,8.11,8.04,8.1,50400.0,6.4257,6.4736,6.4178,6.4657,50400.0
2010-07-02 14:00:00,8.1,8.1,8.06,8.08,37200.0,6.4657,6.4657,6.4337,6.4497,37200.0
2010-07-02 14:30:00,8.08,8.09,8.04,8.08,60000.0,6.4497,6.4577,6.4178,6.4497,60000.0
2010-07-02 15:00:00,8.07,8.1,8.07,8.09,71400.0,6.4417,6.4657,6.4417,6.4577,71400.0
2010-07-02 15:30:00,8.08,8.16,8.07,8.08,237000.0,6.4497,6.5135,6.4417,6.4497,237000.0
2010-07-06 09:30:00,8.23,8.33,8.2,8.32,114600.0,6.5694,6.6492,6.5455,6.6413,114600.0
2010-07-06 10:00:00,8.32,8.35,8.29,8.3,97800.0,6.6413,6.6652,6.6173,6.6253,97800.0
2010-07-06 10:30:00,8.3,8.3,8.24,8.25,105000.0,6.6253,6.6253,6.5774,6.5854,105000.0
2010-07-06 11:00:00,8.24,8.24,8.18,8.2,89400.0,6.5774,6.5774,6.5295,6.5455,89400.0
2010-07-06 11:30:00,8.2,8.24,8.19,8.21,70200.0,6.5455,6.5774,6.5375,6.5535,70200.0
2010-07-06 12:00:00,8.22,8.23,8.14,8.16,138000.0,6.5614,6.5694,6.4976,6.5135,138000.0
2010-07-06 12:30:00,8.15,8.17,8.12,8.13,52800.0,6.5056,6.5215,6.4816,6.4896,52800.0
2010-07-06 13:00:00,8.13,8.17,8.11,8.13,59400.0,6.4896,6.5215,6.4736,6.4896,59400.0
2010-07-06 13:30:00,8.14,8.15,8.06,8.07,58800.0,6.4976,6.5056,6.4337,6.4417,58800.0
2010-07-06 14:00:00,8.07,8.11,8.02,8.09,110400.0,6.4417,6.4736,6.4018,6.4577,110400.0
2010-07-06 14:30:00,8.09,8.11,8.05,8.07,215400.0,6.4577,6.4736,6.4257,6.4417,215400.0
2010-07-06 15:00:00,8.06,8.08,7.98,8.02,130800.0,6.4337,6.4497,6.3699,6.4018,130800.0
2010-07-06 15:30:00,8.01,8.05,7.98,8.04,314400.0,6.3938,6.4257,6.3699,6.4178,314400.0
2010-07-07 09:30:00,8.06,8.16,8.06,8.11,51000.0,6.4337,6.5135,6.4337,6.4736,51000.0
2010-07-07 10:00:00,8.13,8.19,8.1,8.1,58800.0,6.4896,6.5375,6.4657,6.4657,58800.0
2010-07-07 10:30:00,8.11,8.31,8.1,8.3,175200.0,6.4736,6.6333,6.4657,6.6253,175200.0
2010-07-07 11:00:00,8.3,8.31,8.25,8.28,144600.0,6.6253,6.6333,6.5854,6.6093,144600.0
2010-07-07 11:30:00,8.28,8.29,8.25,8.28,103800.0,6.6093,6.6173,6.5854,6.6093,103800.0
2010-07-07 12:00:00,8.27,8.33,8.27,8.33,75600.0,6.6014,6.6492,6.6014,6.6492,75600.0
2010-07-07 12:30:00,8.32,8.33,8.3,8.33,62400.0,6.6413,6.6492,6.6253,6.6492,62400.0
2010-07-07 13:00:00,8.33,8.38,8.32,8.38,277200.0,6.6492,6.6892,6.6413,6.6892,277200.0
2010-07-07 13:30:00,8.38,8.45,8.36,8.44,220200.0,6.6892,6.745,6.6732,6.7371,220200.0
2010-07-07 14:00:00,8.44,8.46,8.4,8.41,136800.0,6.7371,6.753,6.7051,6.7131,136800.0
2010-07-07 14:30:00,8.42,8.43,8.37,8.41,97200.0,6.7211,6.7291,6.6812,6.7131,97200.0
2010-07-07 15:00:00,8.41,8.42,8.38,8.4,189000.0,6.7131,6.7211,6.6892,6.7051,189000.0
2010-07-07 15:30:00,8.41,8.46,8.38,8.45,490200.0,6.7131,6.753,6.6892,6.745,490200.0
2010-07-08 09:30:00,8.5,8.58,8.49,8.56,118200.0,6.7849,6.8488,6.777,6.8328,118200.0
2010-07-08 10:00:00,8.55,8.64,8.55,8.62,192000.0,6.8249,6.8967,6.8249,6.8807,192000.0
2010-07-08 10:30:00,8.61,8.61,8.52,8.52,69000.0,6.8728,6.8728,6.8009,6.8009,69000.0
2010-07-08 11:00:00,8.51,8.55,8.47,8.54,54000.0,6.7929,6.8249,6.761,6.8169,54000.0
2010-07-08 11:30:00,8.54,8.58,8.45,8.49,66600.0,6.8169,6.8488,6.745,6.777,66600.0
2010-07-08 12:00:00,8.49,8.52,8.48,8.48,102600.0,6.777,6.8009,6.769,6.769,102600.0
2010-07-08 12:30:00,8.49,8.5,8.45,8.47,89400.0,6.777,6.7849,6.745,6.761,89400.0
2010-07-08 13:00:00,8.47,8.48,8.44,8.44,171000.0,6.761,6.769,6.7371,6.7371,171000.0
2010-07-08 13:30:00,8.46,8.47,8.4,8.42,138600.0,6.753,6.761,6.7051,6.7211,138600.0
2010-07-08 14:00:00,8.42,8.44,8.38,8.41,136200.0,6.7211,6.7371,6.6892,6.7131,136200.0
2010-07-08 14:30:00,8.41,8.48,8.4,8.48,83400.0,6.7131,6.769,6.7051,6.769,83400.0
2010-07-08 15:00:00,8.48,8.53,8.46,8.53,137400.0,6.769,6.8089,6.753,6.8089,137400.0
2010-07-08 15:30:00,8.53,8.59,8.53,8.56,286200.0,6.8089,6.8568,6.8089,6.8328,286200.0
2010-07-09 09:30:00,8.53,8.63,8.51,8.63,67200.0,6.8089,6.8887,6.7929,6.8887,67200.0
2010-07-09 10:00:00,8.62,8.65,8.59,8.64,32400.0,6.8807,6.9047,6.8568,6.8967,32400.0
2010-07-09 10:30:00,8.63,8.67,8.62,8.62,42600.0,6.8887,6.9206,6.8807,6.8807,42600.0
2010-07-09 11:00:00,8.63,8.63,8.59,8.62,83400.0,6.8887,6.8887,6.8568,6.8807,83400.0
2010-07-09 11:30:00,8.61,8.65,8.58,8.58,98400.0,6.8728,6.9047,6.8488,6.8488,98400.0
2010-07-09 12:00:00,8.58,8.61,8.58,8.6,32400.0,6.8488,6.8728,6.8488,6.8648,32400.0
2010-07-09 12:30:00,8.59,8.6,8.58,8.6,12000.0,6.8568,6.8648,6.8488,6.8648,12000.0
2010-07-09 13:00:00,8.6,8.61,8.58,8.6,23400.0,6.8648,6.8728,6.8488,6.8648,23400.0
2010-07-09 13:30:00,8.6,8.62,8.6,8.61,13800.0,6.8648,6.8807,6.8648,6.8728,13800.0
2010-07-09 14:00:00,8.6,8.61,8.59,8.6,9000.0,6.8648,6.8728,6.8568,6.8648,9000.0
2010-07-09 14:30:00,8.6,8.67,8.59,8.65,89400.0,6.8648,6.9206,6.8568,6.9047,89400.0
2010-07-09 15:00:00,8.65,8.66,8.63,8.63,70200.0,6.9047,6.9127,6.8887,6.8887,70200.0
2010-07-09 15:30:00,8.64,8.72,8.63,8.71,339600.0,6.8967,6.9606,6.8887,6.9526,339600.0
2010-07-12 09:30:00,8.7,8.79,8.65,8.75,92400.0,6.9446,7.0164,6.9047,6.9845,92400.0
2010-07-12 10:00:00,8.75,8.76,8.63,8.63,150000.0,6.9845,6.9925,6.8887,6.8887,150000.0
2010-07-12 10:30:00,8.64,8.68,8.61,8.63,127200.0,6.8967,6.9286,6.8728,6.8887,127200.0
2010-07-12 11:00:00,8.63,8.64,8.58,8.63,114000.0,6.8887,6.8967,6.8488,6.8887,114000.0
2010-07-12 11:30:00,8.63,8.63,8.6,8.63,164400.0,6.8887,6.8887,6.8648,6.8887,164400.0
2010-07-12 12:00:00,8.63,8.65,8.62,8.62,133200.0,6.8887,6.9047,6.8807,6.8807,133200.0
2010-07-12 12:30:00,8.62,8.65,8.61,8.62,93000.0,6.8807,6.9047,6.8728,6.8807,93000.0
2010-07-12 13:00:00,8.6,8.62,8.58,8.62,43200.0,6.8648,6.8807,6.8488,6.8807,43200.0
2010-07-12 13:30:00,8.62,8.66,8.61,8.64,100800.0,6.8807,6.9127,6.8728,6.8967,100800.0
2010-07-12 14:00:00,8.64,8.65,8.62,8.63,143400.0,6.8967,6.9047,6.8807,6.8887,143400.0
2010-07-12 14:30:00,8.63,8.65,8.62,8.62,255000.0,6.8887,6.9047,6.8807,6.8807,255000.0
2010-07-12 15:00:00,8.63,8.64,8.62,8.63,169200.0,6.8887,6.8967,6.8807,6.8887,169200.0
2010-07-12 15:30:00,8.63,8.65,8.6,8.63,353400.0,6.8887,6.9047,6.8648,6.8887,353400.0
2010-07-13 09:30:00,8.76,8.83,8.74,8.8,173400.0,6.9925,7.0484,6.9765,7.0244,173400.0
2010-07-13 10:00:00,8.81,8.88,8.8,8.87,241200.0,7.0324,7.0883,7.0244,7.0803,241200.0
2010-07-13 10:30:00,8.86,8.87,8.82,8.83,118800.0,7.0723,7.0803,7.0404,7.0484,118800.0
2010-07-13 11:00:00,8.83,8.89,8.83,8.88,158400.0,7.0484,7.0963,7.0484,7.0883,158400.0
2010-07-13 11:30:00,8.88,8.95,8.88,8.94,163200.0,7.0883,7.1441,7.0883,7.1362,163200.0
2010-07-13 12:00:00,8.94,8.97,8.94,8.97,59400.0,7.1362,7.1601,7.1362,7.1601,59400.0
2010-07-13 12:30:00,8.97,8.98,8.95,8.96,60600.0,7.1601,7.1681,7.1441,7.1521,60600.0
2010-07-13 13:00:00,8.96,8.96,8.93,8.93,55200.0,7.1521,7.1521,7.1282,7.1282,55200.0
2010-07-13 13:30:00,8.94,8.97,8.94,8.96,79200.0,7.1362,7.1601,7.1362,7.1521,79200.0
2010-07-13 14:00:00,8.97,8.98,8.96,8.97,115800.0,7.1601,7.1681,7.1521,7.1601,115800.0
2010-07-13 14:30:00,8.97,9.0,8.97,9.0,88200.0,7.1601,7.1841,7.1601,7.1841,88200.0
2010-07-13 15:00:00,9.0,9.05,9.0,9.03,188400.0,7.1841,7.224,7.1841,7.208,188400.0
2010-07-13 15:30:00,9.04,9.06,8.99,9.01,376200.0,7.216,7.232,7.1761,7.192,376200.0
2010-07-14 09:30:00,8.97,8.97,8.82,8.83,97200.0,7.1601,7.1601,7.0404,7.0484,97200.0
2010-07-14 10:00:00,8.83,8.92,8.81,8.91,80400.0,7.0484,7.1202,7.0324,7.1122,80400.0
2010-07-14 10:30:00,8.91,8.91,8.87,8.89,50400.0,7.1122,7.1122,7.0803,7.0963,50400.0
2010-07-14 11:00:00,8.89,8.95,8.88,8.94,68400.0,7.0963,7.1441,7.0883,7.1362,68400.0
2010-07-14 11:30:00,8.94,8.94,8.88,8.88,84000.0,7.1362,7.1362,7.0883,7.0883,84000.0
2010-07-14 12:00:00,8.88,8.89,8.86,8.89,73200.0,7.0883,7.0963,7.0723,7.0963,73200.0
2010-07-14 12:30:00,8.88,8.9,8.87,8.87,48000.0,7.0883,7.1042,7.0803,7.0803,48000.0
2010-07-14 13:00:00,8.87,8.89,8.86,8.88,39600.0,7.0803,7.0963,7.0723,7.0883,39600.0
2010-07-14 13:30:00,8.88,8.88,8.85,8.86,63600.0,7.0883,7.0883,7.0643,7.0723,63600.0
2010-07-14 14:00:00,8.87,8.87,8.83,8.84,153600.0,7.0803,7.0803,7.0484,7.0563,153600.0
2010-07-14 14:30:00,8.84,8.86,8.84,8.85,127800.0,7.0563,7.0723,7.0563,7.0643,127800.0
2010-07-14 15:00:00,8.86,8.89,8.85,8.86,171600.0,7.0723,7.0963,7.0643,7.0723,171600.0
2010-07-14 15:30:00,8.86,8.93,8.84,8.91,369000.0,7.0723,7.1282,7.0563,7.1122,369000.0
2010-07-15 09:30:00,8.92,8.92,8.85,8.89,24000.0,7.1202,7.1202,7.0643,7.0963,24000.0
2010-07-15 10:00:00,8.89,8.89,8.73,8.79,100800.0,7.0963,7.0963,6.9685,7.0164,100800.0
2010-07-15 10:30:00,8.78,8.81,8.77,8.79,27000.0,7.0084,7.0324,7.0005,7.0164,27000.0
2010-07-15 11:00:00,8.79,8.81,8.77,8.8,44400.0,7.0164,7.0324,7.0005,7.0244,44400.0
2010-07-15 11:30:00,8.8,8.8,8.78,8.78,28200.0,7.0244,7.0244,7.0084,7.0084,28200.0
2010-07-15 12:00:00,8.78,8.81,8.77,8.79,30000.0,7.0084,7.0324,7.0005,7.0164,30000.0
2010-07-15 12:30:00,8.78,8.79,8.77,8.79,15000.0,7.0084,7.0164,7.0005,7.0164,15000.0
2010-07-15 13:00:00,8.81,8.85,8.81,8.85,15600.0,7.0324,7.0643,7.0324,7.0643,15600.0
2010-07-15 13:30:00,8.84,8.84,8.81,8.82,15600.0,7.0563,7.0563,7.0324,7.0404,15600.0
2010-07-15 14:00:00,8.81,8.83,8.79,8.82,46200.0,7.0324,7.0484,7.0164,7.0404,46200.0
2010-07-15 14:30:00,8.83,8.84,8.78,8.79,78600.0,7.0484,7.0563,7.0084,7.0164,78600.0
2010-07-15 15:00:00,8.79,8.81,8.75,8.8,186600.0,7.0164,7.0324,6.9845,7.0244,186600.0
2010-07-15 15:30:00,8.8,8.88,8.79,8.87,340800.0,7.0244,7.0883,7.0164,7.0803,340800.0
2010-07-16 09:30:00,8.82,8.82,8.72,8.74,324000.0,7.0404,7.0404,6.9606,6.9765,324000.0
2010-07-16 10:00:00,8.76,8.77,8.72,8.75,266400.0,6.9925,7.0005,6.9606,6.9845,266400.0
2010-07-16 10:30:00,8.75,8.76,8.74,8.75,291000.0,6.9845,6.9925,6.9765,6.9845,291000.0
2010-07-16 11:00:00,8.75,8.75,8.7,8.71,180000.0,6.9845,6.9845,6.9446,6.9526,180000.0
2010-07-16 11:30:00,8.71,8.72,8.67,8.67,225000.0,6.9526,6.9606,6.9206,6.9206,225000.0
2010-07-16 12:00:00,8.68,8.68,8.66,8.66,207600.0,6.9286,6.9286,6.9127,6.9127,207600.0
2010-07-16 12:30:00,8.65,8.65,8.62,8.62,140400.0,6.9047,6.9047,6.8807,6.8807,140400.0
2010-07-16 13:00:00,8.62,8.63,8.58,8.58,127800.0,6.8807,6.8887,6.8488,6.8488,127800.0
2010-07-16 13:30:00,8.59,8.62,8.58,8.59,102600.0,6.8568,6.8807,6.8488,6.8568,102600.0
2010-07-16 14:00:00,8.59,8.6,8.57,8.57,115200.0,6.8568,6.8648,6.8408,6.8408,115200.0
2010-07-16 14:30:00,8.58,8.58,8.54,8.55,118800.0,6.8488,6.8488,6.8169,6.8249,118800.0
2010-07-16 15:00:00,8.55,8.57,8.5,8.52,337800.0,6.8249,6.8408,6.7849,6.8009,337800.0
2010-07-16 15:30:00,8.52,8.56,8.5,8.53,408600.0,6.8009,6.8328,6.7849,6.8089,408600.0
2010-07-19 09:30:00,8.58,8.66,8.58,8.59,69600.0,6.8488,6.9127,6.8488,6.8568,69600.0
2010-07-19 10:00:00,8.58,8.6,8.49,8.49,95400.0,6.8488,6.8648,6.777,6.777,95400.0
2010-07-19 10:30:00,8.49,8.49,8.41,8.46,129000.0,6.777,6.777,6.7131,6.753,129000.0
2010-07-19 11:00:00,8.46,8.56,8.45,8.55,50400.0,6.753,6.8328,6.745,6.8249,50400.0
2010-07-19 11:30:00,8.55,8.55,8.51,8.54,47400.0,6.8249,6.8249,6.7929,6.8169,47400.0
2010-07-19 12:00:00,8.54,8.55,8.51,8.54,69600.0,6.8169,6.8249,6.7929,6.8169,69600.0
2010-07-19 12:30:00,8.55,8.6,8.54,8.55,42600.0,6.8249,6.8648,6.8169,6.8249,42600.0
2010-07-19 13:00:00,8.56,8.56,8.53,8.53,39600.0,6.8328,6.8328,6.8089,6.8089,39600.0
2010-07-19 13:30:00,8.55,8.56,8.53,8.54,70200.0,6.8249,6.8328,6.8089,6.8169,70200.0
2010-07-19 14:00:00,8.54,8.62,8.54,8.59,81600.0,6.8169,6.8807,6.8169,6.8568,81600.0
2010-07-19 14:30:00,8.59,8.64,8.59,8.6,56400.0,6.8568,6.8967,6.8568,6.8648,56400.0
2010-07-19 15:00:00,8.6,8.67,8.6,8.64,127200.0,6.8648,6.9206,6.8648,6.8967,127200.0
2010-07-19 15:30:00,8.64,8.67,8.6,8.64,397200.0,6.8967,6.9206,6.8648,6.8967,397200.0
2010-07-20 09:30:00,8.48,8.53,8.27,8.46,421200.0,6.769,6.8089,6.6014,6.753,421200.0
2010-07-20 10:00:00,8.46,8.48,8.41,8.48,241800.0,6.753,6.769,6.7131,6.769,241800.0
2010-07-20 10:30:00,8.49,8.55,8.46,8.49,135600.0,6.777,6.8249,6.753,6.777,135600.0
2010-07-20 11:00:00,8.49,8.53,8.46,8.52,126000.0,6.777,6.8089,6.753,6.8009,126000.0
2010-07-20 11:30:00,8.52,8.53,8.44,8.46,189600.0,6.8009,6.8089,6.7371,6.753,189600.0
2010-07-20 12:00:00,8.44,8.46,8.42,8.42,109800.0,6.7371,6.753,6.7211,6.7211,109800.0
2010-07-20 12:30:00,8.42,8.45,8.42,8.43,89400.0,6.7211,6.745,6.7211,6.7291,89400.0
2010-07-20 13:00:00,8.43,8.47,8.42,8.46,149400.0,6.7291,6.761,6.7211,6.753,149400.0
2010-07-20 13:30:00,8.47,8.52,8.46,8.51,199200.0,6.761,6.8009,6.753,6.7929,199200.0
2010-07-20 14:00:00,8.51,8.51,8.47,8.5,136800.0,6.7929,6.7929,6.761,6.7849,136800.0
2010-07-20 14:30:00,8.5,8.5,8.45,8.47,170400.0,6.7849,6.7849,6.745,6.761,170400.0
2010-07-20 15:00:00,8.47,8.53,8.46,8.52,315600.0,6.761,6.8089,6.753,6.8009,315600.0
2010-07-20 15:30:00,8.55,8.64,8.53,8.58,744600.0,6.8249,6.8967,6.8089,6.8488,744600.0
2010-07-21 09:30:00,8.73,8.73,8.62,8.68,183600.0,6.9685,6.9685,6.8807,6.9286,183600.0
2010-07-21 10:00:00,8.69,8.78,8.65,8.78,169800.0,6.9366,7.0084,6.9047,7.0084,169800.0
2010-07-21 10:30:00,8.78,8.79,8.75,8.76,171600.0,7.0084,7.0164,6.9845,6.9925,171600.0
2010-07-21 11:00:00,8.76,8.76,8.67,8.71,128400.0,6.9925,6.9925,6.9206,6.9526,128400.0
2010-07-21 11:30:00,8.71,8.72,8.68,8.71,169200.0,6.9526,6.9606,6.9286,6.9526,169200.0
2010-07-21 12:00:00,8.71,8.72,8.66,8.68,148800.0,6.9526,6.9606,6.9127,6.9286,148800.0
2010-07-21 12:30:00,8.68,8.7,8.67,8.67,103200.0,6.9286,6.9446,6.9206,6.9206,103200.0
2010-07-21 13:00:00,8.68,8.71,8.67,8.69,74400.0,6.9286,6.9526,6.9206,6.9366,74400.0
2010-07-21 13:30:00,8.69,8.76,8.69,8.74,90600.0,6.9366,6.9925,6.9366,6.9765,90600.0
2010-07-21 14:00:00,8.74,8.74,8.6,8.66,149400.0,6.9765,6.9765,6.8648,6.9127,149400.0
2010-07-21 14:30:00,8.65,8.68,8.62,8.64,172800.0,6.9047,6.9286,6.8807,6.8967,172800.0
2010-07-21 15:00:00,8.64,8.77,8.61,8.73,331800.0,6.8967,7.0005,6.8728,6.9685,331800.0
2010-07-21 15:30:00,8.73,8.79,8.72,8.76,543600.0,6.9685,7.0164,6.9606,6.9925,543600.0
2010-07-22 09:30:00,8.91,9.02,8.9,9.01,445800.0,7.1122,7.2,7.1042,7.192,445800.0
2010-07-22 10:00:00,9.02,9.06,8.98,9.01,285600.0,7.2,7.232,7.1681,7.192,285600.0
2010-07-22 10:30:00,9.01,9.11,8.98,9.08,263400.0,7.192,7.2719,7.1681,7.2479,263400.0
2010-07-22 11:00:00,9.08,9.08,9.05,9.08,94800.0,7.2479,7.2479,7.224,7.2479,94800.0
2010-07-22 11:30:00,9.06,9.07,8.97,8.97,75600.0,7.232,7.2399,7.1601,7.1601,75600.0
2010-07-22 12:00:00,8.97,8.99,8.93,8.94,68400.0,7.1601,7.1761,7.1282,7.1362,68400.0
2010-07-22 12:30:00,8.94,8.96,8.94,8.94,73200.0,7.1362,7.1521,7.1362,7.1362,73200.0
2010-07-22 13:00:00,8.94,8.96,8.93,8.93,58200.0,7.1362,7.1521,7.1282,7.1282,58200.0
2010-07-22 13:30:00,8.94,8.94,8.9,8.91,78600.0,7.1362,7.1362,7.1042,7.1122,78600.0
2010-07-22 14:00:00,8.91,8.96,8.91,8.96,99000.0,7.1122,7.1521,7.1122,7.1521,99000.0
2010-07-22 14:30:00,8.97,8.97,8.91,8.92,124200.0,7.1601,7.1601,7.1122,7.1202,124200.0
2010-07-22 15:00:00,8.92,8.97,8.91,8.94,109200.0,7.1202,7.1601,7.1122,7.1362,109200.0
2010-07-22 15:30:00,8.94,8.98,8.9,8.97,294000.0,7.1362,7.1681,7.1042,7.1601,294000.0
2010-07-23 09:30:00,8.98,9.0,8.9,8.94,63000.0,7.1681,7.1841,7.1042,7.1362,63000.0
2010-07-23 10:00:00,8.94,9.05,8.93,9.05,50400.0,7.1362,7.224,7.1282,7.224,50400.0
2010-07-23 10:30:00,9.05,9.11,9.05,9.09,75000.0,7.224,7.2719,7.224,7.2559,75000.0
2010-07-23 11:00:00,9.1,9.12,9.05,9.06,64800.0,7.2639,7.2798,7.224,7.232,64800.0
2010-07-23 11:30:00,9.08,9.13,9.08,9.11,56400.0,7.2479,7.2878,7.2479,7.2719,56400.0
2010-07-23 12:00:00,9.13,9.16,9.09,9.15,66600.0,7.2878,7.3118,7.2559,7.3038,66600.0
2010-07-23 12:30:00,9.14,9.15,9.11,9.14,72000.0,7.2958,7.3038,7.2719,7.2958,72000.0
2010-07-23 13:00:00,9.13,9.25,9.1,9.25,116400.0,7.2878,7.3836,7.2639,7.3836,116400.0
2010-07-23 13:30:00,9.25,9.29,9.23,9.23,210000.0,7.3836,7.4155,7.3677,7.3677,210000.0
2010-07-23 14:00:00,9.24,9.24,9.17,9.17,94200.0,7.3756,7.3756,7.3198,7.3198,94200.0
2010-07-23 14:30:00,9.17,9.19,9.16,9.16,211200.0,7.3198,7.3357,7.3118,7.3118,211200.0
2010-07-23 15:00:00,9.16,9.19,9.14,9.16,163800.0,7.3118,7.3357,7.2958,7.3118,163800.0
2010-07-23 15:30:00,9.16,9.19,9.11,9.15,531000.0,7.3118,7.3357,7.2719,7.3038,531000.0
2010-07-26 09:30:00,9.16,9.2,9.12,9.18,48000.0,7.3118,7.3437,7.2798,7.3277,48000.0
2010-07-26 10:00:00,9.19,9.31,9.17,9.25,136800.0,7.3357,7.4315,7.3198,7.3836,136800.0
2010-07-26 10:30:00,9.25,9.29,9.21,9.29,56400.0,7.3836,7.4155,7.3517,7.4155,56400.0
2010-07-26 11:00:00,9.29,9.31,9.26,9.31,65400.0,7.4155,7.4315,7.3916,7.4315,65400.0
2010-07-26 11:30:00,9.3,9.31,9.29,9.3,54600.0,7.4235,7.4315,7.4155,7.4235,54600.0
2010-07-26 12:00:00,9.31,9.33,9.3,9.31,39600.0,7.4315,7.4475,7.4235,7.4315,39600.0
2010-07-26 12:30:00,9.32,9.35,9.31,9.35,80400.0,7.4395,7.4634,7.4315,7.4634,80400.0
2010-07-26 13:00:00,9.35,9.35,9.32,9.33,45600.0,7.4634,7.4634,7.4395,7.4475,45600.0
2010-07-26 13:30:00,9.34,9.37,9.33,9.34,72000.0,7.4555,7.4794,7.4475,7.4555,72000.0
2010-07-26 14:00:00,9.34,9.35,9.28,9.29,52800.0,7.4555,7.4634,7.4076,7.4155,52800.0
2010-07-26 14:30:00,9.29,9.29,9.26,9.28,46200.0,7.4155,7.4155,7.3916,7.4076,46200.0
2010-07-26 15:00:00,9.3,9.31,9.28,9.3,102600.0,7.4235,7.4315,7.4076,7.4235,102600.0
2010-07-26 15:30:00,9.3,9.36,9.29,9.36,282600.0,7.4235,7.4714,7.4155,7.4714,282600.0
2010-07-27 09:30:00,9.38,9.38,9.33,9.34,71400.0,7.4874,7.4874,7.4475,7.4555,71400.0
2010-07-27 10:00:00,9.34,9.39,9.28,9.31,108600.0,7.4555,7.4954,7.4076,7.4315,108600.0
2010-07-27 10:30:00,9.3,9.3,9.23,9.24,64200.0,7.4235,7.4235,7.3677,7.3756,64200.0
2010-07-27 11:00:00,9.24,9.25,9.15,9.21,71400.0,7.3756,7.3836,7.3038,7.3517,71400.0
2010-07-27 11:30:00,9.19,9.21,9.18,9.19,22200.0,7.3357,7.3517,7.3277,7.3357,22200.0
2010-07-27 12:00:00,9.19,9.21,9.19,9.2,48600.0,7.3357,7.3517,7.3357,7.3437,48600.0
2010-07-27 12:30:00,9.2,9.22,9.16,9.17,54000.0,7.3437,7.3597,7.3118,7.3198,54000.0
2010-07-27 13:00:00,9.15,9.16,9.1,9.1,90600.0,7.3038,7.3118,7.2639,7.2639,90600.0
2010-07-27 13:30:00,9.1,9.13,9.08,9.12,104400.0,7.2639,7.2878,7.2479,7.2798,104400.0
2010-07-27 14:00:00,9.11,9.14,9.11,9.14,52200.0,7.2719,7.2958,7.2719,7.2958,52200.0
2010-07-27 14:30:00,9.14,9.14,9.09,9.1,75600.0,7.2958,7.2958,7.2559,7.2639,75600.0
2010-07-27 15:00:00,9.11,9.15,9.1,9.14,150600.0,7.2719,7.3038,7.2639,7.2958,150600.0
2010-07-27 15:30:00,9.15,9.15,9.11,9.14,361200.0,7.3038,7.3038,7.2719,7.2958,361200.0
2010-07-28 09:30:00,9.09,9.17,9.06,9.14,81000.0,7.2837,7.3478,7.2596,7.3237,81000.0
2010-07-28 10:00:00,9.14,9.16,9.07,9.11,160200.0,7.3237,7.3397,7.2676,7.2997,160200.0
2010-07-28 10:30:00,9.11,9.14,9.08,9.12,74400.0,7.2997,7.3237,7.2756,7.3077,74400.0
2010-07-28 11:00:00,9.11,9.12,9.08,9.1,61800.0,7.2997,7.3077,7.2756,7.2917,61800.0
2010-07-28 11:30:00,9.09,9.13,9.09,9.11,48000.0,7.2837,7.3157,7.2837,7.2997,48000.0
2010-07-28 12:00:00,9.11,9.13,9.11,9.12,52200.0,7.2997,7.3157,7.2997,7.3077,52200.0
2010-07-28 12:30:00,9.12,9.13,9.11,9.13,144600.0,7.3077,7.3157,7.2997,7.3157,144600.0
2010-07-28 13:00:00,9.13,9.18,9.13,9.18,155400.0,7.3157,7.3558,7.3157,7.3558,155400.0
2010-07-28 13:30:00,9.18,9.18,9.16,9.16,81600.0,7.3558,7.3558,7.3397,7.3397,81600.0
2010-07-28 14:00:00,9.15,9.17,9.1,9.13,87600.0,7.3317,7.3478,7.2917,7.3157,87600.0
2010-07-28 14:30:00,9.13,9.15,9.1,9.1,96600.0,7.3157,7.3317,7.2917,7.2917,96600.0
2010-07-28 15:00:00,9.11,9.14,9.06,9.12,140400.0,7.2997,7.3237,7.2596,7.3077,140400.0
2010-07-28 15:30:00,9.12,9.16,9.11,9.15,274800.0,7.3077,7.3397,7.2997,7.3317,274800.0
2010-07-29 09:30:00,9.18,9.3,9.18,9.24,115200.0,7.3558,7.4519,7.3558,7.4038,115200.0
2010-07-29 10:00:00,9.23,9.25,9.18,9.22,94200.0,7.3958,7.4119,7.3558,7.3878,94200.0
2010-07-29 10:30:00,9.21,9.23,9.18,9.23,101400.0,7.3798,7.3958,7.3558,7.3958,101400.0
2010-07-29 11:00:00,9.23,9.23,9.12,9.13,141000.0,7.3958,7.3958,7.3077,7.3157,141000.0
2010-07-29 11:30:00,9.12,9.14,9.08,9.1,52800.0,7.3077,7.3237,7.2756,7.2917,52800.0
2010-07-29 12:00:00,9.08,9.13,9.07,9.11,117000.0,7.2756,7.3157,7.2676,7.2997,117000.0
2010-07-29 12:30:00,9.1,9.12,9.06,9.09,107400.0,7.2917,7.3077,7.2596,7.2837,107400.0
2010-07-29 13:00:00,9.09,9.16,9.09,9.16,46200.0,7.2837,7.3397,7.2837,7.3397,46200.0
2010-07-29 13:30:00,9.15,9.19,9.15,9.16,30000.0,7.3317,7.3638,7.3317,7.3397,30000.0
2010-07-29 14:00:00,9.17,9.17,9.11,9.16,33000.0,7.3478,7.3478,7.2997,7.3397,33000.0
2010-07-29 14:30:00,9.17,9.22,9.15,9.19,78600.0,7.3478,7.3878,7.3317,7.3638,78600.0
2010-07-29 15:00:00,9.19,9.24,9.18,9.23,170400.0,7.3638,7.4038,7.3558,7.3958,170400.0
2010-07-29 15:30:00,9.22,9.22,9.17,9.18,157200.0,7.3878,7.3878,7.3478,7.3558,157200.0
2010-07-30 09:30:00,9.08,9.08,9.0,9.07,77400.0,7.2756,7.2756,7.2115,7.2676,77400.0
2010-07-30 10:00:00,9.08,9.16,9.08,9.16,63000.0,7.2756,7.3397,7.2756,7.3397,63000.0
2010-07-30 10:30:00,9.16,9.22,9.16,9.21,79200.0,7.3397,7.3878,7.3397,7.3798,79200.0
2010-07-30 11:00:00,9.22,9.22,9.16,9.16,62400.0,7.3878,7.3878,7.3397,7.3397,62400.0
2010-07-30 11:30:00,9.17,9.18,9.15,9.17,62400.0,7.3478,7.3558,7.3317,7.3478,62400.0
2010-07-30 12:00:00,9.18,9.21,9.16,9.2,38400.0,7.3558,7.3798,7.3397,7.3718,38400.0
2010-07-30 12:30:00,9.2,9.2,9.17,9.17,30000.0,7.3718,7.3718,7.3478,7.3478,30000.0
2010-07-30 13:00:00,9.17,9.17,9.08,9.1,93000.0,7.3478,7.3478,7.2756,7.2917,93000.0
2010-07-30 13:30:00,9.1,9.1,9.05,9.06,36600.0,7.2917,7.2917,7.2516,7.2596,36600.0
2010-07-30 14:00:00,9.06,9.12,9.06,9.11,51000.0,7.2596,7.3077,7.2596,7.2997,51000.0
2010-07-30 14:30:00,9.1,9.12,9.09,9.1,47400.0,7.2917,7.3077,7.2837,7.2917,47400.0
2010-07-30 15:00:00,9.1,9.15,9.09,9.14,92400.0,7.2917,7.3317,7.2837,7.3237,92400.0
2010-07-30 15:30:00,9.13,9.14,9.11,9.11,186600.0,7.3157,7.3237,7.2997,7.2997,186600.0
2010-08-02 09:30:00,9.32,9.32,9.25,9.3,64200.0,7.4679,7.4679,7.4119,7.4519,64200.0
2010-08-02 10:00:00,9.31,9.38,9.28,9.37,168000.0,7.4599,7.516,7.4359,7.508,168000.0
2010-08-02 10:30:00,9.37,9.38,9.32,9.34,46800.0,7.508,7.516,7.4679,7.484,46800.0
2010-08-02 11:00:00,9.35,9.39,9.34,9.36,100800.0,7.492,7.524,7.484,7.5,100800.0
2010-08-02 11:30:00,9.36,9.38,9.31,9.31,53400.0,7.5,7.516,7.4599,7.4599,53400.0
2010-08-02 12:00:00,9.31,9.32,9.27,9.28,32400.0,7.4599,7.4679,7.4279,7.4359,32400.0
2010-08-02 12:30:00,9.27,9.27,9.21,9.22,97800.0,7.4279,7.4279,7.3798,7.3878,97800.0
2010-08-02 13:00:00,9.22,9.22,9.18,9.21,117600.0,7.3878,7.3878,7.3558,7.3798,117600.0
2010-08-02 13:30:00,9.21,9.25,9.19,9.25,110400.0,7.3798,7.4119,7.3638,7.4119,110400.0
2010-08-02 14:00:00,9.25,9.26,9.22,9.23,100200.0,7.4119,7.4199,7.3878,7.3958,100200.0
2010-08-02 14:30:00,9.24,9.26,9.22,9.24,99600.0,7.4038,7.4199,7.3878,7.4038,99600.0
2010-08-02 15:00:00,9.24,9.24,9.23,9.24,112800.0,7.4038,7.4038,7.3958,7.4038,112800.0
2010-08-02 15:30:00,9.24,9.28,9.23,9.27,318000.0,7.4038,7.4359,7.3958,7.4279,318000.0
2010-08-03 09:30:00,9.23,9.26,9.11,9.12,76800.0,7.3958,7.4199,7.2997,7.3077,76800.0
2010-08-03 10:00:00,9.12,9.14,9.07,9.12,146400.0,7.3077,7.3237,7.2676,7.3077,146400.0
2010-08-03 10:30:00,9.11,9.19,9.1,9.19,66600.0,7.2997,7.3638,7.2917,7.3638,66600.0
2010-08-03 11:00:00,9.19,9.25,9.19,9.25,73200.0,7.3638,7.4119,7.3638,7.4119,73200.0
2010-08-03 11:30:00,9.25,9.31,9.25,9.28,52800.0,7.4119,7.4599,7.4119,7.4359,52800.0
2010-08-03 12:00:00,9.28,9.29,9.21,9.22,27000.0,7.4359,7.4439,7.3798,7.3878,27000.0
2010-08-03 12:30:00,9.22,9.25,9.21,9.25,48600.0,7.3878,7.4119,7.3798,7.4119,48600.0
2010-08-03 13:00:00,9.22,9.22,9.19,9.21,57000.0,7.3878,7.3878,7.3638,7.3798,57000.0
2010-08-03 13:30:00,9.21,9.22,9.19,9.2,50400.0,7.3798,7.3878,7.3638,7.3718,50400.0
2010-08-03 14:00:00,9.2,9.23,9.19,9.22,210000.0,7.3718,7.3958,7.3638,7.3878,210000.0
2010-08-03 14:30:00,9.22,9.22,9.21,9.22,206400.0,7.3878,7.3878,7.3798,7.3878,206400.0
2010-08-03 15:00:00,9.21,9.21,9.15,9.17,148800.0,7.3798,7.3798,7.3317,7.3478,148800.0
2010-08-03 15:30:00,9.17,9.18,9.13,9.13,324000.0,7.3478,7.3558,7.3157,7.3157,324000.0
2010-08-04 09:30:00,9.14,9.21,9.12,9.15,85200.0,7.3237,7.3798,7.3077,7.3317,85200.0
2010-08-04 10:00:00,9.17,9.23,9.14,9.19,86400.0,7.3478,7.3958,7.3237,7.3638,86400.0
2010-08-04 10:30:00,9.19,9.24,9.16,9.22,71400.0,7.3638,7.4038,7.3397,7.3878,71400.0
2010-08-04 11:00:00,9.21,9.21,9.15,9.19,81000.0,7.3798,7.3798,7.3317,7.3638,81000.0
2010-08-04 11:30:00,9.19,9.19,9.13,9.13,61200.0,7.3638,7.3638,7.3157,7.3157,61200.0
2010-08-04 12:00:00,9.13,9.18,9.12,9.15,40200.0,7.3157,7.3558,7.3077,7.3317,40200.0
2010-08-04 12:30:00,9.15,9.16,9.08,9.08,81000.0,7.3317,7.3397,7.2756,7.2756,81000.0
2010-08-04 13:00:00,9.09,9.09,9.01,9.02,157200.0,7.2837,7.2837,7.2196,7.2276,157200.0
2010-08-04 13:30:00,9.02,9.07,9.02,9.05,80400.0,7.2276,7.2676,7.2276,7.2516,80400.0
2010-08-04 14:00:00,9.05,9.09,9.05,9.09,96000.0,7.2516,7.2837,7.2516,7.2837,96000.0
2010-08-04 14:30:00,9.09,9.14,9.08,9.13,97200.0,7.2837,7.3237,7.2756,7.3157,97200.0
2010-08-04 15:00:00,9.13,9.17,9.13,9.15,124200.0,7.3157,7.3478,7.3157,7.3317,124200.0
2010-08-04 15:30:00,9.14,9.16,9.12,9.15,196800.0,7.3237,7.3397,7.3077,7.3317,196800.0
2010-08-05 09:30:00,9.11,9.16,9.06,9.14,33600.0,7.2997,7.3397,7.2596,7.3237,33600.0
2010-08-05 10:00:00,9.13,9.17,9.13,9.15,27000.0,7.3157,7.3478,7.3157,7.3317,27000.0
2010-08-05 10:30:00,9.17,9.17,9.08,9.08,24000.0,7.3478,7.3478,7.2756,7.2756,24000.0
2010-08-05 11:00:00,9.08,9.11,9.06,9.1,27600.0,7.2756,7.2997,7.2596,7.2917,27600.0
2010-08-05 11:30:00,9.1,9.1,9.08,9.08,24000.0,7.2917,7.2917,7.2756,7.2756,24000.0
2010-08-05 12:00:00,9.06,9.1,9.06,9.1,26400.0,7.2596,7.2917,7.2596,7.2917,26400.0
2010-08-05 12:30:00,9.11,9.12,9.05,9.05,26400.0,7.2997,7.3077,7.2516,7.2516,26400.0
2010-08-05 13:00:00,9.06,9.07,9.05,9.05,22200.0,7.2596,7.2676,7.2516,7.2516,22200.0
2010-08-05 13:30:00,9.06,9.1,9.06,9.08,61800.0,7.2596,7.2917,7.2596,7.2756,61800.0
2010-08-05 14:00:00,9.08,9.13,9.08,9.13,73200.0,7.2756,7.3157,7.2756,7.3157,73200.0
2010-08-05 14:30:00,9.13,9.15,9.13,9.15,78000.0,7.3157,7.3317,7.3157,7.3317,78000.0
2010-08-05 15:00:00,9.15,9.17,9.14,9.15,162600.0,7.3317,7.3478,7.3237,7.3317,162600.0
2010-08-05 15:30:00,9.15,9.15,9.1,9.13,143400.0,7.3317,7.3317,7.2917,7.3157,143400.0
2010-08-06 09:30:00,9.02,9.13,9.0,9.13,78600.0,7.2276,7.3157,7.2115,7.3157,78600.0
2010-08-06 10:00:00,9.15,9.16,9.07,9.09,57600.0,7.3317,7.3397,7.2676,7.2837,57600.0
2010-08-06 10:30:00,9.07,9.07,8.87,8.89,75000.0,7.2676,7.2676,7.1074,7.1234,75000.0
2010-08-06 11:00:00,8.89,8.94,8.89,8.91,55200.0,7.1234,7.1635,7.1234,7.1394,55200.0
2010-08-06 11:30:00,8.91,8.97,8.91,8.92,98400.0,7.1394,7.1875,7.1394,7.1474,98400.0
2010-08-06 12:00:00,8.94,8.95,8.91,8.92,52200.0,7.1635,7.1715,7.1394,7.1474,52200.0
2010-08-06 12:30:00,8.91,8.93,8.91,8.91,26400.0,7.1394,7.1554,7.1394,7.1394,26400.0
2010-08-06 13:00:00,8.91,8.93,8.89,8.9,41400.0,7.1394,7.1554,7.1234,7.1314,41400.0
2010-08-06 13:30:00,8.91,8.94,8.89,8.94,58200.0,7.1394,7.1635,7.1234,7.1635,58200.0
2010-08-06 14:00:00,8.93,8.94,8.91,8.94,49800.0,7.1554,7.1635,7.1394,7.1635,49800.0
2010-08-06 14:30:00,8.94,8.99,8.92,8.97,102000.0,7.1635,7.2035,7.1474,7.1875,102000.0
2010-08-06 15:00:00,8.97,9.05,8.96,9.03,105600.0,7.1875,7.2516,7.1795,7.2356,105600.0
2010-08-06 15:30:00,9.03,9.08,9.01,9.07,264000.0,7.2356,7.2756,7.2196,7.2676,264000.0
2010-08-09 09:30:00,9.12,9.12,9.06,9.08,41400.0,7.3077,7.3077,7.2596,7.2756,41400.0
2010-08-09 10:00:00,9.09,9.14,9.08,9.12,48600.0,7.2837,7.3237,7.2756,7.3077,48600.0
2010-08-09 10:30:00,9.11,9.14,9.11,9.14,29400.0,7.2997,7.3237,7.2997,7.3237,29400.0
2010-08-09 11:00:00,9.15,9.17,9.15,9.17,61200.0,7.3317,7.3478,7.3317,7.3478,61200.0
2010-08-09 11:30:00,9.17,9.17,9.15,9.17,39000.0,7.3478,7.3478,7.3317,7.3478,39000.0
2010-08-09 12:00:00,9.16,9.17,9.13,9.13,51000.0,7.3397,7.3478,7.3157,7.3157,51000.0
2010-08-09 12:30:00,9.12,9.12,9.11,9.12,49200.0,7.3077,7.3077,7.2997,7.3077,49200.0
2010-08-09 13:00:00,9.12,9.14,9.11,9.12,100200.0,7.3077,7.3237,7.2997,7.3077,100200.0
2010-08-09 13:30:00,9.11,9.14,9.11,9.14,13200.0,7.2997,7.3237,7.2997,7.3237,13200.0
2010-08-09 14:00:00,9.14,9.16,9.14,9.16,19200.0,7.3237,7.3397,7.3237,7.3397,19200.0
2010-08-09 14:30:00,9.16,9.24,9.16,9.23,76800.0,7.3397,7.4038,7.3397,7.3958,76800.0
2010-08-09 15:00:00,9.23,9.23,9.17,9.22,130800.0,7.3958,7.3958,7.3478,7.3878,130800.0
2010-08-09 15:30:00,9.21,9.24,9.21,9.22,245400.0,7.3798,7.4038,7.3798,7.3878,245400.0
2010-08-10 09:30:00,9.1,9.12,8.96,9.01,78600.0,7.2917,7.3077,7.1795,7.2196,78600.0
2010-08-10 10:00:00,9.01,9.03,8.97,9.01,31200.0,7.2196,7.2356,7.1875,7.2196,31200.0
2010-08-10 10:30:00,9.0,9.0,8.93,8.93,26400.0,7.2115,7.2115,7.1554,7.1554,26400.0
2010-08-10 11:00:00,8.96,8.98,8.94,8.96,35400.0,7.1795,7.1955,7.1635,7.1795,35400.0
2010-08-10 11:30:00,8.96,8.97,8.95,8.96,51600.0,7.1795,7.1875,7.1715,7.1795,51600.0
2010-08-10 12:00:00,8.96,8.97,8.94,8.95,48600.0,7.1795,7.1875,7.1635,7.1715,48600.0
2010-08-10 12:30:00,8.94,8.94,8.93,8.93,34800.0,7.1635,7.1635,7.1554,7.1554,34800.0
2010-08-10 13:00:00,8.92,8.95,8.88,8.88,56400.0,7.1474,7.1715,7.1154,7.1154,56400.0
2010-08-10 13:30:00,8.88,8.92,8.87,8.91,34200.0,7.1154,7.1474,7.1074,7.1394,34200.0
2010-08-10 14:00:00,8.91,8.97,8.9,8.94,65400.0,7.1394,7.1875,7.1314,7.1635,65400.0
2010-08-10 14:30:00,8.94,9.04,8.94,8.99,110400.0,7.1635,7.2436,7.1635,7.2035,110400.0
2010-08-10 15:00:00,8.99,9.0,8.94,8.96,159000.0,7.2035,7.2115,7.1635,7.1795,159000.0
2010-08-10 15:30:00,8.96,8.97,8.89,8.9,267000.0,7.1795,7.1875,7.1234,7.1314,267000.0
2010-08-11 09:30:00,8.83,8.83,8.59,8.61,159600.0,7.0753,7.0753,6.883,6.899,159600.0
2010-08-11 10:00:00,8.61,8.7,8.61,8.7,142200.0,6.899,6.9712,6.899,6.9712,142200.0
2010-08-11 10:30:00,8.69,8.69,8.63,8.63,96000.0,6.9631,6.9631,6.9151,6.9151,96000.0
2010-08-11 11:00:00,8.63,8.65,8.6,8.65,72000.0,6.9151,6.9311,6.891,6.9311,72000.0
2010-08-11 11:30:00,8.64,8.7,8.64,8.68,127800.0,6.9231,6.9712,6.9231,6.9551,127800.0
2010-08-11 12:00:00,8.68,8.68,8.64,8.65,38400.0,6.9551,6.9551,6.9231,6.9311,38400.0
2010-08-11 12:30:00,8.65,8.66,8.63,8.63,46200.0,6.9311,6.9391,6.9151,6.9151,46200.0
2010-08-11 13:00:00,8.64,8.67,8.63,8.66,22200.0,6.9231,6.9471,6.9151,6.9391,22200.0
2010-08-11 13:30:00,8.66,8.66,8.59,8.59,42600.0,6.9391,6.9391,6.883,6.883,42600.0
2010-08-11 14:00:00,8.6,8.63,8.6,8.62,37800.0,6.891,6.9151,6.891,6.9071,37800.0
2010-08-11 14:30:00,8.61,8.61,8.54,8.55,82800.0,6.899,6.899,6.8429,6.851,82800.0
2010-08-11 15:00:00,8.56,8.58,8.54,8.56,108000.0,6.859,6.875,6.8429,6.859,108000.0
2010-08-11 15:30:00,8.55,8.58,8.52,8.54,339000.0,6.851,6.875,6.8269,6.8429,339000.0
2010-08-12 09:30:00,8.38,8.5,8.38,8.49,83400.0,6.7147,6.8109,6.7147,6.8029,83400.0
2010-08-12 10:00:00,8.47,8.5,8.42,8.43,44400.0,6.7869,6.8109,6.7468,6.7548,44400.0
2010-08-12 10:30:00,8.42,8.48,8.42,8.47,35400.0,6.7468,6.7949,6.7468,6.7869,35400.0
2010-08-12 11:00:00,8.47,8.52,8.45,8.5,48000.0,6.7869,6.8269,6.7708,6.8109,48000.0
2010-08-12 11:30:00,8.51,8.53,8.48,8.48,27000.0,6.8189,6.8349,6.7949,6.7949,27000.0
2010-08-12 12:00:00,8.46,8.46,8.43,8.44,34800.0,6.7788,6.7788,6.7548,6.7628,34800.0
2010-08-12 12:30:00,8.45,8.47,8.45,8.47,18000.0,6.7708,6.7869,6.7708,6.7869,18000.0
2010-08-12 13:00:00,8.47,8.49,8.44,8.44,54000.0,6.7869,6.8029,6.7628,6.7628,54000.0
2010-08-12 13:30:00,8.43,8.43,8.39,8.4,43200.0,6.7548,6.7548,6.7228,6.7308,43200.0
2010-08-12 14:00:00,8.4,8.45,8.4,8.42,181200.0,6.7308,6.7708,6.7308,6.7468,181200.0
2010-08-12 14:30:00,8.42,8.48,8.41,8.47,88800.0,6.7468,6.7949,6.7388,6.7869,88800.0
2010-08-12 15:00:00,8.47,8.53,8.47,8.51,108600.0,6.7869,6.8349,6.7869,6.8189,108600.0
2010-08-12 15:30:00,8.51,8.53,8.45,8.47,198600.0,6.8189,6.8349,6.7708,6.7869,198600.0
2010-08-13 09:30:00,8.44,8.49,8.42,8.49,75600.0,6.7628,6.8029,6.7468,6.8029,75600.0
2010-08-13 10:00:00,8.48,8.5,8.44,8.46,46800.0,6.7949,6.8109,6.7628,6.7788,46800.0
2010-08-13 10:30:00,8.47,8.5,8.44,8.47,108600.0,6.7869,6.8109,6.7628,6.7869,108600.0
2010-08-13 11:00:00,8.46,8.47,8.44,8.45,66600.0,6.7788,6.7869,6.7628,6.7708,66600.0
2010-08-13 11:30:00,8.45,8.51,8.44,8.5,206400.0,6.7708,6.8189,6.7628,6.8109,206400.0
2010-08-13 12:00:00,8.51,8.54,8.51,8.54,18600.0,6.8189,6.8429,6.8189,6.8429,18600.0
2010-08-13 12:30:00,8.55,8.57,8.54,8.57,52800.0,6.851,6.867,6.8429,6.867,52800.0
2010-08-13 13:00:00,8.57,8.57,8.54,8.56,18000.0,6.867,6.867,6.8429,6.859,18000.0
2010-08-13 13:30:00,8.56,8.58,8.49,8.55,64200.0,6.859,6.875,6.8029,6.851,64200.0
2010-08-13 14:00:00,8.55,8.55,8.52,8.53,32400.0,6.851,6.851,6.8269,6.8349,32400.0
2010-08-13 14:30:00,8.53,8.54,8.51,8.51,32400.0,6.8349,6.8429,6.8189,6.8189,32400.0
2010-08-13 15:00:00,8.52,8.54,8.5,8.51,49200.0,6.8269,6.8429,6.8109,6.8189,49200.0
2010-08-13 15:30:00,8.5,8.53,8.47,8.49,151800.0,6.8109,6.8349,6.7869,6.8029,151800.0
2010-08-16 09:30:00,8.42,8.44,8.33,8.37,102600.0,6.7468,6.7628,6.6747,6.7067,102600.0
2010-08-16 10:00:00,8.37,8.46,8.35,8.44,41400.0,6.7067,6.7788,6.6907,6.7628,41400.0
2010-08-16 10:30:00,8.44,8.48,8.43,8.45,58200.0,6.7628,6.7949,6.7548,6.7708,58200.0
2010-08-16 11:00:00,8.45,8.45,8.4,8.43,47400.0,6.7708,6.7708,6.7308,6.7548,47400.0
2010-08-16 11:30:00,8.42,8.45,8.42,8.44,74400.0,6.7468,6.7708,6.7468,6.7628,74400.0
2010-08-16 12:00:00,8.44,8.49,8.43,8.49,15600.0,6.7628,6.8029,6.7548,6.8029,15600.0
2010-08-16 12:30:00,8.5,8.5,8.49,8.49,15000.0,6.8109,6.8109,6.8029,6.8029,15000.0
2010-08-16 13:00:00,8.5,8.52,8.5,8.5,37800.0,6.8109,6.8269,6.8109,6.8109,37800.0
2010-08-16 13:30:00,8.5,8.53,8.5,8.51,19200.0,6.8109,6.8349,6.8109,6.8189,19200.0
2010-08-16 14:00:00,8.51,8.52,8.48,8.51,15600.0,6.8189,6.8269,6.7949,6.8189,15600.0
2010-08-16 14:30:00,8.5,8.51,8.46,8.47,28800.0,6.8109,6.8189,6.7788,6.7869,28800.0
2010-08-16 15:00:00,8.47,8.49,8.44,8.49,126600.0,6.7869,6.8029,6.7628,6.8029,126600.0
2010-08-16 15:30:00,8.49,8.57,8.47,8.56,273000.0,6.8029,6.867,6.7869,6.859,273000.0
2010-08-17 09:30:00,8.63,8.76,8.63,8.75,66600.0,6.9151,7.0192,6.9151,7.0112,66600.0
2010-08-17 10:00:00,8.76,8.76,8.62,8.62,84000.0,7.0192,7.0192,6.9071,6.9071,84000.0
2010-08-17 10:30:00,8.61,8.64,8.6,8.61,67200.0,6.899,6.9231,6.891,6.899,67200.0
2010-08-17 11:00:00,8.6,8.71,8.6,8.71,88200.0,6.891,6.9792,6.891,6.9792,88200.0
2010-08-17 11:30:00,8.71,8.77,8.71,8.77,86400.0,6.9792,7.0272,6.9792,7.0272,86400.0
2010-08-17 12:00:00,8.77,8.79,8.76,8.79,58800.0,7.0272,7.0433,7.0192,7.0433,58800.0
2010-08-17 12:30:00,8.79,8.81,8.78,8.81,73200.0,7.0433,7.0593,7.0353,7.0593,73200.0
2010-08-17 13:00:00,8.82,8.86,8.79,8.85,70200.0,7.0673,7.0994,7.0433,7.0913,70200.0
2010-08-17 13:30:00,8.85,8.9,8.84,8.88,63600.0,7.0913,7.1314,7.0833,7.1154,63600.0
2010-08-17 14:00:00,8.87,8.88,8.82,8.82,137400.0,7.1074,7.1154,7.0673,7.0673,137400.0
2010-08-17 14:30:00,8.82,8.83,8.79,8.81,136800.0,7.0673,7.0753,7.0433,7.0593,136800.0
2010-08-17 15:00:00,8.81,8.85,8.79,8.85,123000.0,7.0593,7.0913,7.0433,7.0913,123000.0
2010-08-17 15:30:00,8.85,8.85,8.81,8.82,316200.0,7.0913,7.0913,7.0593,7.0673,316200.0
2010-08-18 09:30:00,8.81,8.82,8.65,8.82,199800.0,7.0593,7.0673,6.9311,7.0673,199800.0
2010-08-18 10:00:00,8.82,8.85,8.76,8.76,108000.0,7.0673,7.0913,7.0192,7.0192,108000.0
2010-08-18 10:30:00,8.76,8.83,8.76,8.81,63000.0,7.0192,7.0753,7.0192,7.0593,63000.0
2010-08-18 11:00:00,8.81,8.86,8.79,8.83,44400.0,7.0593,7.0994,7.0433,7.0753,44400.0
2010-08-18 11:30:00,8.83,8.87,8.83,8.87,39000.0,7.0753,7.1074,7.0753,7.1074,39000.0
2010-08-18 12:00:00,8.87,8.88,8.86,8.88,35400.0,7.1074,7.1154,7.0994,7.1154,35400.0
2010-08-18 12:30:00,8.88,8.91,8.86,8.91,55200.0,7.1154,7.1394,7.0994,7.1394,55200.0
2010-08-18 13:00:00,8.91,8.96,8.9,8.92,45600.0,7.1394,7.1795,7.1314,7.1474,45600.0
2010-08-18 13:30:00,8.92,8.92,8.9,8.91,25200.0,7.1474,7.1474,7.1314,7.1394,25200.0
2010-08-18 14:00:00,8.91,8.93,8.9,8.92,93600.0,7.1394,7.1554,7.1314,7.1474,93600.0
2010-08-18 14:30:00,8.92,8.93,8.9,8.9,62400.0,7.1474,7.1554,7.1314,7.1314,62400.0
2010-08-18 15:00:00,8.89,8.89,8.83,8.84,82800.0,7.1234,7.1234,7.0753,7.0833,82800.0
2010-08-18 15:30:00,8.84,8.88,8.84,8.86,144600.0,7.0833,7.1154,7.0833,7.0994,144600.0
2010-08-19 09:30:00,8.81,8.82,8.68,8.74,57600.0,7.0593,7.0673,6.9551,7.0032,57600.0
2010-08-19 10:00:00,8.74,8.74,8.6,8.6,118200.0,7.0032,7.0032,6.891,6.891,118200.0
2010-08-19 10:30:00,8.59,8.61,8.55,8.55,59400.0,6.883,6.899,6.851,6.851,59400.0
2010-08-19 11:00:00,8.55,8.58,8.54,8.56,45000.0,6.851,6.875,6.8429,6.859,45000.0
2010-08-19 11:30:00,8.56,8.56,8.43,8.43,79200.0,6.859,6.859,6.7548,6.7548,79200.0
2010-08-19 12:00:00,8.45,8.49,8.44,8.47,57000.0,6.7708,6.8029,6.7628,6.7869,57000.0
2010-08-19 12:30:00,8.48,8.49,8.44,8.46,39600.0,6.7949,6.8029,6.7628,6.7788,39600.0
2010-08-19 13:00:00,8.47,8.49,8.45,8.46,37800.0,6.7869,6.8029,6.7708,6.7788,37800.0
2010-08-19 13:30:00,8.46,8.46,8.44,8.46,60600.0,6.7788,6.7788,6.7628,6.7788,60600.0
2010-08-19 14:00:00,8.45,8.5,8.44,8.49,83400.0,6.7708,6.8109,6.7628,6.8029,83400.0
2010-08-19 14:30:00,8.49,8.52,8.48,8.51,70200.0,6.8029,6.8269,6.7949,6.8189,70200.0
2010-08-19 15:00:00,8.5,8.57,8.49,8.55,150600.0,6.8109,6.867,6.8029,6.851,150600.0
2010-08-19 15:30:00,8.55,8.57,8.52,8.54,386400.0,6.851,6.867,6.8269,6.8429,386400.0
2010-08-20 09:30:00,8.47,8.49,8.38,8.39,134400.0,6.7869,6.8029,6.7147,6.7228,134400.0
2010-08-20 10:00:00,8.4,8.42,8.36,8.38,47400.0,6.7308,6.7468,6.6987,6.7147,47400.0
2010-08-20 10:30:00,8.39,8.44,8.38,8.4,21600.0,6.7228,6.7628,6.7147,6.7308,21600.0
2010-08-20 11:00:00,8.41,8.41,8.37,8.39,12000.0,6.7388,6.7388,6.7067,6.7228,12000.0
2010-08-20 11:30:00,8.39,8.4,8.35,8.35,26400.0,6.7228,6.7308,6.6907,6.6907,26400.0
2010-08-20 12:00:00,8.36,8.41,8.36,8.41,19200.0,6.6987,6.7388,6.6987,6.7388,19200.0
2010-08-20 12:30:00,8.4,8.41,8.39,8.41,3600.0,6.7308,6.7388,6.7228,6.7388,3600.0
2010-08-20 13:00:00,8.42,8.45,8.42,8.45,27600.0,6.7468,6.7708,6.7468,6.7708,27600.0
2010-08-20 13:30:00,8.46,8.47,8.43,8.47,66000.0,6.7788,6.7869,6.7548,6.7869,66000.0
2010-08-20 14:00:00,8.46,8.47,8.45,8.46,28200.0,6.7788,6.7869,6.7708,6.7788,28200.0
2010-08-20 14:30:00,8.46,8.5,8.46,8.49,30600.0,6.7788,6.8109,6.7788,6.8029,30600.0
2010-08-20 15:00:00,8.48,8.5,8.45,8.5,25800.0,6.7949,6.8109,6.7708,6.8109,25800.0
2010-08-20 15:30:00,8.5,8.52,8.49,8.5,59400.0,6.8109,6.8269,6.8029,6.8109,59400.0
2010-08-23 09:30:00,8.53,8.62,8.53,8.57,261600.0,6.8349,6.9071,6.8349,6.867,261600.0
2010-08-23 10:00:00,8.57,8.6,8.49,8.49,179400.0,6.867,6.891,6.8029,6.8029,179400.0
2010-08-23 10:30:00,8.5,8.51,8.45,8.45,113400.0,6.8109,6.8189,6.7708,6.7708,113400.0
2010-08-23 11:00:00,8.43,8.44,8.37,8.38,45600.0,6.7548,6.7628,6.7067,6.7147,45600.0
2010-08-23 11:30:00,8.38,8.4,8.34,8.34,70200.0,6.7147,6.7308,6.6827,6.6827,70200.0
2010-08-23 12:00:00,8.35,8.38,8.35,8.37,61800.0,6.6907,6.7147,6.6907,6.7067,61800.0
2010-08-23 12:30:00,8.38,8.38,8.36,8.37,78600.0,6.7147,6.7147,6.6987,6.7067,78600.0
2010-08-23 13:00:00,8.37,8.41,8.36,8.4,61800.0,6.7067,6.7388,6.6987,6.7308,61800.0
2010-08-23 13:30:00,8.4,8.42,8.38,8.42,77400.0,6.7308,6.7468,6.7147,6.7468,77400.0
2010-08-23 14:00:00,8.43,8.49,8.42,8.45,45000.0,6.7548,6.8029,6.7468,6.7708,45000.0
2010-08-23 14:30:00,8.45,8.46,8.42,8.43,57600.0,6.7708,6.7788,6.7468,6.7548,57600.0
2010-08-23 15:00:00,8.43,8.47,8.43,8.43,91800.0,6.7548,6.7869,6.7548,6.7548,91800.0
2010-08-23 15:30:00,8.43,8.44,8.4,8.4,258000.0,6.7548,6.7628,6.7308,6.7308,258000.0
2010-08-24 09:30:00,8.3,8.31,8.22,8.27,177600.0,6.6506,6.6587,6.5865,6.6266,177600.0
2010-08-24 10:00:00,8.27,8.31,8.21,8.3,138000.0,6.6266,6.6587,6.5785,6.6506,138000.0
2010-08-24 10:30:00,8.31,8.4,8.28,8.4,83400.0,6.6587,6.7308,6.6346,6.7308,83400.0
2010-08-24 11:00:00,8.4,8.45,8.38,8.43,62400.0,6.7308,6.7708,6.7147,6.7548,62400.0
2010-08-24 11:30:00,8.45,8.51,8.45,8.5,58200.0,6.7708,6.8189,6.7708,6.8109,58200.0
2010-08-24 12:00:00,8.49,8.5,8.45,8.45,27600.0,6.8029,6.8109,6.7708,6.7708,27600.0
2010-08-24 12:30:00,8.47,8.47,8.45,8.45,27600.0,6.7869,6.7869,6.7708,6.7708,27600.0
2010-08-24 13:00:00,8.46,8.49,8.45,8.49,17400.0,6.7788,6.8029,6.7708,6.8029,17400.0
2010-08-24 13:30:00,8.49,8.49,8.41,8.42,44400.0,6.8029,6.8029,6.7388,6.7468,44400.0
2010-08-24 14:00:00,8.42,8.46,8.41,8.44,61800.0,6.7468,6.7788,6.7388,6.7628,61800.0
2010-08-24 14:30:00,8.43,8.46,8.42,8.46,60600.0,6.7548,6.7788,6.7468,6.7788,60600.0
2010-08-24 15:00:00,8.47,8.48,8.44,8.46,77400.0,6.7869,6.7949,6.7628,6.7788,77400.0
2010-08-24 15:30:00,8.46,8.47,8.41,8.41,139800.0,6.7788,6.7869,6.7388,6.7388,139800.0
2010-08-25 09:30:00,8.38,8.44,8.33,8.36,76800.0,6.7147,6.7628,6.6747,6.6987,76800.0
2010-08-25 10:00:00,8.35,8.47,8.33,8.45,195600.0,6.6907,6.7869,6.6747,6.7708,195600.0
2010-08-25 10:30:00,8.46,8.52,8.38,8.5,86400.0,6.7788,6.8269,6.7147,6.8109,86400.0
2010-08-25 11:00:00,8.51,8.56,8.49,8.54,68400.0,6.8189,6.859,6.8029,6.8429,68400.0
2010-08-25 11:30:00,8.54,8.54,8.5,8.51,109800.0,6.8429,6.8429,6.8109,6.8189,109800.0
2010-08-25 12:00:00,8.52,8.52,8.48,8.48,16800.0,6.8269,6.8269,6.7949,6.7949,16800.0
2010-08-25 12:30:00,8.49,8.5,8.45,8.46,20400.0,6.8029,6.8109,6.7708,6.7788,20400.0
2010-08-25 13:00:00,8.46,8.46,8.42,8.43,62400.0,6.7788,6.7788,6.7468,6.7548,62400.0
2010-08-25 13:30:00,8.42,8.45,8.42,8.43,69600.0,6.7468,6.7708,6.7468,6.7548,69600.0
2010-08-25 14:00:00,8.42,8.49,8.42,8.48,78600.0,6.7468,6.8029,6.7468,6.7949,78600.0
2010-08-25 14:30:00,8.48,8.54,8.48,8.49,81000.0,6.7949,6.8429,6.7949,6.8029,81000.0
2010-08-25 15:00:00,8.5,8.51,8.46,8.47,68400.0,6.8109,6.8189,6.7788,6.7869,68400.0
2010-08-25 15:30:00,8.47,8.56,8.47,8.55,123000.0,6.7869,6.859,6.7869,6.851,123000.0
2010-08-26 09:30:00,8.61,8.68,8.57,8.63,45600.0,6.899,6.9551,6.867,6.9151,45600.0
2010-08-26 10:00:00,8.65,8.68,8.6,8.6,55200.0,6.9311,6.9551,6.891,6.891,55200.0
2010-08-26 10:30:00,8.61,8.68,8.6,8.61,87000.0,6.899,6.9551,6.891,6.899,87000.0
2010-08-26 11:00:00,8.61,8.61,8.56,8.58,21000.0,6.899,6.899,6.859,6.875,21000.0
2010-08-26 11:30:00,8.59,8.62,8.53,8.55,37800.0,6.883,6.9071,6.8349,6.851,37800.0
2010-08-26 12:00:00,8.56,8.56,8.52,8.54,12000.0,6.859,6.859,6.8269,6.8429,12000.0
2010-08-26 12:30:00,8.55,8.55,8.47,8.49,51600.0,6.851,6.851,6.7869,6.8029,51600.0
2010-08-26 13:00:00,8.5,8.5,8.46,8.49,25800.0,6.8109,6.8109,6.7788,6.8029,25800.0
2010-08-26 13:30:00,8.49,8.5,8.47,8.47,75000.0,6.8029,6.8109,6.7869,6.7869,75000.0
2010-08-26 14:00:00,8.47,8.5,8.46,8.49,66000.0,6.7869,6.8109,6.7788,6.8029,66000.0
2010-08-26 14:30:00,8.48,8.5,8.46,8.48,57000.0,6.7949,6.8109,6.7788,6.7949,57000.0
2010-08-26 15:00:00,8.47,8.52,8.47,8.51,61800.0,6.7869,6.8269,6.7869,6.8189,61800.0
2010-08-26 15:30:00,8.49,8.54,8.48,8.5,188400.0,6.8029,6.8429,6.7949,6.8109,188400.0
2010-08-27 09:30:00,8.58,8.58,8.45,8.45,26400.0,6.875,6.875,6.7708,6.7708,26400.0
2010-08-27 10:00:00,8.47,8.63,8.42,8.62,48000.0,6.7869,6.9151,6.7468,6.9071,48000.0
2010-08-27 10:30:00,8.62,8.67,8.53,8.53,25200.0,6.9071,6.9471,6.8349,6.8349,25200.0
2010-08-27 11:00:00,8.54,8.63,8.54,8.62,73200.0,6.8429,6.9151,6.8429,6.9071,73200.0
2010-08-27 11:30:00,8.63,8.64,8.59,8.62,16800.0,6.9151,6.9231,6.883,6.9071,16800.0
2010-08-27 12:00:00,8.64,8.7,8.64,8.68,21000.0,6.9231,6.9712,6.9231,6.9551,21000.0
2010-08-27 12:30:00,8.67,8.69,8.62,8.62,15000.0,6.9471,6.9631,6.9071,6.9071,15000.0
2010-08-27 13:00:00,8.63,8.66,8.63,8.66,23400.0,6.9151,6.9391,6.9151,6.9391,23400.0
2010-08-27 13:30:00,8.66,8.67,8.65,8.67,19200.0,6.9391,6.9471,6.9311,6.9471,19200.0
2010-08-27 14:00:00,8.68,8.68,8.65,8.68,9000.0,6.9551,6.9551,6.9311,6.9551,9000.0
2010-08-27 14:30:00,8.69,8.7,8.65,8.65,40200.0,6.9631,6.9712,6.9311,6.9311,40200.0
2010-08-27 15:00:00,8.66,8.74,8.65,8.73,67200.0,6.9391,7.0032,6.9311,6.9952,67200.0
2010-08-27 15:30:00,8.73,8.75,8.71,8.72,174000.0,6.9952,7.0112,6.9792,6.9872,174000.0
2010-08-30 09:30:00,8.72,8.72,8.67,8.72,34200.0,6.9872,6.9872,6.9471,6.9872,34200.0
2010-08-30 10:00:00,8.71,8.72,8.63,8.67,32400.0,6.9792,6.9872,6.9151,6.9471,32400.0
2010-08-30 10:30:00,8.67,8.71,8.63,8.71,43200.0,6.9471,6.9792,6.9151,6.9792,43200.0
2010-08-30 11:00:00,8.69,8.7,8.67,8.68,49800.0,6.9631,6.9712,6.9471,6.9551,49800.0
2010-08-30 11:30:00,8.68,8.68,8.62,8.65,36000.0,6.9551,6.9551,6.9071,6.9311,36000.0
2010-08-30 12:00:00,8.64,8.67,8.64,8.64,29400.0,6.9231,6.9471,6.9231,6.9231,29400.0
2010-08-30 12:30:00,8.63,8.71,8.63,8.67,31800.0,6.9151,6.9792,6.9151,6.9471,31800.0
2010-08-30 13:00:00,8.67,8.68,8.59,8.6,40200.0,6.9471,6.9551,6.883,6.891,40200.0
2010-08-30 13:30:00,8.59,8.62,8.58,8.6,45600.0,6.883,6.9071,6.875,6.891,45600.0
2010-08-30 14:00:00,8.61,8.63,8.58,8.62,54600.0,6.899,6.9151,6.875,6.9071,54600.0
2010-08-30 14:30:00,8.62,8.63,8.59,8.61,62400.0,6.9071,6.9151,6.883,6.899,62400.0
2010-08-30 15:00:00,8.61,8.62,8.59,8.61,127800.0,6.899,6.9071,6.883,6.899,127800.0
2010-08-30 15:30:00,8.61,8.62,8.56,8.56,206400.0,6.899,6.9071,6.859,6.859,206400.0
2010-08-31 09:30:00,8.54,8.59,8.49,8.55,38400.0,6.8429,6.883,6.8029,6.851,38400.0
2010-08-31 10:00:00,8.58,8.67,8.58,8.63,36600.0,6.875,6.9471,6.875,6.9151,36600.0
2010-08-31 10:30:00,8.63,8.67,8.6,8.66,40200.0,6.9151,6.9471,6.891,6.9391,40200.0
2010-08-31 11:00:00,8.67,8.67,8.62,8.65,40800.0,6.9471,6.9471,6.9071,6.9311,40800.0
2010-08-31 11:30:00,8.66,8.67,8.65,8.66,53400.0,6.9391,6.9471,6.9311,6.9391,53400.0
2010-08-31 12:00:00,8.66,8.67,8.64,8.65,25800.0,6.9391,6.9471,6.9231,6.9311,25800.0
2010-08-31 12:30:00,8.63,8.66,8.62,8.63,22800.0,6.9151,6.9391,6.9071,6.9151,22800.0
2010-08-31 13:00:00,8.62,8.67,8.62,8.66,40800.0,6.9071,6.9471,6.9071,6.9391,40800.0
2010-08-31 13:30:00,8.66,8.67,8.64,8.65,62400.0,6.9391,6.9471,6.9231,6.9311,62400.0
2010-08-31 14:00:00,8.65,8.67,8.6,8.6,108000.0,6.9311,6.9471,6.891,6.891,108000.0
2010-08-31 14:30:00,8.61,8.61,8.52,8.54,76200.0,6.899,6.899,6.8269,6.8429,76200.0
2010-08-31 15:00:00,8.55,8.59,8.53,8.53,74400.0,6.851,6.883,6.8349,6.8349,74400.0
2010-08-31 15:30:00,8.55,8.59,8.53,8.56,247200.0,6.851,6.883,6.8349,6.859,247200.0
2010-09-01 09:30:00,8.71,8.75,8.68,8.75,42000.0,6.9792,7.0112,6.9551,7.0112,42000.0
2010-09-01 10:00:00,8.75,8.96,8.75,8.94,106200.0,7.0112,7.1795,7.0112,7.1635,106200.0
2010-09-01 10:30:00,8.94,9.02,8.94,9.01,100800.0,7.1635,7.2276,7.1635,7.2196,100800.0
2010-09-01 11:00:00,9.01,9.01,8.9,8.91,165000.0,7.2196,7.2196,7.1314,7.1394,165000.0
2010-09-01 11:30:00,8.91,8.95,8.91,8.94,55200.0,7.1394,7.1715,7.1394,7.1635,55200.0
2010-09-01 12:00:00,8.94,8.94,8.9,8.92,31800.0,7.1635,7.1635,7.1314,7.1474,31800.0
2010-09-01 12:30:00,8.92,8.93,8.9,8.91,40200.0,7.1474,7.1554,7.1314,7.1394,40200.0
2010-09-01 13:00:00,8.91,8.94,8.91,8.92,24600.0,7.1394,7.1635,7.1394,7.1474,24600.0
2010-09-01 13:30:00,8.92,8.96,8.92,8.95,24600.0,7.1474,7.1795,7.1474,7.1715,24600.0
2010-09-01 14:00:00,8.95,8.97,8.93,8.95,36000.0,7.1715,7.1875,7.1554,7.1715,36000.0
2010-09-01 14:30:00,8.95,8.96,8.91,8.94,33600.0,7.1715,7.1795,7.1394,7.1635,33600.0
2010-09-01 15:00:00,8.94,8.95,8.92,8.94,55200.0,7.1635,7.1715,7.1474,7.1635,55200.0
2010-09-01 15:30:00,8.93,8.97,8.92,8.97,289800.0,7.1554,7.1875,7.1474,7.1875,289800.0
2010-09-02 09:30:00,8.92,8.95,8.83,8.9,133800.0,7.1474,7.1715,7.0753,7.1314,133800.0
2010-09-02 10:00:00,8.9,8.94,8.8,8.81,583800.0,7.1314,7.1635,7.0513,7.0593,583800.0
2010-09-02 10:30:00,8.82,8.83,8.73,8.74,249600.0,7.0673,7.0753,6.9952,7.0032,249600.0
2010-09-02 11:00:00,8.74,8.83,8.74,8.83,131400.0,7.0032,7.0753,7.0032,7.0753,131400.0
2010-09-02 11:30:00,8.83,8.87,8.83,8.83,354000.0,7.0753,7.1074,7.0753,7.0753,354000.0
2010-09-02 12:00:00,8.84,8.87,8.84,8.85,28200.0,7.0833,7.1074,7.0833,7.0913,28200.0
2010-09-02 12:30:00,8.86,8.86,8.8,8.82,45000.0,7.0994,7.0994,7.0513,7.0673,45000.0
2010-09-02 13:00:00,8.82,8.82,8.8,8.81,40200.0,7.0673,7.0673,7.0513,7.0593,40200.0
2010-09-02 13:30:00,8.8,8.84,8.8,8.83,39600.0,7.0513,7.0833,7.0513,7.0753,39600.0
2010-09-02 14:00:00,8.84,8.89,8.84,8.86,51600.0,7.0833,7.1234,7.0833,7.0994,51600.0
2010-09-02 14:30:00,8.87,8.89,8.83,8.89,93600.0,7.1074,7.1234,7.0753,7.1234,93600.0
2010-09-02 15:00:00,8.9,8.93,8.85,8.87,171600.0,7.1314,7.1554,7.0913,7.1074,171600.0
2010-09-02 15:30:00,8.88,8.88,8.83,8.84,294000.0,7.1154,7.1154,7.0753,7.0833,294000.0
2010-09-03 09:30:00,8.98,8.99,8.94,8.94,94800.0,7.1955,7.2035,7.1635,7.1635,94800.0
2010-09-03 10:00:00,8.94,8.94,8.81,8.82,112800.0,7.1635,7.1635,7.0593,7.0673,112800.0
2010-09-03 10:30:00,8.82,8.87,8.82,8.85,124200.0,7.0673,7.1074,7.0673,7.0913,124200.0
2010-09-03 11:00:00,8.86,8.87,8.82,8.87,96000.0,7.0994,7.1074,7.0673,7.1074,96000.0
2010-09-03 11:30:00,8.87,8.88,8.85,8.86,127200.0,7.1074,7.1154,7.0913,7.0994,127200.0
2010-09-03 12:00:00,8.85,8.89,8.85,8.88,26400.0,7.0913,7.1234,7.0913,7.1154,26400.0
2010-09-03 12:30:00,8.88,8.9,8.87,8.9,21000.0,7.1154,7.1314,7.1074,7.1314,21000.0
2010-09-03 13:00:00,8.9,8.92,8.9,8.9,18600.0,7.1314,7.1474,7.1314,7.1314,18600.0
2010-09-03 13:30:00,8.9,8.96,8.9,8.96,28800.0,7.1314,7.1795,7.1314,7.1795,28800.0
2010-09-03 14:00:00,8.96,8.98,8.95,8.98,24000.0,7.1795,7.1955,7.1715,7.1955,24000.0
2010-09-03 14:30:00,8.98,8.99,8.97,8.98,52800.0,7.1955,7.2035,7.1875,7.1955,52800.0
2010-09-03 15:00:00,8.98,9.0,8.97,9.0,76200.0,7.1955,7.2115,7.1875,7.2115,76200.0
2010-09-03 15:30:00,9.0,9.04,8.98,9.02,264000.0,7.2115,7.2436,7.1955,7.2276,264000.0
2010-09-07 09:30:00,9.01,9.01,8.96,8.97,61800.0,7.2196,7.2196,7.1795,7.1875,61800.0
2010-09-07 10:00:00,8.97,9.03,8.97,8.99,47400.0,7.1875,7.2356,7.1875,7.2035,47400.0
2010-09-07 10:30:00,8.99,9.0,8.95,8.99,130200.0,7.2035,7.2115,7.1715,7.2035,130200.0
2010-09-07 11:00:00,9.0,9.01,8.97,8.99,28800.0,7.2115,7.2196,7.1875,7.2035,28800.0
2010-09-07 11:30:00,9.02,9.02,8.98,9.02,30600.0,7.2276,7.2276,7.1955,7.2276,30600.0
2010-09-07 12:00:00,9.01,9.01,8.97,8.99,29400.0,7.2196,7.2196,7.1875,7.2035,29400.0
2010-09-07 12:30:00,8.98,8.98,8.96,8.98,63600.0,7.1955,7.1955,7.1795,7.1955,63600.0
2010-09-07 13:00:00,8.98,9.01,8.97,9.0,81000.0,7.1955,7.2196,7.1875,7.2115,81000.0
2010-09-07 13:30:00,9.0,9.04,9.0,9.04,33600.0,7.2115,7.2436,7.2115,7.2436,33600.0
2010-09-07 14:00:00,9.04,9.05,9.01,9.01,26400.0,7.2436,7.2516,7.2196,7.2196,26400.0
2010-09-07 14:30:00,9.01,9.02,8.96,8.96,46200.0,7.2196,7.2276,7.1795,7.1795,46200.0
2010-09-07 15:00:00,8.96,8.97,8.95,8.96,60600.0,7.1795,7.1875,7.1715,7.1795,60600.0
2010-09-07 15:30:00,8.96,8.98,8.95,8.98,293400.0,7.1795,7.1955,7.1715,7.1955,293400.0
2010-09-08 09:30:00,9.02,9.09,8.98,9.06,39000.0,7.2276,7.2837,7.1955,7.2596,39000.0
2010-09-08 10:00:00,9.06,9.11,9.03,9.09,66000.0,7.2596,7.2997,7.2356,7.2837,66000.0
2010-09-08 10:30:00,9.11,9.14,9.1,9.13,107400.0,7.2997,7.3237,7.2917,7.3157,107400.0
2010-09-08 11:00:00,9.11,9.19,9.11,9.15,106800.0,7.2997,7.3638,7.2997,7.3317,106800.0
2010-09-08 11:30:00,9.15,9.18,9.14,9.15,62400.0,7.3317,7.3558,7.3237,7.3317,62400.0
2010-09-08 12:00:00,9.14,9.15,9.13,9.15,41400.0,7.3237,7.3317,7.3157,7.3317,41400.0
2010-09-08 12:30:00,9.16,9.19,9.07,9.07,217200.0,7.3397,7.3638,7.2676,7.2676,217200.0
2010-09-08 13:00:00,9.06,9.06,9.03,9.04,23400.0,7.2596,7.2596,7.2356,7.2436,23400.0
2010-09-08 13:30:00,9.05,9.05,8.96,8.98,49800.0,7.2516,7.2516,7.1795,7.1955,49800.0
2010-09-08 14:00:00,8.97,9.0,8.96,8.99,40800.0,7.1875,7.2115,7.1795,7.2035,40800.0
2010-09-08 14:30:00,8.99,9.05,8.98,9.01,48000.0,7.2035,7.2516,7.1955,7.2196,48000.0
2010-09-08 15:00:00,9.01,9.03,8.97,8.98,87600.0,7.2196,7.2356,7.1875,7.1955,87600.0
2010-09-08 15:30:00,8.98,9.03,8.97,9.0,165600.0,7.1955,7.2356,7.1875,7.2115,165600.0
2010-09-09 09:30:00,9.12,9.12,9.06,9.08,26400.0,7.3077,7.3077,7.2596,7.2756,26400.0
2010-09-09 10:00:00,9.06,9.08,8.99,9.01,27600.0,7.2596,7.2756,7.2035,7.2196,27600.0
2010-09-09 10:30:00,9.03,9.04,9.0,9.02,33600.0,7.2356,7.2436,7.2115,7.2276,33600.0
2010-09-09 11:00:00,9.03,9.06,9.02,9.05,12000.0,7.2356,7.2596,7.2276,7.2516,12000.0
2010-09-09 11:30:00,9.05,9.08,9.05,9.08,7800.0,7.2516,7.2756,7.2516,7.2756,7800.0
2010-09-09 12:00:00,9.06,9.08,9.06,9.07,13800.0,7.2596,7.2756,7.2596,7.2676,13800.0
2010-09-09 12:30:00,9.07,9.07,8.98,8.98,46800.0,7.2676,7.2676,7.1955,7.1955,46800.0
2010-09-09 13:00:00,8.98,9.01,8.95,8.95,30600.0,7.1955,7.2196,7.1715,7.1715,30600.0
2010-09-09 13:30:00,8.95,8.99,8.91,8.92,66000.0,7.1715,7.2035,7.1394,7.1474,66000.0
2010-09-09 14:00:00,8.9,8.93,8.9,8.91,25200.0,7.1314,7.1554,7.1314,7.1394,25200.0
2010-09-09 14:30:00,8.91,8.95,8.91,8.95,36600.0,7.1394,7.1715,7.1394,7.1715,36600.0
2010-09-09 15:00:00,8.94,8.96,8.93,8.95,38400.0,7.1635,7.1795,7.1554,7.1715,38400.0
2010-09-09 15:30:00,8.96,8.98,8.94,8.97,91800.0,7.1795,7.1955,7.1635,7.1875,91800.0
2010-09-10 09:30:00,8.98,9.08,8.94,9.05,42000.0,7.1955,7.2756,7.1635,7.2516,42000.0
2010-09-10 10:00:00,9.05,9.08,9.02,9.06,20400.0,7.2516,7.2756,7.2276,7.2596,20400.0
2010-09-10 10:30:00,9.06,9.08,9.0,9.02,41400.0,7.2596,7.2756,7.2115,7.2276,41400.0
2010-09-10 11:00:00,9.02,9.02,8.93,8.96,36600.0,7.2276,7.2276,7.1554,7.1795,36600.0
2010-09-10 11:30:00,8.96,8.98,8.95,8.98,165600.0,7.1795,7.1955,7.1715,7.1955,165600.0
2010-09-10 12:00:00,8.97,9.0,8.97,8.99,200400.0,7.1875,7.2115,7.1875,7.2035,200400.0
2010-09-10 12:30:00,8.99,9.0,8.98,8.98,11400.0,7.2035,7.2115,7.1955,7.1955,11400.0
2010-09-10 13:00:00,8.98,9.0,8.97,8.99,18600.0,7.1955,7.2115,7.1875,7.2035,18600.0
2010-09-10 13:30:00,9.0,9.0,8.97,8.97,117600.0,7.2115,7.2115,7.1875,7.1875,117600.0
2010-09-10 14:00:00,8.97,9.01,8.96,9.01,54600.0,7.1875,7.2196,7.1795,7.2196,54600.0
2010-09-10 14:30:00,9.02,9.05,9.01,9.03,13200.0,7.2276,7.2516,7.2196,7.2356,13200.0
2010-09-10 15:00:00,9.04,9.05,9.0,9.02,69600.0,7.2436,7.2516,7.2115,7.2276,69600.0
2010-09-10 15:30:00,9.02,9.03,8.98,9.0,122400.0,7.2276,7.2356,7.1955,7.2115,122400.0
2010-09-13 09:30:00,9.1,9.12,9.07,9.09,21000.0,7.2917,7.3077,7.2676,7.2837,21000.0
2010-09-13 10:00:00,9.09,9.2,9.08,9.18,57000.0,7.2837,7.3718,7.2756,7.3558,57000.0
2010-09-13 10:30:00,9.18,9.21,9.17,9.18,99000.0,7.3558,7.3798,7.3478,7.3558,99000.0
2010-09-13 11:00:00,9.18,9.22,9.17,9.21,30000.0,7.3558,7.3878,7.3478,7.3798,30000.0
2010-09-13 11:30:00,9.21,9.22,9.19,9.2,28800.0,7.3798,7.3878,7.3638,7.3718,28800.0
2010-09-13 12:00:00,9.2,9.2,9.16,9.18,17400.0,7.3718,7.3718,7.3397,7.3558,17400.0
2010-09-13 12:30:00,9.2,9.21,9.19,9.2,24600.0,7.3718,7.3798,7.3638,7.3718,24600.0
2010-09-13 13:00:00,9.2,9.22,9.19,9.2,40200.0,7.3718,7.3878,7.3638,7.3718,40200.0
2010-09-13 13:30:00,9.19,9.21,9.16,9.18,71400.0,7.3638,7.3798,7.3397,7.3558,71400.0
2010-09-13 14:00:00,9.18,9.21,9.17,9.2,67200.0,7.3558,7.3798,7.3478,7.3718,67200.0
2010-09-13 14:30:00,9.2,9.25,9.2,9.25,72000.0,7.3718,7.4119,7.3718,7.4119,72000.0
2010-09-13 15:00:00,9.26,9.3,9.23,9.29,115800.0,7.4199,7.4519,7.3958,7.4439,115800.0
2010-09-13 15:30:00,9.3,9.33,9.28,9.3,301800.0,7.4519,7.476,7.4359,7.4519,301800.0
2010-09-14 09:30:00,9.26,9.26,9.22,9.26,32400.0,7.4199,7.4199,7.3878,7.4199,32400.0
2010-09-14 10:00:00,9.26,9.29,9.23,9.28,37200.0,7.4199,7.4439,7.3958,7.4359,37200.0
2010-09-14 10:30:00,9.27,9.3,9.25,9.28,57600.0,7.4279,7.4519,7.4119,7.4359,57600.0
2010-09-14 11:00:00,9.3,9.33,9.3,9.3,25200.0,7.4519,7.476,7.4519,7.4519,25200.0
2010-09-14 11:30:00,9.31,9.33,9.3,9.32,61200.0,7.4599,7.476,7.4519,7.4679,61200.0
2010-09-14 12:00:00,9.32,9.33,9.3,9.32,34800.0,7.4679,7.476,7.4519,7.4679,34800.0
2010-09-14 12:30:00,9.31,9.31,9.28,9.29,81600.0,7.4599,7.4599,7.4359,7.4439,81600.0
2010-09-14 13:00:00,9.29,9.31,9.28,9.31,49800.0,7.4439,7.4599,7.4359,7.4599,49800.0
2010-09-14 13:30:00,9.31,9.31,9.24,9.28,120000.0,7.4599,7.4599,7.4038,7.4359,120000.0
2010-09-14 14:00:00,9.29,9.31,9.28,9.28,37200.0,7.4439,7.4599,7.4359,7.4359,37200.0
2010-09-14 14:30:00,9.28,9.31,9.27,9.28,39600.0,7.4359,7.4599,7.4279,7.4359,39600.0
2010-09-14 15:00:00,9.28,9.29,9.26,9.26,108600.0,7.4359,7.4439,7.4199,7.4199,108600.0
2010-09-14 15:30:00,9.27,9.28,9.24,9.26,544200.0,7.4279,7.4359,7.4038,7.4199,544200.0
2010-09-15 09:30:00,9.24,9.35,9.24,9.29,96600.0,7.4038,7.492,7.4038,7.4439,96600.0
2010-09-15 10:00:00,9.31,9.35,9.28,9.31,63000.0,7.4599,7.492,7.4359,7.4599,63000.0
2010-09-15 10:30:00,9.32,9.34,9.29,9.33,59400.0,7.4679,7.484,7.4439,7.476,59400.0
2010-09-15 11:00:00,9.33,9.33,9.3,9.33,45000.0,7.476,7.476,7.4519,7.476,45000.0
2010-09-15 11:30:00,9.32,9.35,9.32,9.33,72000.0,7.4679,7.492,7.4679,7.476,72000.0
2010-09-15 12:00:00,9.33,9.35,9.32,9.35,18000.0,7.476,7.492,7.4679,7.492,18000.0
2010-09-15 12:30:00,9.35,9.37,9.35,9.36,34200.0,7.492,7.508,7.492,7.5,34200.0
2010-09-15 13:00:00,9.37,9.4,9.36,9.37,45000.0,7.508,7.5321,7.5,7.508,45000.0
2010-09-15 13:30:00,9.37,9.39,9.37,9.39,66600.0,7.508,7.524,7.508,7.524,66600.0
2010-09-15 14:00:00,9.38,9.38,9.35,9.36,67800.0,7.516,7.516,7.492,7.5,67800.0
2010-09-15 14:30:00,9.36,9.4,9.35,9.4,124800.0,7.5,7.5321,7.492,7.5321,124800.0
2010-09-15 15:00:00,9.39,9.41,9.38,9.38,258600.0,7.524,7.5401,7.516,7.516,258600.0
2010-09-15 15:30:00,9.39,9.39,9.36,9.36,210000.0,7.524,7.524,7.5,7.5,210000.0
2010-09-16 09:30:00,9.38,9.4,9.33,9.36,27000.0,7.516,7.5321,7.476,7.5,27000.0
2010-09-16 10:00:00,9.34,9.36,9.3,9.33,88800.0,7.484,7.5,7.4519,7.476,88800.0
2010-09-16 10:30:00,9.32,9.38,9.28,9.35,111600.0,7.4679,7.516,7.4359,7.492,111600.0
2010-09-16 11:00:00,9.33,9.36,9.3,9.3,39600.0,7.476,7.5,7.4519,7.4519,39600.0
2010-09-16 11:30:00,9.31,9.33,9.3,9.31,56400.0,7.4599,7.476,7.4519,7.4599,56400.0
2010-09-16 12:00:00,9.31,9.33,9.31,9.32,64800.0,7.4599,7.476,7.4599,7.4679,64800.0
2010-09-16 12:30:00,9.31,9.33,9.31,9.32,52800.0,7.4599,7.476,7.4599,7.4679,52800.0
2010-09-16 13:00:00,9.31,9.33,9.3,9.33,123000.0,7.4599,7.476,7.4519,7.476,123000.0
2010-09-16 13:30:00,9.32,9.33,9.31,9.32,54000.0,7.4679,7.476,7.4599,7.4679,54000.0
2010-09-16 14:00:00,9.33,9.35,9.32,9.35,56400.0,7.476,7.492,7.4679,7.492,56400.0
2010-09-16 14:30:00,9.34,9.35,9.33,9.33,72000.0,7.484,7.492,7.476,7.476,72000.0
2010-09-16 15:00:00,9.34,9.35,9.33,9.34,104400.0,7.484,7.492,7.476,7.484,104400.0
2010-09-16 15:30:00,9.35,9.39,9.32,9.37,256200.0,7.492,7.524,7.4679,7.508,256200.0
2010-09-17 09:30:00,9.42,9.44,9.24,9.26,367800.0,7.5481,7.5641,7.4038,7.4199,367800.0
2010-09-17 10:00:00,9.27,9.33,9.24,9.3,113400.0,7.4279,7.476,7.4038,7.4519,113400.0
2010-09-17 10:30:00,9.31,9.33,9.28,9.31,71400.0,7.4599,7.476,7.4359,7.4599,71400.0
2010-09-17 11:00:00,9.32,9.39,9.31,9.37,39600.0,7.4679,7.524,7.4599,7.508,39600.0
2010-09-17 11:30:00,9.36,9.36,9.33,9.33,101400.0,7.5,7.5,7.476,7.476,101400.0
2010-09-17 12:00:00,9.34,9.37,9.33,9.37,46200.0,7.484,7.508,7.476,7.508,46200.0
2010-09-17 12:30:00,9.35,9.36,9.33,9.33,32400.0,7.492,7.5,7.476,7.476,32400.0
2010-09-17 13:00:00,9.33,9.34,9.32,9.34,21600.0,7.476,7.484,7.4679,7.484,21600.0
2010-09-17 13:30:00,9.34,9.35,9.33,9.33,90000.0,7.484,7.492,7.476,7.476,90000.0
2010-09-17 14:00:00,9.33,9.35,9.33,9.34,67200.0,7.476,7.492,7.476,7.484,67200.0
2010-09-17 14:30:00,9.34,9.37,9.33,9.35,45000.0,7.484,7.508,7.476,7.492,45000.0
2010-09-17 15:00:00,9.35,9.37,9.33,9.33,89400.0,7.492,7.508,7.476,7.476,89400.0
2010-09-17 15:30:00,9.33,9.36,9.33,9.33,446400.0,7.476,7.5,7.476,7.476,446400.0
2010-09-20 09:30:00,9.37,9.4,9.32,9.4,28800.0,7.508,7.5321,7.4679,7.5321,28800.0
2010-09-20 10:00:00,9.41,9.5,9.39,9.5,65400.0,7.5401,7.6122,7.524,7.6122,65400.0
2010-09-20 10:30:00,9.5,9.58,9.49,9.58,69600.0,7.6122,7.6763,7.6042,7.6763,69600.0
2010-09-20 11:00:00,9.58,9.59,9.54,9.56,50400.0,7.6763,7.6843,7.6442,7.6603,50400.0
2010-09-20 11:30:00,9.56,9.57,9.46,9.47,112200.0,7.6603,7.6683,7.5801,7.5881,112200.0
2010-09-20 12:00:00,9.47,9.48,9.43,9.45,26400.0,7.5881,7.5962,7.5561,7.5721,26400.0
2010-09-20 12:30:00,9.44,9.5,9.43,9.5,29400.0,7.5641,7.6122,7.5561,7.6122,29400.0
2010-09-20 13:00:00,9.5,9.5,9.47,9.49,19800.0,7.6122,7.6122,7.5881,7.6042,19800.0
2010-09-20 13:30:00,9.49,9.53,9.49,9.49,48000.0,7.6042,7.6362,7.6042,7.6042,48000.0
2010-09-20 14:00:00,9.5,9.53,9.49,9.51,123000.0,7.6122,7.6362,7.6042,7.6202,123000.0
2010-09-20 14:30:00,9.51,9.52,9.49,9.49,87600.0,7.6202,7.6282,7.6042,7.6042,87600.0
2010-09-20 15:00:00,9.49,9.53,9.48,9.53,200400.0,7.6042,7.6362,7.5962,7.6362,200400.0
2010-09-20 15:30:00,9.52,9.58,9.52,9.57,433200.0,7.6282,7.6763,7.6282,7.6683,433200.0
2010-09-21 09:30:00,9.62,9.67,9.56,9.6,123000.0,7.7083,7.7484,7.6603,7.6923,123000.0
2010-09-21 10:00:00,9.6,9.64,9.56,9.6,77400.0,7.6923,7.7244,7.6603,7.6923,77400.0
2010-09-21 10:30:00,9.62,9.67,9.6,9.63,72000.0,7.7083,7.7484,7.6923,7.7163,72000.0
2010-09-21 11:00:00,9.61,9.66,9.61,9.61,45600.0,7.7003,7.7404,7.7003,7.7003,45600.0
2010-09-21 11:30:00,9.61,9.67,9.59,9.64,142200.0,7.7003,7.7484,7.6843,7.7244,142200.0
2010-09-21 12:00:00,9.64,9.67,9.63,9.65,34800.0,7.7244,7.7484,7.7163,7.7324,34800.0
2010-09-21 12:30:00,9.65,9.67,9.62,9.63,54600.0,7.7324,7.7484,7.7083,7.7163,54600.0
2010-09-21 13:00:00,9.64,9.65,9.61,9.62,42000.0,7.7244,7.7324,7.7003,7.7083,42000.0
2010-09-21 13:30:00,9.62,9.65,9.62,9.65,48000.0,7.7083,7.7324,7.7083,7.7324,48000.0
2010-09-21 14:00:00,9.65,9.75,9.65,9.73,102600.0,7.7324,7.8125,7.7324,7.7965,102600.0
2010-09-21 14:30:00,9.72,9.77,9.67,9.69,107400.0,7.7885,7.8285,7.7484,7.7644,107400.0
2010-09-21 15:00:00,9.69,9.7,9.63,9.66,103200.0,7.7644,7.7724,7.7163,7.7404,103200.0
2010-09-21 15:30:00,9.65,9.66,9.61,9.65,291600.0,7.7324,7.7404,7.7003,7.7324,291600.0
2010-09-22 09:30:00,9.63,9.71,9.58,9.68,148200.0,7.7163,7.7804,7.6763,7.7564,148200.0
2010-09-22 10:00:00,9.67,9.7,9.65,9.66,85200.0,7.7484,7.7724,7.7324,7.7404,85200.0
2010-09-22 10:30:00,9.66,9.66,9.63,9.65,157800.0,7.7404,7.7404,7.7163,7.7324,157800.0
2010-09-22 11:00:00,9.65,9.65,9.59,9.61,147600.0,7.7324,7.7324,7.6843,7.7003,147600.0
2010-09-22 11:30:00,9.6,9.63,9.59,9.63,42000.0,7.6923,7.7163,7.6843,7.7163,42000.0
2010-09-22 12:00:00,9.63,9.63,9.58,9.58,53400.0,7.7163,7.7163,7.6763,7.6763,53400.0
2010-09-22 12:30:00,9.57,9.58,9.54,9.54,42600.0,7.6683,7.6763,7.6442,7.6442,42600.0
2010-09-22 13:00:00,9.55,9.55,9.47,9.54,69000.0,7.6522,7.6522,7.5881,7.6442,69000.0
2010-09-22 13:30:00,9.53,9.53,9.46,9.5,48600.0,7.6362,7.6362,7.5801,7.6122,48600.0
2010-09-22 14:00:00,9.5,9.51,9.47,9.48,21000.0,7.6122,7.6202,7.5881,7.5962,21000.0
2010-09-22 14:30:00,9.48,9.5,9.46,9.49,43200.0,7.5962,7.6122,7.5801,7.6042,43200.0
2010-09-22 15:00:00,9.48,9.49,9.46,9.47,40800.0,7.5962,7.6042,7.5801,7.5881,40800.0
2010-09-22 15:30:00,9.47,9.49,9.45,9.48,105600.0,7.5881,7.6042,7.5721,7.5962,105600.0
2010-09-23 09:30:00,9.42,9.46,9.31,9.31,73200.0,7.5481,7.5801,7.4599,7.4599,73200.0
2010-09-23 10:00:00,9.32,9.47,9.32,9.47,63600.0,7.4679,7.5881,7.4679,7.5881,63600.0
2010-09-23 10:30:00,9.46,9.49,9.42,9.43,47400.0,7.5801,7.6042,7.5481,7.5561,47400.0
2010-09-23 11:00:00,9.42,9.5,9.41,9.47,39600.0,7.5481,7.6122,7.5401,7.5881,39600.0
2010-09-23 11:30:00,9.49,9.51,9.43,9.45,90600.0,7.6042,7.6202,7.5561,7.5721,90600.0
2010-09-23 12:00:00,9.45,9.47,9.44,9.46,36000.0,7.5721,7.5881,7.5641,7.5801,36000.0
2010-09-23 12:30:00,9.45,9.47,9.43,9.46,67800.0,7.5721,7.5881,7.5561,7.5801,67800.0
2010-09-23 13:00:00,9.47,9.47,9.44,9.44,31200.0,7.5881,7.5881,7.5641,7.5641,31200.0
2010-09-23 13:30:00,9.45,9.46,9.42,9.45,51000.0,7.5721,7.5801,7.5481,7.5721,51000.0
2010-09-23 14:00:00,9.44,9.45,9.42,9.44,46200.0,7.5641,7.5721,7.5481,7.5641,46200.0
2010-09-23 14:30:00,9.44,9.45,9.35,9.35,96000.0,7.5641,7.5721,7.492,7.492,96000.0
2010-09-23 15:00:00,9.36,9.37,9.32,9.32,122400.0,7.5,7.508,7.4679,7.4679,122400.0
2010-09-23 15:30:00,9.32,9.32,9.27,9.28,280800.0,7.4679,7.4679,7.4279,7.4359,280800.0
2010-09-24 09:30:00,9.42,9.44,9.31,9.32,61200.0,7.5481,7.5641,7.4599,7.4679,61200.0
2010-09-24 10:00:00,9.31,9.37,9.28,9.36,129600.0,7.4599,7.508,7.4359,7.5,129600.0
2010-09-24 10:30:00,9.36,9.46,9.35,9.44,93000.0,7.5,7.5801,7.492,7.5641,93000.0
2010-09-24 11:00:00,9.42,9.43,9.39,9.42,61200.0,7.5481,7.5561,7.524,7.5481,61200.0
2010-09-24 11:30:00,9.42,9.43,9.4,9.42,35400.0,7.5481,7.5561,7.5321,7.5481,35400.0
2010-09-24 12:00:00,9.41,9.42,9.4,9.42,25800.0,7.5401,7.5481,7.5321,7.5481,25800.0
2010-09-24 12:30:00,9.41,9.48,9.37,9.47,91200.0,7.5401,7.5962,7.508,7.5881,91200.0
2010-09-24 13:00:00,9.47,9.5,9.45,9.47,104400.0,7.5881,7.6122,7.5721,7.5881,104400.0
2010-09-24 13:30:00,9.48,9.52,9.48,9.5,79200.0,7.5962,7.6282,7.5962,7.6122,79200.0
2010-09-24 14:00:00,9.5,9.5,9.47,9.5,69600.0,7.6122,7.6122,7.5881,7.6122,69600.0
2010-09-24 14:30:00,9.5,9.52,9.49,9.52,81000.0,7.6122,7.6282,7.6042,7.6282,81000.0
2010-09-24 15:00:00,9.52,9.56,9.49,9.56,126000.0,7.6282,7.6603,7.6042,7.6603,126000.0
2010-09-24 15:30:00,9.55,9.6,9.55,9.6,216000.0,7.6522,7.6923,7.6522,7.6923,216000.0
2010-09-27 09:30:00,9.59,9.59,9.49,9.53,40200.0,7.6843,7.6843,7.6042,7.6362,40200.0
2010-09-27 10:00:00,9.51,9.55,9.48,9.55,30000.0,7.6202,7.6522,7.5962,7.6522,30000.0
2010-09-27 10:30:00,9.52,9.55,9.5,9.54,10200.0,7.6282,7.6522,7.6122,7.6442,10200.0
2010-09-27 11:00:00,9.55,9.55,9.49,9.49,18600.0,7.6522,7.6522,7.6042,7.6042,18600.0
2010-09-27 11:30:00,9.51,9.51,9.46,9.47,11400.0,7.6202,7.6202,7.5801,7.5881,11400.0
2010-09-27 12:00:00,9.48,9.48,9.45,9.46,16200.0,7.5962,7.5962,7.5721,7.5801,16200.0
2010-09-27 12:30:00,9.47,9.49,9.44,9.49,20400.0,7.5881,7.6042,7.5641,7.6042,20400.0
2010-09-27 13:00:00,9.49,9.49,9.48,9.48,14400.0,7.6042,7.6042,7.5962,7.5962,14400.0
2010-09-27 13:30:00,9.49,9.55,9.49,9.55,28200.0,7.6042,7.6522,7.6042,7.6522,28200.0
2010-09-27 14:00:00,9.55,9.58,9.54,9.58,37800.0,7.6522,7.6763,7.6442,7.6763,37800.0
2010-09-27 14:30:00,9.58,9.59,9.55,9.56,35400.0,7.6763,7.6843,7.6522,7.6603,35400.0
2010-09-27 15:00:00,9.57,9.6,9.57,9.58,90600.0,7.6683,7.6923,7.6683,7.6763,90600.0
2010-09-27 15:30:00,9.58,9.58,9.52,9.55,129000.0,7.6763,7.6763,7.6282,7.6522,129000.0
2010-09-28 09:30:00,9.55,9.55,9.39,9.41,58800.0,7.6522,7.6522,7.524,7.5401,58800.0
2010-09-28 10:00:00,9.4,9.5,9.32,9.5,49800.0,7.5321,7.6122,7.4679,7.6122,49800.0
2010-09-28 10:30:00,9.48,9.55,9.48,9.54,46800.0,7.5962,7.6522,7.5962,7.6442,46800.0
2010-09-28 11:00:00,9.55,9.56,9.48,9.56,52200.0,7.6522,7.6603,7.5962,7.6603,52200.0
2010-09-28 11:30:00,9.56,9.6,9.54,9.56,65400.0,7.6603,7.6923,7.6442,7.6603,65400.0
2010-09-28 12:00:00,9.56,9.62,9.54,9.6,82800.0,7.6603,7.7083,7.6442,7.6923,82800.0
2010-09-28 12:30:00,9.6,9.63,9.59,9.62,25800.0,7.6923,7.7163,7.6843,7.7083,25800.0
2010-09-28 13:00:00,9.62,9.65,9.59,9.64,69000.0,7.7083,7.7324,7.6843,7.7244,69000.0
2010-09-28 13:30:00,9.64,9.69,9.63,9.69,47400.0,7.7244,7.7644,7.7163,7.7644,47400.0
2010-09-28 14:00:00,9.69,9.71,9.65,9.65,58200.0,7.7644,7.7804,7.7324,7.7324,58200.0
2010-09-28 14:30:00,9.65,9.65,9.6,9.62,89400.0,7.7324,7.7324,7.6923,7.7083,89400.0
2010-09-28 15:00:00,9.62,9.7,9.61,9.66,78600.0,7.7083,7.7724,7.7003,7.7404,78600.0
2010-09-28 15:30:00,9.66,9.75,9.66,9.73,262200.0,7.7404,7.8125,7.7404,7.7965,262200.0
2010-09-29 09:30:00,9.62,9.66,9.54,9.58,181800.0,7.7083,7.7404,7.6442,7.6763,181800.0
2010-09-29 10:00:00,9.58,9.66,9.58,9.65,162600.0,7.6763,7.7404,7.6763,7.7324,162600.0
2010-09-29 10:30:00,9.66,9.7,9.65,9.68,66000.0,7.7404,7.7724,7.7324,7.7564,66000.0
2010-09-29 11:00:00,9.67,9.74,9.67,9.74,57600.0,7.7484,7.8045,7.7484,7.8045,57600.0
2010-09-29 11:30:00,9.73,9.78,9.73,9.77,41400.0,7.7965,7.8365,7.7965,7.8285,41400.0
2010-09-29 12:00:00,9.78,9.8,9.75,9.79,38400.0,7.8365,7.8526,7.8125,7.8446,38400.0
2010-09-29 12:30:00,9.79,9.8,9.76,9.78,41400.0,7.8446,7.8526,7.8205,7.8365,41400.0
2010-09-29 13:00:00,9.78,9.8,9.76,9.77,37800.0,7.8365,7.8526,7.8205,7.8285,37800.0
2010-09-29 13:30:00,9.76,9.78,9.72,9.78,100800.0,7.8205,7.8365,7.7885,7.8365,100800.0
2010-09-29 14:00:00,9.78,9.8,9.76,9.8,66000.0,7.8365,7.8526,7.8205,7.8526,66000.0
2010-09-29 14:30:00,9.8,9.82,9.78,9.78,66600.0,7.8526,7.8686,7.8365,7.8365,66600.0
2010-09-29 15:00:00,9.79,9.79,9.72,9.72,65400.0,7.8446,7.8446,7.7885,7.7885,65400.0
2010-09-29 15:30:00,9.72,9.73,9.64,9.68,435000.0,7.7885,7.7965,7.7244,7.7564,435000.0
2010-09-30 09:30:00,9.7,9.81,9.69,9.75,136200.0,7.7724,7.8606,7.7644,7.8125,136200.0
2010-09-30 10:00:00,9.75,9.75,9.63,9.67,120600.0,7.8125,7.8125,7.7163,7.7484,120600.0
2010-09-30 10:30:00,9.67,9.69,9.62,9.63,59400.0,7.7484,7.7644,7.7083,7.7163,59400.0
2010-09-30 11:00:00,9.62,9.63,9.55,9.6,114600.0,7.7083,7.7163,7.6522,7.6923,114600.0
2010-09-30 11:30:00,9.59,9.71,9.56,9.63,339600.0,7.6843,7.7804,7.6603,7.7163,339600.0
2010-09-30 12:00:00,9.63,9.63,9.49,9.5,142800.0,7.7163,7.7163,7.6042,7.6122,142800.0
2010-09-30 12:30:00,9.51,9.6,9.51,9.57,75600.0,7.6202,7.6923,7.6202,7.6683,75600.0
2010-09-30 13:00:00,9.58,9.61,9.56,9.61,80400.0,7.6763,7.7003,7.6603,7.7003,80400.0
2010-09-30 13:30:00,9.61,9.66,9.61,9.66,58800.0,7.7003,7.7404,7.7003,7.7404,58800.0
2010-09-30 14:00:00,9.67,9.69,9.62,9.69,61200.0,7.7484,7.7644,7.7083,7.7644,61200.0
2010-09-30 14:30:00,9.69,9.73,9.69,9.72,85200.0,7.7644,7.7965,7.7644,7.7885,85200.0
2010-09-30 15:00:00,9.72,9.72,9.68,9.7,73800.0,7.7885,7.7885,7.7564,7.7724,73800.0
2010-09-30 15:30:00,9.7,9.7,9.64,9.65,145800.0,7.7724,7.7724,7.7244,7.7324,145800.0
2010-10-01 09:30:00,9.76,9.76,9.66,9.71,75600.0,7.8205,7.8205,7.7404,7.7804,75600.0
2010-10-01 10:00:00,9.71,9.74,9.56,9.58,63600.0,7.7804,7.8045,7.6603,7.6763,63600.0
2010-10-01 10:30:00,9.59,9.61,9.55,9.6,47400.0,7.6843,7.7003,7.6522,7.6923,47400.0
2010-10-01 11:00:00,9.59,9.6,9.49,9.52,61200.0,7.6843,7.6923,7.6042,7.6282,61200.0
2010-10-01 11:30:00,9.52,9.6,9.5,9.6,72600.0,7.6282,7.6923,7.6122,7.6923,72600.0
2010-10-01 12:00:00,9.6,9.61,9.54,9.55,32400.0,7.6923,7.7003,7.6442,7.6522,32400.0
2010-10-01 12:30:00,9.54,9.54,9.51,9.52,27600.0,7.6442,7.6442,7.6202,7.6282,27600.0
2010-10-01 13:00:00,9.52,9.57,9.52,9.56,33000.0,7.6282,7.6683,7.6282,7.6603,33000.0
2010-10-01 13:30:00,9.56,9.56,9.52,9.53,37200.0,7.6603,7.6603,7.6282,7.6362,37200.0
2010-10-01 14:00:00,9.53,9.56,9.53,9.55,51600.0,7.6362,7.6603,7.6362,7.6522,51600.0
2010-10-01 14:30:00,9.56,9.58,9.56,9.58,55200.0,7.6603,7.6763,7.6603,7.6763,55200.0
2010-10-01 15:00:00,9.58,9.62,9.58,9.6,81000.0,7.6763,7.7083,7.6763,7.6923,81000.0
2010-10-01 15:30:00,9.6,9.63,9.59,9.62,166800.0,7.6923,7.7163,7.6843,7.7083,166800.0
2010-10-04 09:30:00,9.58,9.67,9.53,9.58,37800.0,7.6763,7.7484,7.6362,7.6763,37800.0
2010-10-04 10:00:00,9.6,9.63,9.58,9.61,67200.0,7.6923,7.7163,7.6763,7.7003,67200.0
2010-10-04 10:30:00,9.61,9.61,9.54,9.55,33600.0,7.7003,7.7003,7.6442,7.6522,33600.0
2010-10-04 11:00:00,9.53,9.53,9.41,9.42,65400.0,7.6362,7.6362,7.5401,7.5481,65400.0
2010-10-04 11:30:00,9.42,9.46,9.42,9.43,34800.0,7.5481,7.5801,7.5481,7.5561,34800.0
2010-10-04 12:00:00,9.42,9.44,9.41,9.42,24000.0,7.5481,7.5641,7.5401,7.5481,24000.0
2010-10-04 12:30:00,9.43,9.45,9.42,9.45,64200.0,7.5561,7.5721,7.5481,7.5721,64200.0
2010-10-04 13:00:00,9.46,9.49,9.45,9.49,33000.0,7.5801,7.6042,7.5721,7.6042,33000.0
2010-10-04 13:30:00,9.49,9.5,9.49,9.5,28800.0,7.6042,7.6122,7.6042,7.6122,28800.0
2010-10-04 14:00:00,9.49,9.51,9.48,9.5,58200.0,7.6042,7.6202,7.5962,7.6122,58200.0
2010-10-04 14:30:00,9.5,9.53,9.5,9.5,63000.0,7.6122,7.6362,7.6122,7.6122,63000.0
2010-10-04 15:00:00,9.5,9.52,9.5,9.52,33000.0,7.6122,7.6282,7.6122,7.6282,33000.0
2010-10-04 15:30:00,9.52,9.52,9.47,9.49,112800.0,7.6282,7.6282,7.5881,7.6042,112800.0
2010-10-05 09:30:00,9.6,9.62,9.55,9.56,40200.0,7.6923,7.7083,7.6522,7.6603,40200.0
2010-10-05 10:00:00,9.55,9.6,9.51,9.58,64800.0,7.6522,7.6923,7.6202,7.6763,64800.0
2010-10-05 10:30:00,9.59,9.65,9.59,9.63,44400.0,7.6843,7.7324,7.6843,7.7163,44400.0
2010-10-05 11:00:00,9.63,9.67,9.63,9.65,26400.0,7.7163,7.7484,7.7163,7.7324,26400.0
2010-10-05 11:30:00,9.63,9.71,9.63,9.71,33000.0,7.7163,7.7804,7.7163,7.7804,33000.0
2010-10-05 12:00:00,9.71,9.72,9.69,9.72,32400.0,7.7804,7.7885,7.7644,7.7885,32400.0
2010-10-05 12:30:00,9.73,9.75,9.73,9.75,23400.0,7.7965,7.8125,7.7965,7.8125,23400.0
2010-10-05 13:00:00,9.74,9.8,9.74,9.76,46800.0,7.8045,7.8526,7.8045,7.8205,46800.0
2010-10-05 13:30:00,9.76,9.76,9.73,9.74,40800.0,7.8205,7.8205,7.7965,7.8045,40800.0
2010-10-05 14:00:00,9.74,9.75,9.73,9.74,25200.0,7.8045,7.8125,7.7965,7.8045,25200.0
2010-10-05 14:30:00,9.76,9.77,9.74,9.76,40800.0,7.8205,7.8285,7.8045,7.8205,40800.0
2010-10-05 15:00:00,9.76,9.81,9.75,9.81,54000.0,7.8205,7.8606,7.8125,7.8606,54000.0
2010-10-05 15:30:00,9.8,9.8,9.76,9.77,144000.0,7.8526,7.8526,7.8205,7.8285,144000.0
2010-10-06 09:30:00,9.78,9.79,9.72,9.74,25800.0,7.8365,7.8446,7.7885,7.8045,25800.0
2010-10-06 10:00:00,9.75,9.81,9.75,9.79,32400.0,7.8125,7.8606,7.8125,7.8446,32400.0
2010-10-06 10:30:00,9.8,9.8,9.74,9.75,33600.0,7.8526,7.8526,7.8045,7.8125,33600.0
2010-10-06 11:00:00,9.75,9.8,9.75,9.8,14400.0,7.8125,7.8526,7.8125,7.8526,14400.0
2010-10-06 11:30:00,9.8,9.82,9.8,9.8,33000.0,7.8526,7.8686,7.8526,7.8526,33000.0
2010-10-06 12:00:00,9.8,9.8,9.78,9.79,37200.0,7.8526,7.8526,7.8365,7.8446,37200.0
2010-10-06 12:30:00,9.8,9.81,9.79,9.8,90600.0,7.8526,7.8606,7.8446,7.8526,90600.0
2010-10-06 13:00:00,9.79,9.81,9.79,9.81,352200.0,7.8446,7.8606,7.8446,7.8606,352200.0
2010-10-06 13:30:00,9.81,9.82,9.79,9.82,456600.0,7.8606,7.8686,7.8446,7.8686,456600.0
2010-10-06 14:00:00,9.82,9.82,9.79,9.81,48600.0,7.8686,7.8686,7.8446,7.8606,48600.0
2010-10-06 14:30:00,9.81,9.82,9.8,9.81,43800.0,7.8606,7.8686,7.8526,7.8606,43800.0
2010-10-06 15:00:00,9.81,9.81,9.79,9.8,58200.0,7.8606,7.8606,7.8446,7.8526,58200.0
2010-10-06 15:30:00,9.8,9.83,9.78,9.82,155400.0,7.8526,7.8766,7.8365,7.8686,155400.0
2010-10-07 09:30:00,9.84,9.89,9.83,9.85,110400.0,7.8846,7.9247,7.8766,7.8926,110400.0
2010-10-07 10:00:00,9.84,9.88,9.83,9.88,129600.0,7.8846,7.9167,7.8766,7.9167,129600.0
2010-10-07 10:30:00,9.88,9.88,9.84,9.85,64800.0,7.9167,7.9167,7.8846,7.8926,64800.0
2010-10-07 11:00:00,9.84,9.86,9.83,9.84,61200.0,7.8846,7.9006,7.8766,7.8846,61200.0
2010-10-07 11:30:00,9.85,9.88,9.84,9.87,62400.0,7.8926,7.9167,7.8846,7.9087,62400.0
2010-10-07 12:00:00,9.86,9.86,9.84,9.85,55200.0,7.9006,7.9006,7.8846,7.8926,55200.0
2010-10-07 12:30:00,9.84,9.84,9.81,9.83,189600.0,7.8846,7.8846,7.8606,7.8766,189600.0
2010-10-07 13:00:00,9.83,9.86,9.83,9.83,76200.0,7.8766,7.9006,7.8766,7.8766,76200.0
2010-10-07 13:30:00,9.83,9.87,9.83,9.87,130800.0,7.8766,7.9087,7.8766,7.9087,130800.0
2010-10-07 14:00:00,9.86,9.87,9.84,9.84,61800.0,7.9006,7.9087,7.8846,7.8846,61800.0
2010-10-07 14:30:00,9.84,9.86,9.83,9.85,30600.0,7.8846,7.9006,7.8766,7.8926,30600.0
2010-10-07 15:00:00,9.85,9.86,9.84,9.84,40200.0,7.8926,7.9006,7.8846,7.8846,40200.0
2010-10-07 15:30:00,9.84,9.86,9.83,9.85,295200.0,7.8846,7.9006,7.8766,7.8926,295200.0
2010-10-08 09:30:00,9.84,9.95,9.84,9.94,45000.0,7.8846,7.9728,7.8846,7.9647,45000.0
2010-10-08 10:00:00,9.92,9.96,9.86,9.86,116400.0,7.9487,7.9808,7.9006,7.9006,116400.0
2010-10-08 10:30:00,9.87,9.91,9.87,9.9,56400.0,7.9087,7.9407,7.9087,7.9327,56400.0
2010-10-08 11:00:00,9.9,9.94,9.9,9.93,726000.0,7.9327,7.9647,7.9327,7.9567,726000.0
2010-10-08 11:30:00,9.93,9.97,9.93,9.93,32400.0,7.9567,7.9888,7.9567,7.9567,32400.0
2010-10-08 12:00:00,9.93,9.93,9.9,9.9,21000.0,7.9567,7.9567,7.9327,7.9327,21000.0
2010-10-08 12:30:00,9.9,9.91,9.89,9.9,35400.0,7.9327,7.9407,7.9247,7.9327,35400.0
2010-10-08 13:00:00,9.91,9.94,9.9,9.93,18600.0,7.9407,7.9647,7.9327,7.9567,18600.0
2010-10-08 13:30:00,9.93,9.93,9.86,9.88,31200.0,7.9567,7.9567,7.9006,7.9167,31200.0
2010-10-08 14:00:00,9.87,9.93,9.84,9.93,33600.0,7.9087,7.9567,7.8846,7.9567,33600.0
2010-10-08 14:30:00,9.93,9.95,9.91,9.94,40800.0,7.9567,7.9728,7.9407,7.9647,40800.0
2010-10-08 15:00:00,9.95,9.96,9.94,9.94,91200.0,7.9728,7.9808,7.9647,7.9647,91200.0
2010-10-08 15:30:00,9.95,9.97,9.9,9.91,195000.0,7.9728,7.9888,7.9327,7.9407,195000.0
2010-10-11 09:30:00,9.9,9.9,9.81,9.83,55200.0,7.9327,7.9327,7.8606,7.8766,55200.0
2010-10-11 10:00:00,9.82,9.85,9.82,9.83,55200.0,7.8686,7.8926,7.8686,7.8766,55200.0
2010-10-11 10:30:00,9.83,9.84,9.77,9.77,43200.0,7.8766,7.8846,7.8285,7.8285,43200.0
2010-10-11 11:00:00,9.79,9.82,9.79,9.81,28200.0,7.8446,7.8686,7.8446,7.8606,28200.0
2010-10-11 11:30:00,9.81,9.84,9.81,9.81,31800.0,7.8606,7.8846,7.8606,7.8606,31800.0
2010-10-11 12:00:00,9.82,9.82,9.79,9.8,27000.0,7.8686,7.8686,7.8446,7.8526,27000.0
2010-10-11 12:30:00,9.8,9.83,9.8,9.81,39600.0,7.8526,7.8766,7.8526,7.8606,39600.0
2010-10-11 13:00:00,9.81,9.83,9.81,9.83,9000.0,7.8606,7.8766,7.8606,7.8766,9000.0
2010-10-11 13:30:00,9.83,9.84,9.82,9.84,47400.0,7.8766,7.8846,7.8686,7.8846,47400.0
2010-10-11 14:00:00,9.83,9.84,9.81,9.83,40200.0,7.8766,7.8846,7.8606,7.8766,40200.0
2010-10-11 14:30:00,9.83,9.84,9.82,9.83,165600.0,7.8766,7.8846,7.8686,7.8766,165600.0
2010-10-11 15:00:00,9.83,9.84,9.81,9.83,128400.0,7.8766,7.8846,7.8606,7.8766,128400.0
2010-10-11 15:30:00,9.83,9.83,9.77,9.77,200400.0,7.8766,7.8766,7.8285,7.8285,200400.0
2010-10-12 09:30:00,9.77,9.77,9.64,9.69,90600.0,7.8285,7.8285,7.7244,7.7644,90600.0
2010-10-12 10:00:00,9.68,9.72,9.67,9.7,77400.0,7.7564,7.7885,7.7484,7.7724,77400.0
2010-10-12 10:30:00,9.7,9.71,9.67,9.68,66000.0,7.7724,7.7804,7.7484,7.7564,66000.0
2010-10-12 11:00:00,9.68,9.71,9.67,9.69,63000.0,7.7564,7.7804,7.7484,7.7644,63000.0
2010-10-12 11:30:00,9.69,9.7,9.66,9.67,61200.0,7.7644,7.7724,7.7404,7.7484,61200.0
2010-10-12 12:00:00,9.67,9.68,9.65,9.67,42600.0,7.7484,7.7564,7.7324,7.7484,42600.0
2010-10-12 12:30:00,9.66,9.67,9.66,9.67,16800.0,7.7404,7.7484,7.7404,7.7484,16800.0
2010-10-12 13:00:00,9.67,9.67,9.66,9.67,19800.0,7.7484,7.7484,7.7404,7.7484,19800.0
2010-10-12 13:30:00,9.67,9.67,9.66,9.67,43200.0,7.7484,7.7484,7.7404,7.7484,43200.0
2010-10-12 14:00:00,9.67,9.68,9.65,9.67,211800.0,7.7484,7.7564,7.7324,7.7484,211800.0
2010-10-12 14:30:00,9.68,9.68,9.65,9.66,147600.0,7.7564,7.7564,7.7324,7.7404,147600.0
2010-10-12 15:00:00,9.67,9.69,9.66,9.67,448800.0,7.7484,7.7644,7.7404,7.7484,448800.0
2010-10-12 15:30:00,9.68,9.73,9.66,9.67,412800.0,7.7564,7.7965,7.7404,7.7484,412800.0
2010-10-13 09:30:00,9.71,9.79,9.68,9.76,102000.0,7.7804,7.8446,7.7564,7.8205,102000.0
2010-10-13 10:00:00,9.77,9.8,9.75,9.8,55800.0,7.8285,7.8526,7.8125,7.8526,55800.0
2010-10-13 10:30:00,9.81,9.83,9.78,9.8,43200.0,7.8606,7.8766,7.8365,7.8526,43200.0
2010-10-13 11:00:00,9.81,9.82,9.76,9.77,91800.0,7.8606,7.8686,7.8205,7.8285,91800.0
2010-10-13 11:30:00,9.78,9.81,9.77,9.8,37800.0,7.8365,7.8606,7.8285,7.8526,37800.0
2010-10-13 12:00:00,9.8,9.88,9.8,9.87,33600.0,7.8526,7.9167,7.8526,7.9087,33600.0
2010-10-13 12:30:00,9.88,9.9,9.87,9.88,53400.0,7.9167,7.9327,7.9087,7.9167,53400.0
2010-10-13 13:00:00,9.88,9.9,9.87,9.87,70800.0,7.9167,7.9327,7.9087,7.9087,70800.0
2010-10-13 13:30:00,9.87,9.88,9.86,9.88,57600.0,7.9087,7.9167,7.9006,7.9167,57600.0
2010-10-13 14:00:00,9.88,9.91,9.87,9.88,69600.0,7.9167,7.9407,7.9087,7.9167,69600.0
2010-10-13 14:30:00,9.88,9.89,9.86,9.89,62400.0,7.9167,7.9247,7.9006,7.9247,62400.0
2010-10-13 15:00:00,9.9,9.91,9.86,9.86,153600.0,7.9327,7.9407,7.9006,7.9006,153600.0
2010-10-13 15:30:00,9.85,9.88,9.83,9.84,247200.0,7.8926,7.9167,7.8766,7.8846,247200.0
2010-10-14 09:30:00,9.86,9.9,9.81,9.82,56400.0,7.9006,7.9327,7.8606,7.8686,56400.0
2010-10-14 10:00:00,9.83,9.84,9.81,9.83,108600.0,7.8766,7.8846,7.8606,7.8766,108600.0
2010-10-14 10:30:00,9.83,9.83,9.82,9.83,67800.0,7.8766,7.8766,7.8686,7.8766,67800.0
2010-10-14 11:00:00,9.83,9.83,9.81,9.81,28800.0,7.8766,7.8766,7.8606,7.8606,28800.0
2010-10-14 11:30:00,9.81,9.82,9.76,9.77,52800.0,7.8606,7.8686,7.8205,7.8285,52800.0
2010-10-14 12:00:00,9.77,9.78,9.73,9.76,64800.0,7.8285,7.8365,7.7965,7.8205,64800.0
2010-10-14 12:30:00,9.75,9.77,9.72,9.77,25800.0,7.8125,7.8285,7.7885,7.8285,25800.0
2010-10-14 13:00:00,9.78,9.78,9.73,9.73,58800.0,7.8365,7.8365,7.7965,7.7965,58800.0
2010-10-14 13:30:00,9.72,9.77,9.72,9.77,32400.0,7.7885,7.8285,7.7885,7.8285,32400.0
2010-10-14 14:00:00,9.77,9.77,9.72,9.74,54600.0,7.8285,7.8285,7.7885,7.8045,54600.0
2010-10-14 14:30:00,9.73,9.75,9.69,9.7,62400.0,7.7965,7.8125,7.7644,7.7724,62400.0
2010-10-14 15:00:00,9.7,9.71,9.66,9.67,182400.0,7.7724,7.7804,7.7404,7.7484,182400.0
2010-10-14 15:30:00,9.67,9.71,9.66,9.7,370200.0,7.7484,7.7804,7.7404,7.7724,370200.0
2010-10-15 09:30:00,9.84,9.95,9.83,9.86,464400.0,7.8846,7.9728,7.8766,7.9006,464400.0
2010-10-15 10:00:00,9.85,9.87,9.72,9.74,237000.0,7.8926,7.9087,7.7885,7.8045,237000.0
2010-10-15 10:30:00,9.73,9.77,9.7,9.75,177600.0,7.7965,7.8285,7.7724,7.8125,177600.0
2010-10-15 11:00:00,9.76,9.77,9.74,9.77,92400.0,7.8205,7.8285,7.8045,7.8285,92400.0
2010-10-15 11:30:00,9.77,9.82,9.75,9.77,157200.0,7.8285,7.8686,7.8125,7.8285,157200.0
2010-10-15 12:00:00,9.78,9.8,9.76,9.78,55800.0,7.8365,7.8526,7.8205,7.8365,55800.0
2010-10-15 12:30:00,9.78,9.79,9.74,9.74,59400.0,7.8365,7.8446,7.8045,7.8045,59400.0
2010-10-15 13:00:00,9.76,9.76,9.73,9.75,70800.0,7.8205,7.8205,7.7965,7.8125,70800.0
2010-10-15 13:30:00,9.74,9.76,9.72,9.73,94200.0,7.8045,7.8205,7.7885,7.7965,94200.0
2010-10-15 14:00:00,9.73,9.78,9.72,9.77,68400.0,7.7965,7.8365,7.7885,7.8285,68400.0
2010-10-15 14:30:00,9.77,9.78,9.74,9.76,69000.0,7.8285,7.8365,7.8045,7.8205,69000.0
2010-10-15 15:00:00,9.77,9.77,9.72,9.72,158400.0,7.8285,7.8285,7.7885,7.7885,158400.0
2010-10-15 15:30:00,9.72,9.74,9.71,9.72,266400.0,7.7885,7.8045,7.7804,7.7885,266400.0
2010-10-18 09:30:00,9.77,9.79,9.64,9.73,340200.0,7.8285,7.8446,7.7244,7.7965,340200.0
2010-10-18 10:00:00,9.74,9.75,9.67,9.7,216600.0,7.8045,7.8125,7.7484,7.7724,216600.0
2010-10-18 10:30:00,9.69,9.71,9.68,9.71,106200.0,7.7644,7.7804,7.7564,7.7804,106200.0
2010-10-18 11:00:00,9.71,9.72,9.68,9.7,72000.0,7.7804,7.7885,7.7564,7.7724,72000.0
2010-10-18 11:30:00,9.71,9.72,9.65,9.66,153000.0,7.7804,7.7885,7.7324,7.7404,153000.0
2010-10-18 12:00:00,9.66,9.69,9.58,9.6,219000.0,7.7404,7.7644,7.6763,7.6923,219000.0
2010-10-18 12:30:00,9.61,9.63,9.6,9.6,99000.0,7.7003,7.7163,7.6923,7.6923,99000.0
2010-10-18 13:00:00,9.61,9.63,9.6,9.61,82800.0,7.7003,7.7163,7.6923,7.7003,82800.0
2010-10-18 13:30:00,9.61,9.64,9.59,9.61,94800.0,7.7003,7.7244,7.6843,7.7003,94800.0
2010-10-18 14:00:00,9.61,9.63,9.59,9.6,154200.0,7.7003,7.7163,7.6843,7.6923,154200.0
2010-10-18 14:30:00,9.6,9.61,9.56,9.59,241800.0,7.6923,7.7003,7.6603,7.6843,241800.0
2010-10-18 15:00:00,9.59,9.63,9.57,9.6,412200.0,7.6843,7.7163,7.6683,7.6923,412200.0
2010-10-18 15:30:00,9.6,9.65,9.6,9.6,481200.0,7.6923,7.7324,7.6923,7.6923,481200.0
2010-10-19 09:30:00,9.3,9.42,9.22,9.33,538800.0,7.4519,7.5481,7.3878,7.476,538800.0
2010-10-19 10:00:00,9.33,9.46,9.31,9.44,253200.0,7.476,7.5801,7.4599,7.5641,253200.0
2010-10-19 10:30:00,9.44,9.58,9.4,9.51,462600.0,7.5641,7.6763,7.5321,7.6202,462600.0
2010-10-19 11:00:00,9.51,9.54,9.44,9.5,233400.0,7.6202,7.6442,7.5641,7.6122,233400.0
2010-10-19 11:30:00,9.5,9.56,9.5,9.56,132600.0,7.6122,7.6603,7.6122,7.6603,132600.0
2010-10-19 12:00:00,9.55,9.56,9.46,9.49,145200.0,7.6522,7.6603,7.5801,7.6042,145200.0
2010-10-19 12:30:00,9.5,9.52,9.48,9.5,96600.0,7.6122,7.6282,7.5962,7.6122,96600.0
2010-10-19 13:00:00,9.5,9.5,9.45,9.47,61200.0,7.6122,7.6122,7.5721,7.5881,61200.0
2010-10-19 13:30:00,9.45,9.47,9.41,9.43,69000.0,7.5721,7.5881,7.5401,7.5561,69000.0
2010-10-19 14:00:00,9.42,9.46,9.35,9.37,375600.0,7.5481,7.5801,7.492,7.508,375600.0
2010-10-19 14:30:00,9.35,9.38,9.34,9.37,583200.0,7.492,7.516,7.484,7.508,583200.0
2010-10-19 15:00:00,9.36,9.43,9.34,9.42,366000.0,7.5,7.5561,7.484,7.5481,366000.0
2010-10-19 15:30:00,9.42,9.44,9.37,9.44,430200.0,7.5481,7.5641,7.508,7.5641,430200.0
2010-10-20 09:30:00,9.52,9.58,9.46,9.52,184800.0,7.6282,7.6763,7.5801,7.6282,184800.0
2010-10-20 10:00:00,9.5,9.55,9.48,9.51,318600.0,7.6122,7.6522,7.5962,7.6202,318600.0
2010-10-20 10:30:00,9.52,9.57,9.5,9.55,126000.0,7.6282,7.6683,7.6122,7.6522,126000.0
2010-10-20 11:00:00,9.56,9.6,9.54,9.58,82200.0,7.6603,7.6923,7.6442,7.6763,82200.0
2010-10-20 11:30:00,9.58,9.62,9.58,9.61,43200.0,7.6763,7.7083,7.6763,7.7003,43200.0
2010-10-20 12:00:00,9.61,9.65,9.6,9.64,46200.0,7.7003,7.7324,7.6923,7.7244,46200.0
2010-10-20 12:30:00,9.64,9.67,9.63,9.64,64800.0,7.7244,7.7484,7.7163,7.7244,64800.0
2010-10-20 13:00:00,9.65,9.67,9.64,9.66,99000.0,7.7324,7.7484,7.7244,7.7404,99000.0
2010-10-20 13:30:00,9.66,9.68,9.59,9.6,81600.0,7.7404,7.7564,7.6843,7.6923,81600.0
2010-10-20 14:00:00,9.6,9.61,9.58,9.59,67200.0,7.6923,7.7003,7.6763,7.6843,67200.0
2010-10-20 14:30:00,9.58,9.6,9.58,9.59,150000.0,7.6763,7.6923,7.6763,7.6843,150000.0
2010-10-20 15:00:00,9.58,9.59,9.53,9.55,157800.0,7.6763,7.6843,7.6362,7.6522,157800.0
2010-10-20 15:30:00,9.55,9.56,9.51,9.51,304800.0,7.6522,7.6603,7.6202,7.6202,304800.0
2010-10-21 09:30:00,9.57,9.63,9.55,9.6,86400.0,7.6683,7.7163,7.6522,7.6923,86400.0
2010-10-21 10:00:00,9.6,9.68,9.57,9.65,69600.0,7.6923,7.7564,7.6683,7.7324,69600.0
2010-10-21 10:30:00,9.65,9.7,9.65,9.7,38400.0,7.7324,7.7724,7.7324,7.7724,38400.0
2010-10-21 11:00:00,9.69,9.7,9.61,9.61,34200.0,7.7644,7.7724,7.7003,7.7003,34200.0
2010-10-21 11:30:00,9.61,9.61,9.51,9.55,111600.0,7.7003,7.7003,7.6202,7.6522,111600.0
2010-10-21 12:00:00,9.56,9.56,9.5,9.52,30000.0,7.6603,7.6603,7.6122,7.6282,30000.0
2010-10-21 12:30:00,9.52,9.53,9.48,9.51,43800.0,7.6282,7.6362,7.5962,7.6202,43800.0
2010-10-21 13:00:00,9.51,9.52,9.5,9.51,29400.0,7.6202,7.6282,7.6122,7.6202,29400.0
2010-10-21 13:30:00,9.51,9.51,9.42,9.42,51000.0,7.6202,7.6202,7.5481,7.5481,51000.0
2010-10-21 14:00:00,9.43,9.5,9.43,9.47,47400.0,7.5561,7.6122,7.5561,7.5881,47400.0
2010-10-21 14:30:00,9.48,9.53,9.48,9.52,67800.0,7.5962,7.6362,7.5962,7.6282,67800.0
2010-10-21 15:00:00,9.52,9.59,9.51,9.59,142200.0,7.6282,7.6843,7.6202,7.6843,142200.0
2010-10-21 15:30:00,9.59,9.59,9.56,9.58,287400.0,7.6843,7.6843,7.6603,7.6763,287400.0
2010-10-22 09:30:00,9.58,9.63,9.57,9.58,77400.0,7.6763,7.7163,7.6683,7.6763,77400.0
2010-10-22 10:00:00,9.57,9.6,9.57,9.59,40200.0,7.6683,7.6923,7.6683,7.6843,40200.0
2010-10-22 10:30:00,9.61,9.63,9.59,9.61,40200.0,7.7003,7.7163,7.6843,7.7003,40200.0
2010-10-22 11:00:00,9.6,9.6,9.56,9.58,37800.0,7.6923,7.6923,7.6603,7.6763,37800.0
2010-10-22 11:30:00,9.58,9.59,9.54,9.56,55200.0,7.6763,7.6843,7.6442,7.6603,55200.0
2010-10-22 12:00:00,9.56,9.57,9.54,9.55,49200.0,7.6603,7.6683,7.6442,7.6522,49200.0
2010-10-22 12:30:00,9.55,9.57,9.54,9.56,35400.0,7.6522,7.6683,7.6442,7.6603,35400.0
2010-10-22 13:00:00,9.56,9.58,9.55,9.58,27000.0,7.6603,7.6763,7.6522,7.6763,27000.0
2010-10-22 13:30:00,9.58,9.58,9.56,9.56,28800.0,7.6763,7.6763,7.6603,7.6603,28800.0
2010-10-22 14:00:00,9.56,9.61,9.56,9.61,49800.0,7.6603,7.7003,7.6603,7.7003,49800.0
2010-10-22 14:30:00,9.61,9.61,9.58,9.58,49200.0,7.7003,7.7003,7.6763,7.6763,49200.0
2010-10-22 15:00:00,9.58,9.61,9.58,9.58,57600.0,7.6763,7.7003,7.6763,7.6763,57600.0
2010-10-22 15:30:00,9.58,9.61,9.57,9.59,81600.0,7.6763,7.7003,7.6683,7.6843,81600.0
2010-10-25 09:30:00,9.65,9.74,9.64,9.73,47400.0,7.7324,7.8045,7.7244,7.7965,47400.0
2010-10-25 10:00:00,9.73,9.77,9.65,9.65,124800.0,7.7965,7.8285,7.7324,7.7324,124800.0
2010-10-25 10:30:00,9.65,9.65,9.59,9.6,91200.0,7.7324,7.7324,7.6843,7.6923,91200.0
2010-10-25 11:00:00,9.6,9.62,9.58,9.61,81000.0,7.6923,7.7083,7.6763,7.7003,81000.0
2010-10-25 11:30:00,9.61,9.62,9.6,9.6,55200.0,7.7003,7.7083,7.6923,7.6923,55200.0
2010-10-25 12:00:00,9.6,9.61,9.56,9.58,50400.0,7.6923,7.7003,7.6603,7.6763,50400.0
2010-10-25 12:30:00,9.58,9.59,9.56,9.57,40800.0,7.6763,7.6843,7.6603,7.6683,40800.0
2010-10-25 13:00:00,9.57,9.59,9.56,9.59,32400.0,7.6683,7.6843,7.6603,7.6843,32400.0
2010-10-25 13:30:00,9.59,9.59,9.55,9.56,34200.0,7.6843,7.6843,7.6522,7.6603,34200.0
2010-10-25 14:00:00,9.56,9.57,9.56,9.57,52200.0,7.6603,7.6683,7.6603,7.6683,52200.0
2010-10-25 14:30:00,9.57,9.58,9.51,9.55,129000.0,7.6683,7.6763,7.6202,7.6522,129000.0
2010-10-25 15:00:00,9.55,9.56,9.52,9.54,125400.0,7.6522,7.6603,7.6282,7.6442,125400.0
2010-10-25 15:30:00,9.54,9.54,9.47,9.49,253200.0,7.6442,7.6442,7.5881,7.6042,253200.0
2010-10-26 09:30:00,9.45,9.45,9.35,9.36,73800.0,7.5721,7.5721,7.492,7.5,73800.0
2010-10-26 10:00:00,9.36,9.43,9.35,9.42,102600.0,7.5,7.5561,7.492,7.5481,102600.0
2010-10-26 10:30:00,9.43,9.44,9.42,9.44,87600.0,7.5561,7.5641,7.5481,7.5641,87600.0
2010-10-26 11:00:00,9.45,9.47,9.41,9.47,66600.0,7.5721,7.5881,7.5401,7.5881,66600.0
2010-10-26 11:30:00,9.46,9.46,9.42,9.45,34800.0,7.5801,7.5801,7.5481,7.5721,34800.0
2010-10-26 12:00:00,9.45,9.48,9.45,9.46,33000.0,7.5721,7.5962,7.5721,7.5801,33000.0
2010-10-26 12:30:00,9.45,9.47,9.43,9.44,62400.0,7.5721,7.5881,7.5561,7.5641,62400.0
2010-10-26 13:00:00,9.44,9.48,9.42,9.42,88200.0,7.5641,7.5962,7.5481,7.5481,88200.0
2010-10-26 13:30:00,9.42,9.43,9.38,9.38,44400.0,7.5481,7.5561,7.516,7.516,44400.0
2010-10-26 14:00:00,9.38,9.39,9.34,9.35,82800.0,7.516,7.524,7.484,7.492,82800.0
2010-10-26 14:30:00,9.35,9.36,9.31,9.34,108000.0,7.492,7.5,7.4599,7.484,108000.0
2010-10-26 15:00:00,9.35,9.42,9.35,9.41,129600.0,7.492,7.5481,7.492,7.5401,129600.0
2010-10-26 15:30:00,9.41,9.47,9.4,9.45,421200.0,7.5401,7.5881,7.5321,7.5721,421200.0
2010-10-27 09:30:00,9.35,9.43,9.35,9.42,135000.0,7.5199,7.5842,7.5199,7.5762,135000.0
2010-10-27 10:00:00,9.42,9.45,9.36,9.38,74400.0,7.5762,7.6003,7.5279,7.544,74400.0
2010-10-27 10:30:00,9.38,9.4,9.37,9.37,102600.0,7.544,7.5601,7.536,7.536,102600.0
2010-10-27 11:00:00,9.38,9.38,9.33,9.34,42600.0,7.544,7.544,7.5038,7.5118,42600.0
2010-10-27 11:30:00,9.35,9.4,9.35,9.4,64200.0,7.5199,7.5601,7.5199,7.5601,64200.0
2010-10-27 12:00:00,9.4,9.4,9.35,9.36,40200.0,7.5601,7.5601,7.5199,7.5279,40200.0
2010-10-27 12:30:00,9.36,9.36,9.32,9.34,29400.0,7.5279,7.5279,7.4958,7.5118,29400.0
2010-10-27 13:00:00,9.34,9.37,9.29,9.33,144000.0,7.5118,7.536,7.4716,7.5038,144000.0
2010-10-27 13:30:00,9.36,9.38,9.34,9.37,51600.0,7.5279,7.544,7.5118,7.536,51600.0
2010-10-27 14:00:00,9.38,9.4,9.35,9.37,43800.0,7.544,7.5601,7.5199,7.536,43800.0
2010-10-27 14:30:00,9.37,9.38,9.34,9.36,96000.0,7.536,7.544,7.5118,7.5279,96000.0
2010-10-27 15:00:00,9.36,9.37,9.33,9.36,85800.0,7.5279,7.536,7.5038,7.5279,85800.0
2010-10-27 15:30:00,9.36,9.42,9.36,9.4,177600.0,7.5279,7.5762,7.5279,7.5601,177600.0
2010-10-28 09:30:00,9.47,9.53,9.43,9.45,55800.0,7.6164,7.6647,7.5842,7.6003,55800.0
2010-10-28 10:00:00,9.45,9.47,9.34,9.35,70800.0,7.6003,7.6164,7.5118,7.5199,70800.0
2010-10-28 10:30:00,9.34,9.37,9.33,9.34,55200.0,7.5118,7.536,7.5038,7.5118,55200.0
2010-10-28 11:00:00,9.35,9.35,9.33,9.34,37800.0,7.5199,7.5199,7.5038,7.5118,37800.0
2010-10-28 11:30:00,9.33,9.33,9.3,9.31,85200.0,7.5038,7.5038,7.4797,7.4877,85200.0
2010-10-28 12:00:00,9.31,9.33,9.3,9.31,49800.0,7.4877,7.5038,7.4797,7.4877,49800.0
2010-10-28 12:30:00,9.3,9.33,9.3,9.31,42000.0,7.4797,7.5038,7.4797,7.4877,42000.0
2010-10-28 13:00:00,9.31,9.37,9.3,9.33,30600.0,7.4877,7.536,7.4797,7.5038,30600.0
2010-10-28 13:30:00,9.33,9.35,9.31,9.33,33600.0,7.5038,7.5199,7.4877,7.5038,33600.0
2010-10-28 14:00:00,9.33,9.33,9.3,9.31,78000.0,7.5038,7.5038,7.4797,7.4877,78000.0
2010-10-28 14:30:00,9.31,9.34,9.3,9.32,106800.0,7.4877,7.5118,7.4797,7.4958,106800.0
2010-10-28 15:00:00,9.32,9.33,9.31,9.32,163200.0,7.4958,7.5038,7.4877,7.4958,163200.0
2010-10-28 15:30:00,9.31,9.35,9.3,9.31,195000.0,7.4877,7.5199,7.4797,7.4877,195000.0
2010-10-29 09:30:00,9.3,9.33,9.27,9.31,28800.0,7.4797,7.5038,7.4555,7.4877,28800.0
2010-10-29 10:00:00,9.29,9.38,9.29,9.36,66000.0,7.4716,7.544,7.4716,7.5279,66000.0
2010-10-29 10:30:00,9.35,9.37,9.34,9.37,35400.0,7.5199,7.536,7.5118,7.536,35400.0
2010-10-29 11:00:00,9.36,9.39,9.35,9.36,16800.0,7.5279,7.5521,7.5199,7.5279,16800.0
2010-10-29 11:30:00,9.35,9.35,9.31,9.33,20400.0,7.5199,7.5199,7.4877,7.5038,20400.0
2010-10-29 12:00:00,9.33,9.34,9.32,9.33,24000.0,7.5038,7.5118,7.4958,7.5038,24000.0
2010-10-29 12:30:00,9.33,9.34,9.3,9.32,41400.0,7.5038,7.5118,7.4797,7.4958,41400.0
2010-10-29 13:00:00,9.32,9.33,9.3,9.31,13800.0,7.4958,7.5038,7.4797,7.4877,13800.0
2010-10-29 13:30:00,9.32,9.35,9.3,9.34,41400.0,7.4958,7.5199,7.4797,7.5118,41400.0
2010-10-29 14:00:00,9.33,9.36,9.33,9.35,30600.0,7.5038,7.5279,7.5038,7.5199,30600.0
2010-10-29 14:30:00,9.34,9.35,9.33,9.33,32400.0,7.5118,7.5199,7.5038,7.5038,32400.0
2010-10-29 15:00:00,9.33,9.35,9.33,9.35,37200.0,7.5038,7.5199,7.5038,7.5199,37200.0
2010-10-29 15:30:00,9.35,9.36,9.32,9.33,73800.0,7.5199,7.5279,7.4958,7.5038,73800.0
2010-11-01 09:30:00,9.4,9.41,9.36,9.38,58200.0,7.5601,7.5681,7.5279,7.544,58200.0
2010-11-01 10:00:00,9.36,9.46,9.36,9.43,37200.0,7.5279,7.6084,7.5279,7.5842,37200.0
2010-11-01 10:30:00,9.44,9.45,9.39,9.39,76200.0,7.5923,7.6003,7.5521,7.5521,76200.0
2010-11-01 11:00:00,9.39,9.41,9.35,9.38,192000.0,7.5521,7.5681,7.5199,7.544,192000.0
2010-11-01 11:30:00,9.38,9.4,9.38,9.4,102600.0,7.544,7.5601,7.544,7.5601,102600.0
2010-11-01 12:00:00,9.4,9.41,9.37,9.38,25200.0,7.5601,7.5681,7.536,7.544,25200.0
2010-11-01 12:30:00,9.39,9.39,9.36,9.36,10200.0,7.5521,7.5521,7.5279,7.5279,10200.0
2010-11-01 13:00:00,9.36,9.38,9.35,9.35,13800.0,7.5279,7.544,7.5199,7.5199,13800.0
2010-11-01 13:30:00,9.35,9.38,9.35,9.37,20400.0,7.5199,7.544,7.5199,7.536,20400.0
2010-11-01 14:00:00,9.37,9.37,9.34,9.34,25800.0,7.536,7.536,7.5118,7.5118,25800.0
2010-11-01 14:30:00,9.34,9.34,9.31,9.32,21600.0,7.5118,7.5118,7.4877,7.4958,21600.0
2010-11-01 15:00:00,9.32,9.32,9.24,9.29,102000.0,7.4958,7.4958,7.4314,7.4716,102000.0
2010-11-01 15:30:00,9.28,9.34,9.28,9.32,99000.0,7.4636,7.5118,7.4636,7.4958,99000.0
2010-11-02 09:30:00,9.44,9.45,9.41,9.41,68400.0,7.5923,7.6003,7.5681,7.5681,68400.0
2010-11-02 10:00:00,9.41,9.42,9.35,9.37,53400.0,7.5681,7.5762,7.5199,7.536,53400.0
2010-11-02 10:30:00,9.38,9.38,9.33,9.37,175800.0,7.544,7.544,7.5038,7.536,175800.0
2010-11-02 11:00:00,9.37,9.43,9.35,9.43,106800.0,7.536,7.5842,7.5199,7.5842,106800.0
2010-11-02 11:30:00,9.43,9.46,9.39,9.46,137400.0,7.5842,7.6084,7.5521,7.6084,137400.0
2010-11-02 12:00:00,9.46,9.46,9.43,9.44,33600.0,7.6084,7.6084,7.5842,7.5923,33600.0
2010-11-02 12:30:00,9.45,9.48,9.45,9.47,28200.0,7.6003,7.6244,7.6003,7.6164,28200.0
2010-11-02 13:00:00,9.48,9.49,9.48,9.49,24600.0,7.6244,7.6325,7.6244,7.6325,24600.0
2010-11-02 13:30:00,9.49,9.5,9.48,9.5,72000.0,7.6325,7.6405,7.6244,7.6405,72000.0
2010-11-02 14:00:00,9.5,9.51,9.47,9.5,73200.0,7.6405,7.6486,7.6164,7.6405,73200.0
2010-11-02 14:30:00,9.5,9.5,9.47,9.48,64800.0,7.6405,7.6405,7.6164,7.6244,64800.0
2010-11-02 15:00:00,9.48,9.5,9.48,9.5,97800.0,7.6244,7.6405,7.6244,7.6405,97800.0
2010-11-02 15:30:00,9.5,9.53,9.47,9.52,268200.0,7.6405,7.6647,7.6164,7.6566,268200.0
2010-11-03 09:30:00,9.53,9.55,9.51,9.55,27600.0,7.6647,7.6807,7.6486,7.6807,27600.0
2010-11-03 10:00:00,9.55,9.55,9.52,9.53,21000.0,7.6807,7.6807,7.6566,7.6647,21000.0
2010-11-03 10:30:00,9.53,9.54,9.48,9.52,37200.0,7.6647,7.6727,7.6244,7.6566,37200.0
2010-11-03 11:00:00,9.52,9.52,9.44,9.46,153600.0,7.6566,7.6566,7.5923,7.6084,153600.0
2010-11-03 11:30:00,9.47,9.49,9.47,9.48,37200.0,7.6164,7.6325,7.6164,7.6244,37200.0
2010-11-03 12:00:00,9.48,9.48,9.43,9.43,18600.0,7.6244,7.6244,7.5842,7.5842,18600.0
2010-11-03 12:30:00,9.44,9.46,9.44,9.46,33000.0,7.5923,7.6084,7.5923,7.6084,33000.0
2010-11-03 13:00:00,9.45,9.49,9.45,9.47,40200.0,7.6003,7.6325,7.6003,7.6164,40200.0
2010-11-03 13:30:00,9.47,9.5,9.47,9.49,34800.0,7.6164,7.6405,7.6164,7.6325,34800.0
2010-11-03 14:00:00,9.49,9.53,9.41,9.43,95400.0,7.6325,7.6647,7.5681,7.5842,95400.0
2010-11-03 14:30:00,9.42,9.54,9.39,9.52,103200.0,7.5762,7.6727,7.5521,7.6566,103200.0
2010-11-03 15:00:00,9.52,9.55,9.5,9.5,85200.0,7.6566,7.6807,7.6405,7.6405,85200.0
2010-11-03 15:30:00,9.49,9.54,9.46,9.53,151800.0,7.6325,7.6727,7.6084,7.6647,151800.0
2010-11-04 09:30:00,9.7,9.81,9.65,9.78,204000.0,7.8014,7.8898,7.7612,7.8657,204000.0
2010-11-04 10:00:00,9.79,9.81,9.71,9.8,78000.0,7.8738,7.8898,7.8094,7.8818,78000.0
2010-11-04 10:30:00,9.8,9.86,9.77,9.85,163200.0,7.8818,7.9301,7.8577,7.922,163200.0
2010-11-04 11:00:00,9.85,9.86,9.81,9.83,74400.0,7.922,7.9301,7.8898,7.9059,74400.0
2010-11-04 11:30:00,9.83,9.86,9.82,9.82,64200.0,7.9059,7.9301,7.8979,7.8979,64200.0
2010-11-04 12:00:00,9.83,9.84,9.81,9.83,82200.0,7.9059,7.914,7.8898,7.9059,82200.0
2010-11-04 12:30:00,9.83,9.84,9.81,9.84,61800.0,7.9059,7.914,7.8898,7.914,61800.0
2010-11-04 13:00:00,9.84,9.86,9.83,9.86,96000.0,7.914,7.9301,7.9059,7.9301,96000.0
2010-11-04 13:30:00,9.86,9.87,9.84,9.86,85800.0,7.9301,7.9381,7.914,7.9301,85800.0
2010-11-04 14:00:00,9.86,9.89,9.85,9.87,89400.0,7.9301,7.9542,7.922,7.9381,89400.0
2010-11-04 14:30:00,9.88,9.91,9.88,9.9,84000.0,7.9461,7.9703,7.9461,7.9622,84000.0
2010-11-04 15:00:00,9.9,9.94,9.9,9.93,160200.0,7.9622,7.9944,7.9622,7.9864,160200.0
2010-11-04 15:30:00,9.93,9.98,9.92,9.97,418800.0,7.9864,8.0266,7.9783,8.0185,418800.0
2010-11-05 09:30:00,9.98,10.05,9.97,9.97,243600.0,8.0266,8.0829,8.0185,8.0185,243600.0
2010-11-05 10:00:00,9.96,10.02,9.94,10.01,125400.0,8.0105,8.0587,7.9944,8.0507,125400.0
2010-11-05 10:30:00,10.01,10.05,10.0,10.05,94800.0,8.0507,8.0829,8.0427,8.0829,94800.0
2010-11-05 11:00:00,10.05,10.06,10.03,10.03,69600.0,8.0829,8.0909,8.0668,8.0668,69600.0
2010-11-05 11:30:00,10.03,10.03,9.98,9.98,62400.0,8.0668,8.0668,8.0266,8.0266,62400.0
2010-11-05 12:00:00,9.98,10.01,9.97,10.0,61800.0,8.0266,8.0507,8.0185,8.0427,61800.0
2010-11-05 12:30:00,10.0,10.03,9.99,10.0,69600.0,8.0427,8.0668,8.0346,8.0427,69600.0
2010-11-05 13:00:00,10.0,10.01,9.98,10.0,83400.0,8.0427,8.0507,8.0266,8.0427,83400.0
2010-11-05 13:30:00,10.0,10.0,9.99,9.99,35400.0,8.0427,8.0427,8.0346,8.0346,35400.0
2010-11-05 14:00:00,10.0,10.0,9.97,9.98,69600.0,8.0427,8.0427,8.0185,8.0266,69600.0
2010-11-05 14:30:00,9.98,10.01,9.98,9.98,187800.0,8.0266,8.0507,8.0266,8.0266,187800.0
2010-11-05 15:00:00,9.97,10.0,9.97,9.99,134400.0,8.0185,8.0427,8.0185,8.0346,134400.0
2010-11-05 15:30:00,9.99,10.0,9.88,9.96,341400.0,8.0346,8.0427,7.9461,8.0105,341400.0
2010-11-08 09:30:00,9.95,10.0,9.91,9.97,128400.0,8.0024,8.0427,7.9703,8.0185,128400.0
2010-11-08 10:00:00,9.97,10.0,9.95,9.99,60000.0,8.0185,8.0427,8.0024,8.0346,60000.0
2010-11-08 10:30:00,9.98,10.0,9.92,9.94,24600.0,8.0266,8.0427,7.9783,7.9944,24600.0
2010-11-08 11:00:00,9.94,9.96,9.91,9.95,28200.0,7.9944,8.0105,7.9703,8.0024,28200.0
2010-11-08 11:30:00,9.96,9.99,9.96,9.99,34200.0,8.0105,8.0346,8.0105,8.0346,34200.0
2010-11-08 12:00:00,9.99,9.99,9.97,9.98,34200.0,8.0346,8.0346,8.0185,8.0266,34200.0
2010-11-08 12:30:00,9.98,9.98,9.95,9.96,24000.0,8.0266,8.0266,8.0024,8.0105,24000.0
2010-11-08 13:00:00,9.96,9.99,9.96,9.98,36000.0,8.0105,8.0346,8.0105,8.0266,36000.0
2010-11-08 13:30:00,9.96,9.96,9.94,9.94,41400.0,8.0105,8.0105,7.9944,7.9944,41400.0
2010-11-08 14:00:00,9.95,9.97,9.95,9.96,33600.0,8.0024,8.0185,8.0024,8.0105,33600.0
2010-11-08 14:30:00,9.95,9.97,9.94,9.97,109800.0,8.0024,8.0185,7.9944,8.0185,109800.0
2010-11-08 15:00:00,9.97,9.99,9.97,9.99,122400.0,8.0185,8.0346,8.0185,8.0346,122400.0
2010-11-08 15:30:00,9.99,10.0,9.97,9.98,141000.0,8.0346,8.0427,8.0185,8.0266,141000.0
2010-11-09 09:30:00,9.99,9.99,9.89,9.9,108600.0,8.0346,8.0346,7.9542,7.9622,108600.0
2010-11-09 10:00:00,9.9,9.94,9.9,9.91,48000.0,7.9622,7.9944,7.9622,7.9703,48000.0
2010-11-09 10:30:00,9.9,9.9,9.84,9.85,78000.0,7.9622,7.9622,7.914,7.922,78000.0
2010-11-09 11:00:00,9.85,9.85,9.82,9.83,51000.0,7.922,7.922,7.8979,7.9059,51000.0
2010-11-09 11:30:00,9.82,9.82,9.76,9.76,40800.0,7.8979,7.8979,7.8496,7.8496,40800.0
2010-11-09 12:00:00,9.75,9.8,9.75,9.77,34800.0,7.8416,7.8818,7.8416,7.8577,34800.0
2010-11-09 12:30:00,9.78,9.78,9.74,9.75,24600.0,7.8657,7.8657,7.8335,7.8416,24600.0
2010-11-09 13:00:00,9.75,9.8,9.75,9.78,33000.0,7.8416,7.8818,7.8416,7.8657,33000.0
2010-11-09 13:30:00,9.78,9.79,9.67,9.68,127800.0,7.8657,7.8738,7.7772,7.7853,127800.0
2010-11-09 14:00:00,9.67,9.74,9.67,9.71,69600.0,7.7772,7.8335,7.7772,7.8094,69600.0
2010-11-09 14:30:00,9.71,9.74,9.71,9.72,43200.0,7.8094,7.8335,7.8094,7.8175,43200.0
2010-11-09 15:00:00,9.71,9.73,9.7,9.71,145800.0,7.8094,7.8255,7.8014,7.8094,145800.0
2010-11-09 15:30:00,9.7,9.72,9.63,9.68,190800.0,7.8014,7.8175,7.7451,7.7853,190800.0
2010-11-10 09:30:00,9.69,9.72,9.63,9.65,53400.0,7.7933,7.8175,7.7451,7.7612,53400.0
2010-11-10 10:00:00,9.65,9.67,9.61,9.61,49200.0,7.7612,7.7772,7.729,7.729,49200.0
2010-11-10 10:30:00,9.62,9.66,9.61,9.61,43800.0,7.737,7.7692,7.729,7.729,43800.0
2010-11-10 11:00:00,9.62,9.66,9.6,9.66,58800.0,7.737,7.7692,7.721,7.7692,58800.0
2010-11-10 11:30:00,9.68,9.68,9.66,9.68,48600.0,7.7853,7.7853,7.7692,7.7853,48600.0
2010-11-10 12:00:00,9.68,9.68,9.67,9.67,79200.0,7.7853,7.7853,7.7772,7.7772,79200.0
2010-11-10 12:30:00,9.67,9.69,9.66,9.68,55200.0,7.7772,7.7933,7.7692,7.7853,55200.0
2010-11-10 13:00:00,9.67,9.72,9.66,9.72,37200.0,7.7772,7.8175,7.7692,7.8175,37200.0
2010-11-10 13:30:00,9.72,9.74,9.71,9.73,66000.0,7.8175,7.8335,7.8094,7.8255,66000.0
2010-11-10 14:00:00,9.75,9.79,9.74,9.78,48000.0,7.8416,7.8738,7.8335,7.8657,48000.0
2010-11-10 14:30:00,9.78,9.79,9.76,9.78,105600.0,7.8657,7.8738,7.8496,7.8657,105600.0
2010-11-10 15:00:00,9.78,9.79,9.76,9.77,84000.0,7.8657,7.8738,7.8496,7.8577,84000.0
2010-11-10 15:30:00,9.78,9.79,9.74,9.79,115800.0,7.8657,7.8738,7.8335,7.8738,115800.0
2010-11-11 09:30:00,9.68,9.68,9.59,9.67,33600.0,7.7853,7.7853,7.7129,7.7772,33600.0
2010-11-11 10:00:00,9.66,9.74,9.66,9.72,18000.0,7.7692,7.8335,7.7692,7.8175,18000.0
2010-11-11 10:30:00,9.71,9.71,9.65,9.69,19800.0,7.8094,7.8094,7.7612,7.7933,19800.0
2010-11-11 11:00:00,9.7,9.71,9.66,9.67,30000.0,7.8014,7.8094,7.7692,7.7772,30000.0
2010-11-11 11:30:00,9.67,9.72,9.67,9.72,9600.0,7.7772,7.8175,7.7772,7.8175,9600.0
2010-11-11 12:00:00,9.72,9.74,9.71,9.71,25200.0,7.8175,7.8335,7.8094,7.8094,25200.0
2010-11-11 12:30:00,9.71,9.71,9.69,9.71,18600.0,7.8094,7.8094,7.7933,7.8094,18600.0
2010-11-11 13:00:00,9.7,9.73,9.69,9.7,6600.0,7.8014,7.8255,7.7933,7.8014,6600.0
2010-11-11 13:30:00,9.7,9.73,9.68,9.71,21600.0,7.8014,7.8255,7.7853,7.8094,21600.0
2010-11-11 14:00:00,9.71,9.74,9.7,9.73,25800.0,7.8094,7.8335,7.8014,7.8255,25800.0
2010-11-11 14:30:00,9.74,9.78,9.73,9.75,60000.0,7.8335,7.8657,7.8255,7.8416,60000.0
2010-11-11 15:00:00,9.75,9.76,9.71,9.73,44400.0,7.8416,7.8496,7.8094,7.8255,44400.0
2010-11-11 15:30:00,9.72,9.75,9.7,9.74,100200.0,7.8175,7.8416,7.8014,7.8335,100200.0
2010-11-12 09:30:00,9.63,9.7,9.57,9.7,51600.0,7.7451,7.8014,7.6968,7.8014,51600.0
2010-11-12 10:00:00,9.66,9.66,9.6,9.62,24600.0,7.7692,7.7692,7.721,7.737,24600.0
2010-11-12 10:30:00,9.59,9.62,9.57,9.6,22200.0,7.7129,7.737,7.6968,7.721,22200.0
2010-11-12 11:00:00,9.59,9.63,9.59,9.63,24000.0,7.7129,7.7451,7.7129,7.7451,24000.0
2010-11-12 11:30:00,9.63,9.63,9.59,9.6,9600.0,7.7451,7.7451,7.7129,7.721,9600.0
2010-11-12 12:00:00,9.59,9.61,9.58,9.59,73800.0,7.7129,7.729,7.7049,7.7129,73800.0
2010-11-12 12:30:00,9.58,9.6,9.55,9.55,60000.0,7.7049,7.721,7.6807,7.6807,60000.0
2010-11-12 13:00:00,9.55,9.56,9.53,9.56,22800.0,7.6807,7.6888,7.6647,7.6888,22800.0
2010-11-12 13:30:00,9.58,9.58,9.54,9.54,14400.0,7.7049,7.7049,7.6727,7.6727,14400.0
2010-11-12 14:00:00,9.53,9.58,9.53,9.55,37200.0,7.6647,7.7049,7.6647,7.6807,37200.0
2010-11-12 14:30:00,9.55,9.6,9.55,9.58,36600.0,7.6807,7.721,7.6807,7.7049,36600.0
2010-11-12 15:00:00,9.58,9.62,9.58,9.61,37200.0,7.7049,7.737,7.7049,7.729,37200.0
2010-11-12 15:30:00,9.61,9.61,9.55,9.56,138600.0,7.729,7.729,7.6807,7.6888,138600.0
2010-11-15 09:30:00,9.62,9.65,9.56,9.56,25800.0,7.737,7.7612,7.6888,7.6888,25800.0
2010-11-15 10:00:00,9.55,9.59,9.52,9.58,27000.0,7.6807,7.7129,7.6566,7.7049,27000.0
2010-11-15 10:30:00,9.58,9.61,9.56,9.59,22200.0,7.7049,7.729,7.6888,7.7129,22200.0
2010-11-15 11:00:00,9.6,9.63,9.59,9.61,15000.0,7.721,7.7451,7.7129,7.729,15000.0
2010-11-15 11:30:00,9.62,9.65,9.61,9.65,36000.0,7.737,7.7612,7.729,7.7612,36000.0
2010-11-15 12:00:00,9.65,9.66,9.58,9.59,46200.0,7.7612,7.7692,7.7049,7.7129,46200.0
2010-11-15 12:30:00,9.6,9.69,9.6,9.67,97200.0,7.721,7.7933,7.721,7.7772,97200.0
2010-11-15 13:00:00,9.67,9.69,9.66,9.68,46200.0,7.7772,7.7933,7.7692,7.7853,46200.0
2010-11-15 13:30:00,9.67,9.67,9.66,9.66,52800.0,7.7772,7.7772,7.7692,7.7692,52800.0
2010-11-15 14:00:00,9.66,9.7,9.66,9.67,99600.0,7.7692,7.8014,7.7692,7.7772,99600.0
2010-11-15 14:30:00,9.66,9.68,9.66,9.67,62400.0,7.7692,7.7853,7.7692,7.7772,62400.0
2010-11-15 15:00:00,9.67,9.7,9.62,9.64,177600.0,7.7772,7.8014,7.737,7.7531,177600.0
2010-11-15 15:30:00,9.64,9.67,9.58,9.6,270600.0,7.7531,7.7772,7.7049,7.721,270600.0
2010-11-16 09:30:00,9.49,9.54,9.35,9.35,505600.0,7.6325,7.6727,7.5199,7.5199,505600.0
2010-11-16 10:00:00,9.36,9.41,9.35,9.39,392800.0,7.5279,7.5681,7.5199,7.5521,392800.0
2010-11-16 10:30:00,9.39,9.44,9.37,9.43,94000.0,7.5521,7.5923,7.536,7.5842,94000.0
2010-11-16 11:00:00,9.42,9.42,9.38,9.4,56000.0,7.5762,7.5762,7.544,7.5601,56000.0
2010-11-16 11:30:00,9.4,9.42,9.37,9.39,114000.0,7.5601,7.5762,7.536,7.5521,114000.0
2010-11-16 12:00:00,9.4,9.42,9.37,9.38,87600.0,7.5601,7.5762,7.536,7.544,87600.0
2010-11-16 12:30:00,9.37,9.4,9.36,9.4,94400.0,7.536,7.5601,7.5279,7.5601,94400.0
2010-11-16 13:00:00,9.39,9.39,9.36,9.38,53200.0,7.5521,7.5521,7.5279,7.544,53200.0
2010-11-16 13:30:00,9.38,9.4,9.37,9.38,79200.0,7.544,7.5601,7.536,7.544,79200.0
2010-11-16 14:00:00,9.37,9.4,9.36,9.38,170400.0,7.536,7.5601,7.5279,7.544,170400.0
2010-11-16 14:30:00,9.37,9.39,9.36,9.38,169600.0,7.536,7.5521,7.5279,7.544,169600.0
2010-11-16 15:00:00,9.37,9.4,9.34,9.38,181200.0,7.536,7.5601,7.5118,7.544,181200.0
2010-11-16 15:30:00,9.38,9.44,9.37,9.42,233200.0,7.544,7.5923,7.536,7.5762,233200.0
2010-11-17 09:30:00,9.45,9.56,9.42,9.48,142400.0,7.6003,7.6888,7.5762,7.6244,142400.0
2010-11-17 10:00:00,9.49,9.51,9.36,9.4,139600.0,7.6325,7.6486,7.5279,7.5601,139600.0
2010-11-17 10:30:00,9.4,9.44,9.38,9.41,46000.0,7.5601,7.5923,7.544,7.5681,46000.0
2010-11-17 11:00:00,9.41,9.47,9.4,9.46,49600.0,7.5681,7.6164,7.5601,7.6084,49600.0
2010-11-17 11:30:00,9.46,9.47,9.44,9.45,50800.0,7.6084,7.6164,7.5923,7.6003,50800.0
2010-11-17 12:00:00,9.45,9.46,9.43,9.46,41600.0,7.6003,7.6084,7.5842,7.6084,41600.0
2010-11-17 12:30:00,9.45,9.48,9.44,9.45,64000.0,7.6003,7.6244,7.5923,7.6003,64000.0
2010-11-17 13:00:00,9.45,9.48,9.45,9.48,39600.0,7.6003,7.6244,7.6003,7.6244,39600.0
2010-11-17 13:30:00,9.48,9.49,9.47,9.49,59200.0,7.6244,7.6325,7.6164,7.6325,59200.0
2010-11-17 14:00:00,9.49,9.5,9.48,9.49,48000.0,7.6325,7.6405,7.6244,7.6325,48000.0
2010-11-17 14:30:00,9.48,9.5,9.48,9.49,49600.0,7.6244,7.6405,7.6244,7.6325,49600.0
2010-11-17 15:00:00,9.49,9.49,9.41,9.41,154400.0,7.6325,7.6325,7.5681,7.5681,154400.0
2010-11-17 15:30:00,9.42,9.48,9.42,9.48,163600.0,7.5762,7.6244,7.5762,7.6244,163600.0
2010-11-18 09:30:00,9.57,9.58,9.5,9.52,83600.0,7.6968,7.7049,7.6405,7.6566,83600.0
2010-11-18 10:00:00,9.53,9.59,9.52,9.55,91200.0,7.6647,7.7129,7.6566,7.6807,91200.0
2010-11-18 10:30:00,9.56,9.58,9.53,9.56,115600.0,7.6888,7.7049,7.6647,7.6888,115600.0
2010-11-18 11:00:00,9.57,9.58,9.56,9.57,84400.0,7.6968,7.7049,7.6888,7.6968,84400.0
2010-11-18 11:30:00,9.57,9.58,9.55,9.55,37200.0,7.6968,7.7049,7.6807,7.6807,37200.0
2010-11-18 12:00:00,9.56,9.6,9.55,9.6,46400.0,7.6888,7.721,7.6807,7.721,46400.0
2010-11-18 12:30:00,9.59,9.59,9.56,9.56,83600.0,7.7129,7.7129,7.6888,7.6888,83600.0
2010-11-18 13:00:00,9.56,9.57,9.52,9.52,81200.0,7.6888,7.6968,7.6566,7.6566,81200.0
2010-11-18 13:30:00,9.52,9.53,9.5,9.5,86400.0,7.6566,7.6647,7.6405,7.6405,86400.0
2010-11-18 14:00:00,9.5,9.51,9.46,9.47,94800.0,7.6405,7.6486,7.6084,7.6164,94800.0
2010-11-18 14:30:00,9.47,9.48,9.45,9.46,84800.0,7.6164,7.6244,7.6003,7.6084,84800.0
2010-11-18 15:00:00,9.47,9.5,9.43,9.44,124000.0,7.6164,7.6405,7.5842,7.5923,124000.0
2010-11-18 15:30:00,9.44,9.44,9.38,9.41,277600.0,7.5923,7.5923,7.544,7.5681,277600.0
2010-11-19 09:30:00,9.42,9.44,9.3,9.35,220000.0,7.5762,7.5923,7.4797,7.5199,220000.0
2010-11-19 10:00:00,9.36,9.38,9.34,9.36,40000.0,7.5279,7.544,7.5118,7.5279,40000.0
2010-11-19 10:30:00,9.36,9.42,9.36,9.42,35600.0,7.5279,7.5762,7.5279,7.5762,35600.0
2010-11-19 11:00:00,9.41,9.45,9.4,9.44,40800.0,7.5681,7.6003,7.5601,7.5923,40800.0
2010-11-19 11:30:00,9.45,9.47,9.45,9.47,25600.0,7.6003,7.6164,7.6003,7.6164,25600.0
2010-11-19 12:00:00,9.47,9.47,9.45,9.45,26800.0,7.6164,7.6164,7.6003,7.6003,26800.0
2010-11-19 12:30:00,9.44,9.46,9.42,9.44,86400.0,7.5923,7.6084,7.5762,7.5923,86400.0
2010-11-19 13:00:00,9.45,9.45,9.37,9.38,54800.0,7.6003,7.6003,7.536,7.544,54800.0
2010-11-19 13:30:00,9.38,9.4,9.34,9.34,73200.0,7.544,7.5601,7.5118,7.5118,73200.0
2010-11-19 14:00:00,9.34,9.4,9.34,9.4,36800.0,7.5118,7.5601,7.5118,7.5601,36800.0
2010-11-19 14:30:00,9.4,9.41,9.38,9.38,45200.0,7.5601,7.5681,7.544,7.544,45200.0
2010-11-19 15:00:00,9.38,9.4,9.37,9.38,58000.0,7.544,7.5601,7.536,7.544,58000.0
2010-11-19 15:30:00,9.38,9.4,9.36,9.38,295600.0,7.544,7.5601,7.5279,7.544,295600.0
2010-11-22 09:30:00,9.32,9.34,9.23,9.27,118800.0,7.4958,7.5118,7.4234,7.4555,118800.0
2010-11-22 10:00:00,9.27,9.28,9.21,9.22,109200.0,7.4555,7.4636,7.4073,7.4153,109200.0
2010-11-22 10:30:00,9.22,9.22,9.17,9.21,135600.0,7.4153,7.4153,7.3751,7.4073,135600.0
2010-11-22 11:00:00,9.2,9.21,9.17,9.2,82400.0,7.3992,7.4073,7.3751,7.3992,82400.0
2010-11-22 11:30:00,9.19,9.23,9.19,9.2,87600.0,7.3912,7.4234,7.3912,7.3992,87600.0
2010-11-22 12:00:00,9.19,9.19,9.14,9.14,136800.0,7.3912,7.3912,7.351,7.351,136800.0
2010-11-22 12:30:00,9.14,9.14,9.1,9.12,93200.0,7.351,7.351,7.3188,7.3349,93200.0
2010-11-22 13:00:00,9.12,9.13,9.11,9.12,88800.0,7.3349,7.3429,7.3269,7.3349,88800.0
2010-11-22 13:30:00,9.12,9.18,9.12,9.16,108400.0,7.3349,7.3832,7.3349,7.3671,108400.0
2010-11-22 14:00:00,9.15,9.18,9.15,9.17,71200.0,7.359,7.3832,7.359,7.3751,71200.0
2010-11-22 14:30:00,9.17,9.22,9.17,9.22,100000.0,7.3751,7.4153,7.3751,7.4153,100000.0
2010-11-22 15:00:00,9.22,9.25,9.21,9.22,144800.0,7.4153,7.4395,7.4073,7.4153,144800.0
2010-11-22 15:30:00,9.22,9.29,9.21,9.28,196400.0,7.4153,7.4716,7.4073,7.4636,196400.0
2010-11-23 09:30:00,9.15,9.2,9.12,9.15,56800.0,7.359,7.3992,7.3349,7.359,56800.0
2010-11-23 10:00:00,9.15,9.19,9.14,9.17,57200.0,7.359,7.3912,7.351,7.3751,57200.0
2010-11-23 10:30:00,9.16,9.22,9.16,9.21,34800.0,7.3671,7.4153,7.3671,7.4073,34800.0
2010-11-23 11:00:00,9.2,9.2,9.15,9.15,96000.0,7.3992,7.3992,7.359,7.359,96000.0
2010-11-23 11:30:00,9.14,9.2,9.14,9.19,52400.0,7.351,7.3992,7.351,7.3912,52400.0
2010-11-23 12:00:00,9.19,9.2,9.17,9.19,36000.0,7.3912,7.3992,7.3751,7.3912,36000.0
2010-11-23 12:30:00,9.19,9.22,9.17,9.21,32800.0,7.3912,7.4153,7.3751,7.4073,32800.0
2010-11-23 13:00:00,9.21,9.24,9.19,9.24,38800.0,7.4073,7.4314,7.3912,7.4314,38800.0
2010-11-23 13:30:00,9.24,9.25,9.2,9.2,32800.0,7.4314,7.4395,7.3992,7.3992,32800.0
2010-11-23 14:00:00,9.2,9.22,9.15,9.16,104800.0,7.3992,7.4153,7.359,7.3671,104800.0
2010-11-23 14:30:00,9.16,9.18,9.15,9.15,69600.0,7.3671,7.3832,7.359,7.359,69600.0
2010-11-23 15:00:00,9.16,9.18,9.15,9.18,89200.0,7.3671,7.3832,7.359,7.3832,89200.0
2010-11-23 15:30:00,9.18,9.2,9.17,9.19,188400.0,7.3832,7.3992,7.3751,7.3912,188400.0
2010-11-24 09:30:00,9.3,9.38,9.26,9.28,64400.0,7.4797,7.544,7.4475,7.4636,64400.0
2010-11-24 10:00:00,9.26,9.3,9.24,9.29,115600.0,7.4475,7.4797,7.4314,7.4716,115600.0
2010-11-24 10:30:00,9.29,9.3,9.27,9.3,86000.0,7.4716,7.4797,7.4555,7.4797,86000.0
2010-11-24 11:00:00,9.3,9.31,9.28,9.31,68400.0,7.4797,7.4877,7.4636,7.4877,68400.0
2010-11-24 11:30:00,9.3,9.31,9.24,9.27,159200.0,7.4797,7.4877,7.4314,7.4555,159200.0
2010-11-24 12:00:00,9.27,9.3,9.26,9.29,79200.0,7.4555,7.4797,7.4475,7.4716,79200.0
2010-11-24 12:30:00,9.29,9.3,9.27,9.29,46000.0,7.4716,7.4797,7.4555,7.4716,46000.0
2010-11-24 13:00:00,9.29,9.3,9.29,9.3,41200.0,7.4716,7.4797,7.4716,7.4797,41200.0
2010-11-24 13:30:00,9.3,9.3,9.29,9.3,34400.0,7.4797,7.4797,7.4716,7.4797,34400.0
2010-11-24 14:00:00,9.3,9.31,9.28,9.31,40800.0,7.4797,7.4877,7.4636,7.4877,40800.0
2010-11-24 14:30:00,9.3,9.31,9.3,9.31,75200.0,7.4797,7.4877,7.4797,7.4877,75200.0
2010-11-24 15:00:00,9.31,9.33,9.31,9.33,125200.0,7.4877,7.5038,7.4877,7.5038,125200.0
2010-11-24 15:30:00,9.33,9.36,9.31,9.36,170000.0,7.5038,7.5279,7.4877,7.5279,170000.0
2010-11-26 09:30:00,9.27,9.36,9.27,9.35,42800.0,7.4555,7.5279,7.4555,7.5199,42800.0
2010-11-26 10:00:00,9.36,9.37,9.34,9.37,64800.0,7.5279,7.536,7.5118,7.536,64800.0
2010-11-26 10:30:00,9.37,9.4,9.37,9.39,57600.0,7.536,7.5601,7.536,7.5521,57600.0
2010-11-26 11:00:00,9.38,9.41,9.38,9.39,23200.0,7.544,7.5681,7.544,7.5521,23200.0
2010-11-26 11:30:00,9.4,9.41,9.38,9.4,22800.0,7.5601,7.5681,7.544,7.5601,22800.0
2010-11-26 12:00:00,9.4,9.41,9.39,9.4,24000.0,7.5601,7.5681,7.5521,7.5601,24000.0
2010-11-26 12:30:00,9.4,9.41,9.33,9.33,126800.0,7.5601,7.5681,7.5038,7.5038,126800.0
2010-11-29 09:30:00,9.32,9.32,9.17,9.17,61600.0,7.4958,7.4958,7.3751,7.3751,61600.0
2010-11-29 10:00:00,9.16,9.19,9.14,9.16,59200.0,7.3671,7.3912,7.351,7.3671,59200.0
2010-11-29 10:30:00,9.17,9.22,9.16,9.16,29200.0,7.3751,7.4153,7.3671,7.3671,29200.0
2010-11-29 11:00:00,9.16,9.22,9.16,9.19,29600.0,7.3671,7.4153,7.3671,7.3912,29600.0
2010-11-29 11:30:00,9.19,9.2,9.16,9.18,33200.0,7.3912,7.3992,7.3671,7.3832,33200.0
2010-11-29 12:00:00,9.18,9.23,9.17,9.19,36800.0,7.3832,7.4234,7.3751,7.3912,36800.0
2010-11-29 12:30:00,9.19,9.21,9.18,9.2,17600.0,7.3912,7.4073,7.3832,7.3992,17600.0
2010-11-29 13:00:00,9.2,9.2,9.16,9.17,15200.0,7.3992,7.3992,7.3671,7.3751,15200.0
2010-11-29 13:30:00,9.17,9.2,9.17,9.2,29200.0,7.3751,7.3992,7.3751,7.3992,29200.0
2010-11-29 14:00:00,9.2,9.24,9.19,9.24,34800.0,7.3992,7.4314,7.3912,7.4314,34800.0
2010-11-29 14:30:00,9.24,9.27,9.24,9.27,49200.0,7.4314,7.4555,7.4314,7.4555,49200.0
2010-11-29 15:00:00,9.27,9.3,9.26,9.29,69200.0,7.4555,7.4797,7.4475,7.4716,69200.0
2010-11-29 15:30:00,9.28,9.28,9.26,9.27,95200.0,7.4636,7.4636,7.4475,7.4555,95200.0
2010-11-30 09:30:00,9.48,9.74,9.44,9.71,640000.0,7.6244,7.8335,7.5923,7.8094,640000.0
2010-11-30 10:00:00,9.74,9.81,9.71,9.78,705200.0,7.8335,7.8898,7.8094,7.8657,705200.0
2010-11-30 10:30:00,9.78,9.82,9.74,9.82,206000.0,7.8657,7.8979,7.8335,7.8979,206000.0
2010-11-30 11:00:00,9.81,9.85,9.8,9.81,154400.0,7.8898,7.922,7.8818,7.8898,154400.0
2010-11-30 11:30:00,9.8,9.87,9.78,9.86,236400.0,7.8818,7.9381,7.8657,7.9301,236400.0
2010-11-30 12:00:00,9.86,9.86,9.81,9.85,93600.0,7.9301,7.9301,7.8898,7.922,93600.0
2010-11-30 12:30:00,9.85,9.9,9.85,9.89,90800.0,7.922,7.9622,7.922,7.9542,90800.0
2010-11-30 13:00:00,9.89,9.99,9.88,9.98,125600.0,7.9542,8.0346,7.9461,8.0266,125600.0
2010-11-30 13:30:00,9.99,9.99,9.92,9.95,311200.0,8.0346,8.0346,7.9783,8.0024,311200.0
2010-11-30 14:00:00,9.95,9.95,9.88,9.88,288000.0,8.0024,8.0024,7.9461,7.9461,288000.0
2010-11-30 14:30:00,9.87,9.94,9.87,9.93,178800.0,7.9381,7.9944,7.9381,7.9864,178800.0
2010-11-30 15:00:00,9.93,9.94,9.87,9.87,723200.0,7.9864,7.9944,7.9381,7.9381,723200.0
2010-11-30 15:30:00,9.87,9.88,9.83,9.86,699600.0,7.9381,7.9461,7.9059,7.9301,699600.0
2010-12-01 09:30:00,9.97,10.0,9.83,9.83,334400.0,8.0185,8.0427,7.9059,7.9059,334400.0
2010-12-01 10:00:00,9.84,9.88,9.8,9.86,190800.0,7.914,7.9461,7.8818,7.9301,190800.0
2010-12-01 10:30:00,9.86,9.88,9.85,9.87,137200.0,7.9301,7.9461,7.922,7.9381,137200.0
2010-12-01 11:00:00,9.87,9.92,9.87,9.92,135600.0,7.9381,7.9783,7.9381,7.9783,135600.0
2010-12-01 11:30:00,9.92,9.94,9.9,9.91,95200.0,7.9783,7.9944,7.9622,7.9703,95200.0
2010-12-01 12:00:00,9.91,9.94,9.9,9.91,78400.0,7.9703,7.9944,7.9622,7.9703,78400.0
2010-12-01 12:30:00,9.91,9.96,9.9,9.96,78000.0,7.9703,8.0105,7.9622,8.0105,78000.0
2010-12-01 13:00:00,9.95,9.97,9.93,9.93,110000.0,8.0024,8.0185,7.9864,7.9864,110000.0
2010-12-01 13:30:00,9.93,9.93,9.89,9.9,71600.0,7.9864,7.9864,7.9542,7.9622,71600.0
2010-12-01 14:00:00,9.91,9.93,9.9,9.92,122400.0,7.9703,7.9864,7.9622,7.9783,122400.0
2010-12-01 14:30:00,9.92,9.96,9.92,9.96,116000.0,7.9783,8.0105,7.9783,8.0105,116000.0
2010-12-01 15:00:00,9.96,9.96,9.94,9.94,116400.0,8.0105,8.0105,7.9944,7.9944,116400.0
2010-12-01 15:30:00,9.94,9.95,9.92,9.93,258000.0,7.9944,8.0024,7.9783,7.9864,258000.0
2010-12-02 09:30:00,9.97,9.97,9.88,9.9,151600.0,8.0185,8.0185,7.9461,7.9622,151600.0
2010-12-02 10:00:00,9.92,10.0,9.9,10.0,278000.0,7.9783,8.0427,7.9622,8.0427,278000.0
2010-12-02 10:30:00,9.99,10.03,9.97,9.98,207200.0,8.0346,8.0668,8.0185,8.0266,207200.0
2010-12-02 11:00:00,9.99,10.01,9.97,9.98,104400.0,8.0346,8.0507,8.0185,8.0266,104400.0
2010-12-02 11:30:00,9.99,10.01,9.98,9.99,86000.0,8.0346,8.0507,8.0266,8.0346,86000.0
2010-12-02 12:00:00,9.99,10.02,9.98,10.01,73600.0,8.0346,8.0587,8.0266,8.0507,73600.0
2010-12-02 12:30:00,10.01,10.03,10.0,10.0,70800.0,8.0507,8.0668,8.0427,8.0427,70800.0
2010-12-02 13:00:00,10.01,10.06,10.0,10.06,60000.0,8.0507,8.0909,8.0427,8.0909,60000.0
2010-12-02 13:30:00,10.06,10.11,10.05,10.09,74000.0,8.0909,8.1311,8.0829,8.115,74000.0
2010-12-02 14:00:00,10.09,10.12,10.09,10.09,86000.0,8.115,8.1392,8.115,8.115,86000.0
2010-12-02 14:30:00,10.09,10.09,10.06,10.07,77200.0,8.115,8.115,8.0909,8.099,77200.0
2010-12-02 15:00:00,10.07,10.11,10.07,10.1,152400.0,8.099,8.1311,8.099,8.1231,152400.0
2010-12-02 15:30:00,10.1,10.13,10.09,10.1,257600.0,8.1231,8.1472,8.115,8.1231,257600.0
2010-12-03 09:30:00,10.07,10.17,10.01,10.13,73200.0,8.099,8.1794,8.0507,8.1472,73200.0
2010-12-03 10:00:00,10.13,10.18,10.13,10.16,96400.0,8.1472,8.1874,8.1472,8.1713,96400.0
2010-12-03 10:30:00,10.17,10.22,10.16,10.22,115600.0,8.1794,8.2196,8.1713,8.2196,115600.0
2010-12-03 11:00:00,10.22,10.22,10.17,10.17,48400.0,8.2196,8.2196,8.1794,8.1794,48400.0
2010-12-03 11:30:00,10.17,10.2,10.15,10.19,68400.0,8.1794,8.2035,8.1633,8.1955,68400.0
2010-12-03 12:00:00,10.19,10.21,10.17,10.17,76000.0,8.1955,8.2116,8.1794,8.1794,76000.0
2010-12-03 12:30:00,10.18,10.24,10.17,10.23,66400.0,8.1874,8.2357,8.1794,8.2276,66400.0
2010-12-03 13:00:00,10.24,10.28,10.24,10.28,86000.0,8.2357,8.2679,8.2357,8.2679,86000.0
2010-12-03 13:30:00,10.28,10.31,10.27,10.31,57600.0,8.2679,8.292,8.2598,8.292,57600.0
2010-12-03 14:00:00,10.3,10.32,10.3,10.31,67200.0,8.2839,8.3,8.2839,8.292,67200.0
2010-12-03 14:30:00,10.31,10.33,10.29,10.33,61600.0,8.292,8.3081,8.2759,8.3081,61600.0
2010-12-03 15:00:00,10.32,10.33,10.29,10.31,112800.0,8.3,8.3081,8.2759,8.292,112800.0
2010-12-03 15:30:00,10.31,10.35,10.3,10.32,206800.0,8.292,8.3241,8.2839,8.3,206800.0
2010-12-06 09:30:00,10.32,10.36,10.23,10.31,56800.0,8.3,8.3322,8.2276,8.292,56800.0
2010-12-06 10:00:00,10.31,10.36,10.31,10.35,34000.0,8.292,8.3322,8.292,8.3241,34000.0
2010-12-06 10:30:00,10.36,10.37,10.34,10.37,34800.0,8.3322,8.3402,8.3161,8.3402,34800.0
2010-12-06 11:00:00,10.36,10.38,10.36,10.38,38400.0,8.3322,8.3483,8.3322,8.3483,38400.0
2010-12-06 11:30:00,10.38,10.4,10.37,10.37,70400.0,8.3483,8.3644,8.3402,8.3402,70400.0
2010-12-06 12:00:00,10.38,10.38,10.37,10.38,32400.0,8.3483,8.3483,8.3402,8.3483,32400.0
2010-12-06 12:30:00,10.38,10.4,10.37,10.4,31600.0,8.3483,8.3644,8.3402,8.3644,31600.0
2010-12-06 13:00:00,10.4,10.44,10.4,10.44,42400.0,8.3644,8.3965,8.3644,8.3965,42400.0
2010-12-06 13:30:00,10.44,10.47,10.44,10.47,78800.0,8.3965,8.4207,8.3965,8.4207,78800.0
2010-12-06 14:00:00,10.47,10.48,10.46,10.47,58400.0,8.4207,8.4287,8.4126,8.4207,58400.0
2010-12-06 14:30:00,10.46,10.48,10.46,10.47,55600.0,8.4126,8.4287,8.4126,8.4207,55600.0
2010-12-06 15:00:00,10.47,10.5,10.47,10.5,231600.0,8.4207,8.4448,8.4207,8.4448,231600.0
2010-12-06 15:30:00,10.5,10.51,10.48,10.51,373600.0,8.4448,8.4528,8.4287,8.4528,373600.0
2010-12-07 09:30:00,10.65,10.67,10.6,10.62,112000.0,8.5654,8.5815,8.5252,8.5413,112000.0
2010-12-07 10:00:00,10.6,10.67,10.6,10.65,98000.0,8.5252,8.5815,8.5252,8.5654,98000.0
2010-12-07 10:30:00,10.64,10.72,10.63,10.71,83600.0,8.5574,8.6217,8.5493,8.6137,83600.0
2010-12-07 11:00:00,10.71,10.72,10.68,10.69,104400.0,8.6137,8.6217,8.5896,8.5976,104400.0
2010-12-07 11:30:00,10.69,10.74,10.65,10.65,154800.0,8.5976,8.6378,8.5654,8.5654,154800.0
2010-12-07 12:00:00,10.65,10.66,10.6,10.62,124000.0,8.5654,8.5735,8.5252,8.5413,124000.0
2010-12-07 12:30:00,10.62,10.66,10.62,10.66,46000.0,8.5413,8.5735,8.5413,8.5735,46000.0
2010-12-07 13:00:00,10.66,10.69,10.65,10.68,50800.0,8.5735,8.5976,8.5654,8.5896,50800.0
2010-12-07 13:30:00,10.67,10.71,10.66,10.7,53600.0,8.5815,8.6137,8.5735,8.6056,53600.0
2010-12-07 14:00:00,10.7,10.7,10.67,10.69,59200.0,8.6056,8.6056,8.5815,8.5976,59200.0
2010-12-07 14:30:00,10.68,10.68,10.6,10.61,86000.0,8.5896,8.5896,8.5252,8.5333,86000.0
2010-12-07 15:00:00,10.61,10.62,10.58,10.6,160400.0,8.5333,8.5413,8.5091,8.5252,160400.0
2010-12-07 15:30:00,10.6,10.61,10.53,10.56,250400.0,8.5252,8.5333,8.4689,8.493,250400.0
2010-12-08 09:30:00,10.56,10.59,10.49,10.58,35600.0,8.493,8.5172,8.4367,8.5091,35600.0
2010-12-08 10:00:00,10.56,10.56,10.49,10.53,49600.0,8.493,8.493,8.4367,8.4689,49600.0
2010-12-08 10:30:00,10.52,10.54,10.49,10.52,26400.0,8.4609,8.477,8.4367,8.4609,26400.0
2010-12-08 11:00:00,10.52,10.54,10.49,10.51,45200.0,8.4609,8.477,8.4367,8.4528,45200.0
2010-12-08 11:30:00,10.51,10.54,10.51,10.54,31600.0,8.4528,8.477,8.4528,8.477,31600.0
2010-12-08 12:00:00,10.54,10.55,10.53,10.55,36400.0,8.477,8.485,8.4689,8.485,36400.0
2010-12-08 12:30:00,10.55,10.55,10.51,10.52,26000.0,8.485,8.485,8.4528,8.4609,26000.0
2010-12-08 13:00:00,10.51,10.54,10.5,10.52,54800.0,8.4528,8.477,8.4448,8.4609,54800.0
2010-12-08 13:30:00,10.52,10.52,10.49,10.5,48400.0,8.4609,8.4609,8.4367,8.4448,48400.0
2010-12-08 14:00:00,10.5,10.5,10.47,10.47,38800.0,8.4448,8.4448,8.4207,8.4207,38800.0
2010-12-08 14:30:00,10.47,10.51,10.47,10.49,67600.0,8.4207,8.4528,8.4207,8.4367,67600.0
2010-12-08 15:00:00,10.49,10.51,10.47,10.48,41600.0,8.4367,8.4528,8.4207,8.4287,41600.0
2010-12-08 15:30:00,10.47,10.49,10.47,10.47,118800.0,8.4207,8.4367,8.4207,8.4207,118800.0
2010-12-09 09:30:00,10.54,10.56,10.43,10.46,58000.0,8.477,8.493,8.3885,8.4126,58000.0
2010-12-09 10:00:00,10.45,10.51,10.45,10.5,36000.0,8.4046,8.4528,8.4046,8.4448,36000.0
2010-12-09 10:30:00,10.5,10.53,10.5,10.51,44400.0,8.4448,8.4689,8.4448,8.4528,44400.0
2010-12-09 11:00:00,10.51,10.56,10.5,10.54,35200.0,8.4528,8.493,8.4448,8.477,35200.0
2010-12-09 11:30:00,10.54,10.55,10.52,10.53,20400.0,8.477,8.485,8.4609,8.4689,20400.0
2010-12-09 12:00:00,10.53,10.55,10.53,10.53,20800.0,8.4689,8.485,8.4689,8.4689,20800.0
2010-12-09 12:30:00,10.54,10.55,10.52,10.55,16800.0,8.477,8.485,8.4609,8.485,16800.0
2010-12-09 13:00:00,10.55,10.57,10.54,10.57,38400.0,8.485,8.5011,8.477,8.5011,38400.0
2010-12-09 13:30:00,10.57,10.58,10.54,10.56,118800.0,8.5011,8.5091,8.477,8.493,118800.0
2010-12-09 14:00:00,10.56,10.57,10.54,10.56,28400.0,8.493,8.5011,8.477,8.493,28400.0
2010-12-09 14:30:00,10.56,10.56,10.55,10.55,30000.0,8.493,8.493,8.485,8.485,30000.0
2010-12-09 15:00:00,10.55,10.55,10.5,10.5,56000.0,8.485,8.485,8.4448,8.4448,56000.0
2010-12-09 15:30:00,10.5,10.53,10.49,10.5,115200.0,8.4448,8.4689,8.4367,8.4448,115200.0
2010-12-10 09:30:00,10.55,10.6,10.53,10.56,40800.0,8.485,8.5252,8.4689,8.493,40800.0
2010-12-10 10:00:00,10.57,10.59,10.52,10.56,64000.0,8.5011,8.5172,8.4609,8.493,64000.0
2010-12-10 10:30:00,10.57,10.59,10.55,10.59,23200.0,8.5011,8.5172,8.485,8.5172,23200.0
2010-12-10 11:00:00,10.59,10.62,10.57,10.57,23600.0,8.5172,8.5413,8.5011,8.5011,23600.0
2010-12-10 11:30:00,10.58,10.65,10.58,10.65,32400.0,8.5091,8.5654,8.5091,8.5654,32400.0
2010-12-10 12:00:00,10.65,10.67,10.63,10.67,26400.0,8.5654,8.5815,8.5493,8.5815,26400.0
2010-12-10 12:30:00,10.67,10.72,10.67,10.69,29200.0,8.5815,8.6217,8.5815,8.5976,29200.0
2010-12-10 13:00:00,10.69,10.76,10.67,10.74,99200.0,8.5976,8.6539,8.5815,8.6378,99200.0
2010-12-10 13:30:00,10.75,10.77,10.74,10.76,73200.0,8.6459,8.6619,8.6378,8.6539,73200.0
2010-12-10 14:00:00,10.76,10.76,10.74,10.75,93200.0,8.6539,8.6539,8.6378,8.6459,93200.0
2010-12-10 14:30:00,10.75,10.79,10.74,10.79,56800.0,8.6459,8.678,8.6378,8.678,56800.0
2010-12-10 15:00:00,10.79,10.79,10.75,10.76,112000.0,8.678,8.678,8.6459,8.6539,112000.0
2010-12-10 15:30:00,10.76,10.78,10.75,10.77,116800.0,8.6539,8.67,8.6459,8.6619,116800.0
2010-12-13 09:30:00,10.84,11.21,10.71,11.18,564000.0,8.7182,9.0158,8.6137,8.9917,564000.0
2010-12-13 10:00:00,11.18,11.37,11.15,11.27,774000.0,8.9917,9.1445,8.9676,9.0641,774000.0
2010-12-13 10:30:00,11.28,11.45,11.28,11.41,222000.0,9.0721,9.2088,9.0721,9.1767,222000.0
2010-12-13 11:00:00,11.4,11.45,11.36,11.37,234000.0,9.1686,9.2088,9.1365,9.1445,234000.0
2010-12-13 11:30:00,11.36,11.37,11.27,11.28,376000.0,9.1365,9.1445,9.0641,9.0721,376000.0
2010-12-13 12:00:00,11.28,11.28,11.01,11.06,586400.0,9.0721,9.0721,8.855,8.8952,586400.0
2010-12-13 12:30:00,11.04,11.14,11.04,11.1,346000.0,8.8791,8.9595,8.8791,8.9273,346000.0
2010-12-13 13:00:00,11.1,11.11,11.06,11.07,142800.0,8.9273,8.9354,8.8952,8.9032,142800.0
2010-12-13 13:30:00,11.07,11.08,10.94,10.99,456000.0,8.9032,8.9113,8.7987,8.8389,456000.0
2010-12-13 14:00:00,11.0,11.01,10.93,10.94,453600.0,8.8469,8.855,8.7906,8.7987,453600.0
2010-12-13 14:30:00,10.93,10.97,10.88,10.93,360400.0,8.7906,8.8228,8.7504,8.7906,360400.0
2010-12-13 15:00:00,10.93,10.93,10.82,10.85,392800.0,8.7906,8.7906,8.7022,8.7263,392800.0
2010-12-13 15:30:00,10.85,10.86,10.6,10.64,940400.0,8.7263,8.7343,8.5252,8.5574,940400.0
2010-12-14 09:30:00,10.6,10.6,10.47,10.5,342400.0,8.5252,8.5252,8.4207,8.4448,342400.0
2010-12-14 10:00:00,10.5,10.53,10.46,10.47,223200.0,8.4448,8.4689,8.4126,8.4207,223200.0
2010-12-14 10:30:00,10.45,10.51,10.42,10.45,189600.0,8.4046,8.4528,8.3804,8.4046,189600.0
2010-12-14 11:00:00,10.45,10.48,10.45,10.47,83600.0,8.4046,8.4287,8.4046,8.4207,83600.0
2010-12-14 11:30:00,10.47,10.47,10.47,10.47,132400.0,8.4207,8.4207,8.4207,8.4207,132400.0
2010-12-14 12:00:00,10.47,10.5,10.47,10.5,225200.0,8.4207,8.4448,8.4207,8.4448,225200.0
2010-12-14 12:30:00,10.49,10.5,10.48,10.49,177600.0,8.4367,8.4448,8.4287,8.4367,177600.0
2010-12-14 13:00:00,10.49,10.5,10.47,10.48,72000.0,8.4367,8.4448,8.4207,8.4287,72000.0
2010-12-14 13:30:00,10.48,10.5,10.47,10.49,180400.0,8.4287,8.4448,8.4207,8.4367,180400.0
2010-12-14 14:00:00,10.49,10.51,10.48,10.5,114000.0,8.4367,8.4528,8.4287,8.4448,114000.0
2010-12-14 14:30:00,10.5,10.52,10.46,10.51,325200.0,8.4448,8.4609,8.4126,8.4528,325200.0
2010-12-14 15:00:00,10.51,10.53,10.47,10.49,220800.0,8.4528,8.4689,8.4207,8.4367,220800.0
2010-12-14 15:30:00,10.48,10.5,10.45,10.5,234400.0,8.4287,8.4448,8.4046,8.4448,234400.0
2010-12-15 09:30:00,10.48,10.49,10.43,10.47,176800.0,8.4287,8.4367,8.3885,8.4207,176800.0
2010-12-15 10:00:00,10.48,10.49,10.47,10.47,65600.0,8.4287,8.4367,8.4207,8.4207,65600.0
2010-12-15 10:30:00,10.47,10.48,10.45,10.45,70400.0,8.4207,8.4287,8.4046,8.4046,70400.0
2010-12-15 11:00:00,10.45,10.46,10.4,10.42,59200.0,8.4046,8.4126,8.3644,8.3804,59200.0
2010-12-15 11:30:00,10.42,10.45,10.41,10.44,56400.0,8.3804,8.4046,8.3724,8.3965,56400.0
2010-12-15 12:00:00,10.44,10.46,10.44,10.45,33200.0,8.3965,8.4126,8.3965,8.4046,33200.0
2010-12-15 12:30:00,10.45,10.46,10.41,10.42,82400.0,8.4046,8.4126,8.3724,8.3804,82400.0
2010-12-15 13:00:00,10.42,10.42,10.38,10.39,48400.0,8.3804,8.3804,8.3483,8.3563,48400.0
2010-12-15 13:30:00,10.39,10.4,10.35,10.36,116800.0,8.3563,8.3644,8.3241,8.3322,116800.0
2010-12-15 14:00:00,10.37,10.37,10.27,10.27,175600.0,8.3402,8.3402,8.2598,8.2598,175600.0
2010-12-15 14:30:00,10.26,10.27,10.21,10.21,148800.0,8.2518,8.2598,8.2116,8.2116,148800.0
2010-12-15 15:00:00,10.21,10.29,10.21,10.28,148400.0,8.2116,8.2759,8.2116,8.2679,148400.0
2010-12-15 15:30:00,10.27,10.29,10.19,10.2,421600.0,8.2598,8.2759,8.1955,8.2035,421600.0
2010-12-16 09:30:00,10.2,10.29,10.17,10.17,104400.0,8.2035,8.2759,8.1794,8.1794,104400.0
2010-12-16 10:00:00,10.17,10.21,10.15,10.18,111200.0,8.1794,8.2116,8.1633,8.1874,111200.0
2010-12-16 10:30:00,10.18,10.19,10.11,10.13,191600.0,8.1874,8.1955,8.1311,8.1472,191600.0
2010-12-16 11:00:00,10.13,10.18,10.11,10.16,128400.0,8.1472,8.1874,8.1311,8.1713,128400.0
2010-12-16 11:30:00,10.16,10.17,10.15,10.15,78400.0,8.1713,8.1794,8.1633,8.1633,78400.0
2010-12-16 12:00:00,10.16,10.16,10.12,10.13,130400.0,8.1713,8.1713,8.1392,8.1472,130400.0
2010-12-16 12:30:00,10.12,10.17,10.12,10.14,105600.0,8.1392,8.1794,8.1392,8.1553,105600.0
2010-12-16 13:00:00,10.13,10.14,10.12,10.12,57600.0,8.1472,8.1553,8.1392,8.1392,57600.0
2010-12-16 13:30:00,10.12,10.12,10.08,10.08,68400.0,8.1392,8.1392,8.107,8.107,68400.0
2010-12-16 14:00:00,10.08,10.1,10.06,10.07,120000.0,8.107,8.1231,8.0909,8.099,120000.0
2010-12-16 14:30:00,10.07,10.07,10.01,10.02,291600.0,8.099,8.099,8.0507,8.0587,291600.0
2010-12-16 15:00:00,10.02,10.03,10.01,10.03,239600.0,8.0587,8.0668,8.0507,8.0668,239600.0
2010-12-16 15:30:00,10.03,10.03,9.98,10.0,840000.0,8.0668,8.0668,8.0266,8.0427,840000.0
2010-12-17 09:30:00,9.97,10.02,9.9,9.92,476400.0,8.0185,8.0587,7.9622,7.9783,476400.0
2010-12-17 10:00:00,9.92,9.93,9.83,9.85,270400.0,7.9783,7.9864,7.9059,7.922,270400.0
2010-12-17 10:30:00,9.85,9.86,9.8,9.82,167600.0,7.922,7.9301,7.8818,7.8979,167600.0
2010-12-17 11:00:00,9.83,9.85,9.82,9.83,210400.0,7.9059,7.922,7.8979,7.9059,210400.0
2010-12-17 11:30:00,9.83,9.85,9.81,9.83,152800.0,7.9059,7.922,7.8898,7.9059,152800.0
2010-12-17 12:00:00,9.83,9.85,9.81,9.82,231600.0,7.9059,7.922,7.8898,7.8979,231600.0
2010-12-17 12:30:00,9.82,9.82,9.77,9.78,141600.0,7.8979,7.8979,7.8577,7.8657,141600.0
2010-12-17 13:00:00,9.78,9.8,9.75,9.77,164400.0,7.8657,7.8818,7.8416,7.8577,164400.0
2010-12-17 13:30:00,9.77,9.8,9.76,9.78,118400.0,7.8577,7.8818,7.8496,7.8657,118400.0
2010-12-17 14:00:00,9.78,9.8,9.76,9.76,146000.0,7.8657,7.8818,7.8496,7.8496,146000.0
2010-12-17 14:30:00,9.76,9.77,9.72,9.74,230000.0,7.8496,7.8577,7.8175,7.8335,230000.0
2010-12-17 15:00:00,9.74,9.79,9.72,9.77,270800.0,7.8335,7.8738,7.8175,7.8577,270800.0
2010-12-17 15:30:00,9.77,9.78,9.69,9.7,837200.0,7.8577,7.8657,7.7933,7.8014,837200.0
2010-12-20 09:30:00,9.71,9.91,9.71,9.87,1307600.0,7.8094,7.9703,7.8094,7.9381,1307600.0
2010-12-20 10:00:00,9.87,9.9,9.82,9.82,390400.0,7.9381,7.9622,7.8979,7.8979,390400.0
2010-12-20 10:30:00,9.82,9.85,9.81,9.82,160800.0,7.8979,7.922,7.8898,7.8979,160800.0
2010-12-20 11:00:00,9.82,9.84,9.81,9.82,238000.0,7.8979,7.914,7.8898,7.8979,238000.0
2010-12-20 11:30:00,9.82,9.84,9.82,9.82,123200.0,7.8979,7.914,7.8979,7.8979,123200.0
2010-12-20 12:00:00,9.82,9.84,9.81,9.81,176400.0,7.8979,7.914,7.8898,7.8898,176400.0
2010-12-20 12:30:00,9.81,9.84,9.81,9.83,122400.0,7.8898,7.914,7.8898,7.9059,122400.0
2010-12-20 13:00:00,9.82,9.84,9.82,9.83,173600.0,7.8979,7.914,7.8979,7.9059,173600.0
2010-12-20 13:30:00,9.83,9.84,9.81,9.81,116800.0,7.9059,7.914,7.8898,7.8898,116800.0
2010-12-20 14:00:00,9.81,9.84,9.81,9.83,274000.0,7.8898,7.914,7.8898,7.9059,274000.0
2010-12-20 14:30:00,9.83,9.84,9.82,9.82,344000.0,7.9059,7.914,7.8979,7.8979,344000.0
2010-12-20 15:00:00,9.81,9.83,9.81,9.83,356800.0,7.8898,7.9059,7.8898,7.9059,356800.0
2010-12-20 15:30:00,9.83,9.84,9.79,9.82,672800.0,7.9059,7.914,7.8738,7.8979,672800.0
2010-12-21 09:30:00,9.84,9.94,9.84,9.91,1132000.0,7.914,7.9944,7.914,7.9703,1132000.0
2010-12-21 10:00:00,9.91,9.92,9.89,9.92,241200.0,7.9703,7.9783,7.9542,7.9783,241200.0
2010-12-21 10:30:00,9.92,9.92,9.9,9.91,267600.0,7.9783,7.9783,7.9622,7.9703,267600.0
2010-12-21 11:00:00,9.92,9.93,9.9,9.91,218800.0,7.9783,7.9864,7.9622,7.9703,218800.0
2010-12-21 11:30:00,9.92,9.92,9.9,9.9,353600.0,7.9783,7.9783,7.9622,7.9622,353600.0
2010-12-21 12:00:00,9.9,9.92,9.9,9.91,210800.0,7.9622,7.9783,7.9622,7.9703,210800.0
2010-12-21 12:30:00,9.91,9.92,9.91,9.92,128400.0,7.9703,7.9783,7.9703,7.9783,128400.0
2010-12-21 13:00:00,9.91,9.91,9.9,9.91,167200.0,7.9703,7.9703,7.9622,7.9703,167200.0
2010-12-21 13:30:00,9.9,9.91,9.9,9.91,328800.0,7.9622,7.9703,7.9622,7.9703,328800.0
2010-12-21 14:00:00,9.91,9.92,9.91,9.91,240000.0,7.9703,7.9783,7.9703,7.9703,240000.0
2010-12-21 14:30:00,9.91,9.91,9.9,9.91,239200.0,7.9703,7.9703,7.9622,7.9703,239200.0
2010-12-21 15:00:00,9.91,9.92,9.9,9.91,356800.0,7.9703,7.9783,7.9622,7.9703,356800.0
2010-12-21 15:30:00,9.91,9.92,9.88,9.9,332800.0,7.9703,7.9783,7.9461,7.9622,332800.0
2010-12-22 09:30:00,9.91,9.92,9.83,9.88,99200.0,7.9703,7.9783,7.9059,7.9461,99200.0
2010-12-22 10:00:00,9.87,9.9,9.85,9.86,128000.0,7.9381,7.9622,7.922,7.9301,128000.0
2010-12-22 10:30:00,9.86,9.88,9.85,9.88,233200.0,7.9301,7.9461,7.922,7.9461,233200.0
2010-12-22 11:00:00,9.88,9.88,9.86,9.87,70000.0,7.9461,7.9461,7.9301,7.9381,70000.0
2010-12-22 11:30:00,9.87,9.88,9.86,9.88,77200.0,7.9381,7.9461,7.9301,7.9461,77200.0
2010-12-22 12:00:00,9.87,9.88,9.86,9.86,104400.0,7.9381,7.9461,7.9301,7.9301,104400.0
2010-12-22 12:30:00,9.86,9.87,9.85,9.86,72000.0,7.9301,7.9381,7.922,7.9301,72000.0
2010-12-22 13:00:00,9.86,9.87,9.85,9.86,79600.0,7.9301,7.9381,7.922,7.9301,79600.0
2010-12-22 13:30:00,9.87,9.87,9.85,9.86,79600.0,7.9381,7.9381,7.922,7.9301,79600.0
2010-12-22 14:00:00,9.86,9.87,9.85,9.86,70400.0,7.9301,7.9381,7.922,7.9301,70400.0
2010-12-22 14:30:00,9.86,9.87,9.85,9.86,73200.0,7.9301,7.9381,7.922,7.9301,73200.0
2010-12-22 15:00:00,9.86,9.86,9.85,9.86,89600.0,7.9301,7.9301,7.922,7.9301,89600.0
2010-12-22 15:30:00,9.86,9.87,9.85,9.86,207200.0,7.9301,7.9381,7.922,7.9301,207200.0
2010-12-23 09:30:00,9.85,9.98,9.8,9.93,127600.0,7.922,8.0266,7.8818,7.9864,127600.0
2010-12-23 10:00:00,9.93,9.95,9.9,9.9,113600.0,7.9864,8.0024,7.9622,7.9622,113600.0
2010-12-23 10:30:00,9.9,9.9,9.88,9.88,73200.0,7.9622,7.9622,7.9461,7.9461,73200.0
2010-12-23 11:00:00,9.88,9.88,9.84,9.84,62000.0,7.9461,7.9461,7.914,7.914,62000.0
2010-12-23 11:30:00,9.84,9.85,9.83,9.83,57200.0,7.914,7.922,7.9059,7.9059,57200.0
2010-12-23 12:00:00,9.83,9.83,9.76,9.78,56400.0,7.9059,7.9059,7.8496,7.8657,56400.0
2010-12-23 12:30:00,9.78,9.78,9.73,9.74,65600.0,7.8657,7.8657,7.8255,7.8335,65600.0
2010-12-23 13:00:00,9.74,9.74,9.7,9.7,75200.0,7.8335,7.8335,7.8014,7.8014,75200.0
2010-12-23 13:30:00,9.71,9.73,9.7,9.72,100800.0,7.8094,7.8255,7.8014,7.8175,100800.0
2010-12-23 14:00:00,9.72,9.73,9.7,9.7,66800.0,7.8175,7.8255,7.8014,7.8014,66800.0
2010-12-23 14:30:00,9.71,9.71,9.7,9.71,67600.0,7.8094,7.8094,7.8014,7.8094,67600.0
2010-12-23 15:00:00,9.7,9.71,9.7,9.71,68000.0,7.8014,7.8094,7.8014,7.8094,68000.0
2010-12-23 15:30:00,9.71,9.72,9.71,9.72,126000.0,7.8094,7.8175,7.8094,7.8175,126000.0
2010-12-27 09:30:00,9.65,9.67,9.6,9.65,58400.0,7.7612,7.7772,7.721,7.7612,58400.0
2010-12-27 10:00:00,9.66,9.68,9.64,9.65,44800.0,7.7692,7.7853,7.7531,7.7612,44800.0
2010-12-27 10:30:00,9.65,9.66,9.64,9.64,35600.0,7.7612,7.7692,7.7531,7.7531,35600.0
2010-12-27 11:00:00,9.64,9.66,9.64,9.66,83200.0,7.7531,7.7692,7.7531,7.7692,83200.0
2010-12-27 11:30:00,9.66,9.68,9.66,9.68,56800.0,7.7692,7.7853,7.7692,7.7853,56800.0
2010-12-27 12:00:00,9.68,9.7,9.67,9.68,72400.0,7.7853,7.8014,7.7772,7.7853,72400.0
2010-12-27 12:30:00,9.68,9.69,9.68,9.68,179200.0,7.7853,7.7933,7.7853,7.7853,179200.0
2010-12-27 13:00:00,9.68,9.73,9.68,9.73,40400.0,7.7853,7.8255,7.7853,7.8255,40400.0
2010-12-27 13:30:00,9.73,9.75,9.73,9.75,20000.0,7.8255,7.8416,7.8255,7.8416,20000.0
2010-12-27 14:00:00,9.74,9.74,9.72,9.72,33600.0,7.8335,7.8335,7.8175,7.8175,33600.0
2010-12-27 14:30:00,9.72,9.72,9.71,9.71,45600.0,7.8175,7.8175,7.8094,7.8094,45600.0
2010-12-27 15:00:00,9.71,9.74,9.71,9.74,42400.0,7.8094,7.8335,7.8094,7.8335,42400.0
2010-12-27 15:30:00,9.74,9.74,9.71,9.72,103200.0,7.8335,7.8335,7.8094,7.8175,103200.0
2010-12-28 09:30:00,9.73,9.73,9.62,9.66,64400.0,7.8255,7.8255,7.737,7.7692,64400.0
2010-12-28 10:00:00,9.66,9.67,9.63,9.64,68400.0,7.7692,7.7772,7.7451,7.7531,68400.0
2010-12-28 10:30:00,9.64,9.64,9.6,9.6,93600.0,7.7531,7.7531,7.721,7.721,93600.0
2010-12-28 11:00:00,9.6,9.6,9.59,9.59,115200.0,7.721,7.721,7.7129,7.7129,115200.0
2010-12-28 11:30:00,9.59,9.6,9.55,9.57,146800.0,7.7129,7.721,7.6807,7.6968,146800.0
2010-12-28 12:00:00,9.58,9.58,9.56,9.56,60400.0,7.7049,7.7049,7.6888,7.6888,60400.0
2010-12-28 12:30:00,9.56,9.58,9.56,9.58,37200.0,7.6888,7.7049,7.6888,7.7049,37200.0
2010-12-28 13:00:00,9.58,9.58,9.57,9.58,22800.0,7.7049,7.7049,7.6968,7.7049,22800.0
2010-12-28 13:30:00,9.58,9.6,9.57,9.59,32000.0,7.7049,7.721,7.6968,7.7129,32000.0
2010-12-28 14:00:00,9.59,9.64,9.59,9.64,67200.0,7.7129,7.7531,7.7129,7.7531,67200.0
2010-12-28 14:30:00,9.64,9.64,9.62,9.63,62400.0,7.7531,7.7531,7.737,7.7451,62400.0
2010-12-28 15:00:00,9.62,9.63,9.62,9.63,73200.0,7.737,7.7451,7.737,7.7451,73200.0
2010-12-28 15:30:00,9.63,9.65,9.63,9.65,96400.0,7.7451,7.7612,7.7451,7.7612,96400.0
2010-12-29 09:30:00,9.67,9.69,9.63,9.66,28400.0,7.7772,7.7933,7.7451,7.7692,28400.0
2010-12-29 10:00:00,9.66,9.67,9.65,9.65,35600.0,7.7692,7.7772,7.7612,7.7612,35600.0
2010-12-29 10:30:00,9.65,9.65,9.6,9.62,67200.0,7.7612,7.7612,7.721,7.737,67200.0
2010-12-29 11:00:00,9.62,9.62,9.59,9.62,118400.0,7.737,7.737,7.7129,7.737,118400.0
2010-12-29 11:30:00,9.62,9.64,9.62,9.63,37200.0,7.737,7.7531,7.737,7.7451,37200.0
2010-12-29 12:00:00,9.64,9.64,9.62,9.64,50400.0,7.7531,7.7531,7.737,7.7531,50400.0
2010-12-29 12:30:00,9.65,9.66,9.64,9.64,49200.0,7.7612,7.7692,7.7531,7.7531,49200.0
2010-12-29 13:00:00,9.65,9.65,9.63,9.63,52400.0,7.7612,7.7612,7.7451,7.7451,52400.0
2010-12-29 13:30:00,9.64,9.65,9.63,9.63,35200.0,7.7531,7.7612,7.7451,7.7451,35200.0
2010-12-29 14:00:00,9.64,9.72,9.64,9.72,124000.0,7.7531,7.8175,7.7531,7.8175,124000.0
2010-12-29 14:30:00,9.71,9.73,9.71,9.72,78800.0,7.8094,7.8255,7.8094,7.8175,78800.0
2010-12-29 15:00:00,9.72,9.74,9.71,9.71,75200.0,7.8175,7.8335,7.8094,7.8094,75200.0
2010-12-29 15:30:00,9.71,9.72,9.68,9.69,105600.0,7.8094,7.8175,7.7853,7.7933,105600.0
2010-12-30 09:30:00,9.65,9.72,9.65,9.68,55600.0,7.7612,7.8175,7.7612,7.7853,55600.0
2010-12-30 10:00:00,9.66,9.7,9.66,9.7,64400.0,7.7692,7.8014,7.7692,7.8014,64400.0
2010-12-30 10:30:00,9.69,9.72,9.69,9.71,52400.0,7.7933,7.8175,7.7933,7.8094,52400.0
2010-12-30 11:00:00,9.72,9.73,9.71,9.71,47200.0,7.8175,7.8255,7.8094,7.8094,47200.0
2010-12-30 11:30:00,9.72,9.72,9.71,9.71,46000.0,7.8175,7.8175,7.8094,7.8094,46000.0
2010-12-30 12:00:00,9.71,9.72,9.7,9.71,41600.0,7.8094,7.8175,7.8014,7.8094,41600.0
2010-12-30 12:30:00,9.71,9.72,9.71,9.71,35200.0,7.8094,7.8175,7.8094,7.8094,35200.0
2010-12-30 13:00:00,9.71,9.71,9.7,9.71,28000.0,7.8094,7.8094,7.8014,7.8094,28000.0
2010-12-30 13:30:00,9.71,9.71,9.7,9.7,24800.0,7.8094,7.8094,7.8014,7.8014,24800.0
2010-12-30 14:00:00,9.7,9.72,9.7,9.7,30800.0,7.8014,7.8175,7.8014,7.8014,30800.0
2010-12-30 14:30:00,9.7,9.7,9.67,9.67,58000.0,7.8014,7.8014,7.7772,7.7772,58000.0
2010-12-30 15:00:00,9.68,9.68,9.67,9.68,89200.0,7.7853,7.7853,7.7772,7.7853,89200.0
2010-12-30 15:30:00,9.68,9.68,9.64,9.65,118800.0,7.7853,7.7853,7.7531,7.7612,118800.0
2010-12-31 09:30:00,9.65,9.68,9.63,9.68,48800.0,7.7612,7.7853,7.7451,7.7853,48800.0
2010-12-31 10:00:00,9.68,9.68,9.63,9.64,44800.0,7.7853,7.7853,7.7451,7.7531,44800.0
2010-12-31 10:30:00,9.65,9.66,9.64,9.66,18000.0,7.7612,7.7692,7.7531,7.7692,18000.0
2010-12-31 11:00:00,9.66,9.66,9.65,9.65,25200.0,7.7692,7.7692,7.7612,7.7612,25200.0
2010-12-31 11:30:00,9.65,9.66,9.65,9.65,16400.0,7.7612,7.7692,7.7612,7.7612,16400.0
2010-12-31 12:00:00,9.66,9.67,9.65,9.67,60000.0,7.7692,7.7772,7.7612,7.7772,60000.0
2010-12-31 12:30:00,9.66,9.67,9.65,9.65,26400.0,7.7692,7.7772,7.7612,7.7612,26400.0
2010-12-31 13:00:00,9.65,9.66,9.65,9.66,18400.0,7.7612,7.7692,7.7612,7.7692,18400.0
2010-12-31 13:30:00,9.66,9.66,9.65,9.65,14800.0,7.7692,7.7692,7.7612,7.7612,14800.0
2010-12-31 14:00:00,9.64,9.65,9.63,9.63,25600.0,7.7531,7.7612,7.7451,7.7451,25600.0
2010-12-31 14:30:00,9.63,9.63,9.63,9.63,46400.0,7.7451,7.7451,7.7451,7.7451,46400.0
2010-12-31 15:00:00,9.63,9.64,9.61,9.62,70000.0,7.7451,7.7531,7.729,7.737,70000.0
2010-12-31 15:30:00,9.62,9.62,9.51,9.53,278800.0,7.737,7.737,7.6486,7.6647,278800.0
2011-01-03 09:30:00,9.6,9.66,9.51,9.55,103200.0,7.721,7.7692,7.6486,7.6807,103200.0
2011-01-03 10:00:00,9.54,9.6,9.53,9.57,80000.0,7.6727,7.721,7.6647,7.6968,80000.0
2011-01-03 10:30:00,9.57,9.59,9.56,9.57,92800.0,7.6968,7.7129,7.6888,7.6968,92800.0
2011-01-03 11:00:00,9.57,9.58,9.56,9.57,63600.0,7.6968,7.7049,7.6888,7.6968,63600.0
2011-01-03 11:30:00,9.58,9.58,9.56,9.57,44400.0,7.7049,7.7049,7.6888,7.6968,44400.0
2011-01-03 12:00:00,9.58,9.58,9.56,9.56,39200.0,7.7049,7.7049,7.6888,7.6888,39200.0
2011-01-03 12:30:00,9.56,9.58,9.55,9.55,44800.0,7.6888,7.7049,7.6807,7.6807,44800.0
2011-01-03 13:00:00,9.56,9.56,9.54,9.54,25600.0,7.6888,7.6888,7.6727,7.6727,25600.0
2011-01-03 13:30:00,9.55,9.55,9.53,9.55,39200.0,7.6807,7.6807,7.6647,7.6807,39200.0
2011-01-03 14:00:00,9.56,9.56,9.55,9.55,30800.0,7.6888,7.6888,7.6807,7.6807,30800.0
2011-01-03 14:30:00,9.55,9.56,9.54,9.55,58400.0,7.6807,7.6888,7.6727,7.6807,58400.0
2011-01-03 15:00:00,9.55,9.56,9.53,9.54,92800.0,7.6807,7.6888,7.6647,7.6727,92800.0
2011-01-03 15:30:00,9.54,9.57,9.53,9.53,214400.0,7.6727,7.6968,7.6647,7.6647,214400.0
2011-01-04 09:30:00,9.53,9.58,9.5,9.57,142400.0,7.6647,7.7049,7.6405,7.6968,142400.0
2011-01-04 10:00:00,9.57,9.63,9.56,9.61,133600.0,7.6968,7.7451,7.6888,7.729,133600.0
2011-01-04 10:30:00,9.61,9.62,9.57,9.59,95200.0,7.729,7.737,7.6968,7.7129,95200.0
2011-01-04 11:00:00,9.59,9.6,9.54,9.55,78800.0,7.7129,7.721,7.6727,7.6807,78800.0
2011-01-04 11:30:00,9.55,9.58,9.51,9.55,191200.0,7.6807,7.7049,7.6486,7.6807,191200.0
2011-01-04 12:00:00,9.54,9.54,9.43,9.44,77200.0,7.6727,7.6727,7.5842,7.5923,77200.0
2011-01-04 12:30:00,9.43,9.44,9.4,9.43,50800.0,7.5842,7.5923,7.5601,7.5842,50800.0
2011-01-04 13:00:00,9.43,9.45,9.43,9.45,41600.0,7.5842,7.6003,7.5842,7.6003,41600.0
2011-01-04 13:30:00,9.45,9.45,9.43,9.44,47200.0,7.6003,7.6003,7.5842,7.5923,47200.0
2011-01-04 14:00:00,9.44,9.51,9.42,9.49,61200.0,7.5923,7.6486,7.5762,7.6325,61200.0
2011-01-04 14:30:00,9.49,9.51,9.47,9.48,30800.0,7.6325,7.6486,7.6164,7.6244,30800.0
2011-01-04 15:00:00,9.47,9.51,9.47,9.5,116000.0,7.6164,7.6486,7.6164,7.6405,116000.0
2011-01-04 15:30:00,9.5,9.52,9.49,9.51,317600.0,7.6405,7.6566,7.6325,7.6486,317600.0
2011-01-05 09:30:00,9.46,9.61,9.46,9.56,84000.0,7.6084,7.729,7.6084,7.6888,84000.0
2011-01-05 10:00:00,9.57,9.63,9.57,9.61,99200.0,7.6968,7.7451,7.6968,7.729,99200.0
2011-01-05 10:30:00,9.61,9.65,9.6,9.62,83200.0,7.729,7.7612,7.721,7.737,83200.0
2011-01-05 11:00:00,9.63,9.68,9.63,9.67,75600.0,7.7451,7.7853,7.7451,7.7772,75600.0
2011-01-05 11:30:00,9.66,9.72,9.65,9.71,106400.0,7.7692,7.8175,7.7612,7.8094,106400.0
2011-01-05 12:00:00,9.7,9.72,9.69,9.71,105600.0,7.8014,7.8175,7.7933,7.8094,105600.0
2011-01-05 12:30:00,9.7,9.71,9.7,9.7,131200.0,7.8014,7.8094,7.8014,7.8014,131200.0
2011-01-05 13:00:00,9.7,9.71,9.68,9.71,245600.0,7.8014,7.8094,7.7853,7.8094,245600.0
2011-01-05 13:30:00,9.71,9.74,9.7,9.72,64800.0,7.8094,7.8335,7.8014,7.8175,64800.0
2011-01-05 14:00:00,9.72,9.73,9.7,9.71,93200.0,7.8175,7.8255,7.8014,7.8094,93200.0
2011-01-05 14:30:00,9.71,9.73,9.71,9.73,82800.0,7.8094,7.8255,7.8094,7.8255,82800.0
2011-01-05 15:00:00,9.73,9.73,9.71,9.71,149200.0,7.8255,7.8255,7.8094,7.8094,149200.0
2011-01-05 15:30:00,9.71,9.73,9.69,9.72,331200.0,7.8094,7.8255,7.7933,7.8175,331200.0
2011-01-06 09:30:00,9.74,9.77,9.71,9.75,146400.0,7.8335,7.8577,7.8094,7.8416,146400.0
2011-01-06 10:00:00,9.75,9.78,9.74,9.77,96400.0,7.8416,7.8657,7.8335,7.8577,96400.0
2011-01-06 10:30:00,9.77,9.78,9.74,9.76,81600.0,7.8577,7.8657,7.8335,7.8496,81600.0
2011-01-06 11:00:00,9.76,9.79,9.72,9.78,126400.0,7.8496,7.8738,7.8175,7.8657,126400.0
2011-01-06 11:30:00,9.79,9.84,9.79,9.82,96800.0,7.8738,7.914,7.8738,7.8979,96800.0
2011-01-06 12:00:00,9.82,9.85,9.8,9.84,58400.0,7.8979,7.922,7.8818,7.914,58400.0
2011-01-06 12:30:00,9.84,9.85,9.81,9.84,65600.0,7.914,7.922,7.8898,7.914,65600.0
2011-01-06 13:00:00,9.83,9.83,9.79,9.79,52400.0,7.9059,7.9059,7.8738,7.8738,52400.0
2011-01-06 13:30:00,9.8,9.81,9.77,9.81,58000.0,7.8818,7.8898,7.8577,7.8898,58000.0
2011-01-06 14:00:00,9.81,9.81,9.77,9.78,54800.0,7.8898,7.8898,7.8577,7.8657,54800.0
2011-01-06 14:30:00,9.79,9.79,9.7,9.72,114000.0,7.8738,7.8738,7.8014,7.8175,114000.0
2011-01-06 15:00:00,9.72,9.74,9.71,9.73,102400.0,7.8175,7.8335,7.8094,7.8255,102400.0
2011-01-06 15:30:00,9.73,9.75,9.71,9.73,241200.0,7.8255,7.8416,7.8094,7.8255,241200.0
2011-01-07 09:30:00,9.74,9.95,9.74,9.87,232800.0,7.8335,8.0024,7.8335,7.9381,232800.0
2011-01-07 10:00:00,9.85,9.93,9.85,9.87,94400.0,7.922,7.9864,7.922,7.9381,94400.0
2011-01-07 10:30:00,9.87,9.91,9.85,9.9,114800.0,7.9381,7.9703,7.922,7.9622,114800.0
2011-01-07 11:00:00,9.9,9.9,9.87,9.87,99200.0,7.9622,7.9622,7.9381,7.9381,99200.0
2011-01-07 11:30:00,9.87,9.87,9.81,9.83,131200.0,7.9381,7.9381,7.8898,7.9059,131200.0
2011-01-07 12:00:00,9.82,9.85,9.81,9.83,98000.0,7.8979,7.922,7.8898,7.9059,98000.0
2011-01-07 12:30:00,9.83,9.85,9.8,9.85,154400.0,7.9059,7.922,7.8818,7.922,154400.0
2011-01-07 13:00:00,9.85,9.88,9.82,9.85,83200.0,7.922,7.9461,7.8979,7.922,83200.0
2011-01-07 13:30:00,9.85,9.86,9.81,9.83,76400.0,7.922,7.9301,7.8898,7.9059,76400.0
2011-01-07 14:00:00,9.83,9.85,9.82,9.85,119600.0,7.9059,7.922,7.8979,7.922,119600.0
2011-01-07 14:30:00,9.84,9.85,9.81,9.81,97600.0,7.914,7.922,7.8898,7.8898,97600.0
2011-01-07 15:00:00,9.81,9.84,9.8,9.8,278400.0,7.8898,7.914,7.8818,7.8818,278400.0
2011-01-07 15:30:00,9.8,9.88,9.8,9.86,308000.0,7.8818,7.9461,7.8818,7.9301,308000.0
2011-01-10 09:30:00,9.81,9.85,9.69,9.77,226000.0,7.8898,7.922,7.7933,7.8577,226000.0
2011-01-10 10:00:00,9.77,9.86,9.75,9.85,99600.0,7.8577,7.9301,7.8416,7.922,99600.0
2011-01-10 10:30:00,9.85,9.87,9.79,9.81,131600.0,7.922,7.9381,7.8738,7.8898,131600.0
2011-01-10 11:00:00,9.82,9.86,9.79,9.86,78400.0,7.8979,7.9301,7.8738,7.9301,78400.0
2011-01-10 11:30:00,9.86,9.88,9.84,9.88,51600.0,7.9301,7.9461,7.914,7.9461,51600.0
2011-01-10 12:00:00,9.88,9.89,9.81,9.85,62000.0,7.9461,7.9542,7.8898,7.922,62000.0
2011-01-10 12:30:00,9.84,9.86,9.83,9.86,28800.0,7.914,7.9301,7.9059,7.9301,28800.0
2011-01-10 13:00:00,9.86,9.89,9.85,9.89,36400.0,7.9301,7.9542,7.922,7.9542,36400.0
2011-01-10 13:30:00,9.9,9.9,9.89,9.89,88800.0,7.9622,7.9622,7.9542,7.9542,88800.0
2011-01-10 14:00:00,9.89,9.89,9.85,9.86,50800.0,7.9542,7.9542,7.922,7.9301,50800.0
2011-01-10 14:30:00,9.86,9.88,9.86,9.86,29600.0,7.9301,7.9461,7.9301,7.9301,29600.0
2011-01-10 15:00:00,9.86,9.89,9.84,9.87,76800.0,7.9301,7.9542,7.914,7.9381,76800.0
2011-01-10 15:30:00,9.87,9.87,9.82,9.84,168400.0,7.9381,7.9381,7.8979,7.914,168400.0
2011-01-11 09:30:00,9.87,9.9,9.81,9.82,77600.0,7.9381,7.9622,7.8898,7.8979,77600.0
2011-01-11 10:00:00,9.81,9.91,9.8,9.91,108400.0,7.8898,7.9703,7.8818,7.9703,108400.0
2011-01-11 10:30:00,9.9,9.93,9.89,9.92,64800.0,7.9622,7.9864,7.9542,7.9783,64800.0
2011-01-11 11:00:00,9.92,10.01,9.91,10.01,105200.0,7.9783,8.0507,7.9703,8.0507,105200.0
2011-01-11 11:30:00,10.01,10.06,9.99,10.05,125200.0,8.0507,8.0909,8.0346,8.0829,125200.0
2011-01-11 12:00:00,10.05,10.05,10.01,10.01,42000.0,8.0829,8.0829,8.0507,8.0507,42000.0
2011-01-11 12:30:00,10.01,10.03,10.01,10.03,28400.0,8.0507,8.0668,8.0507,8.0668,28400.0
2011-01-11 13:00:00,10.02,10.03,9.96,10.0,56000.0,8.0587,8.0668,8.0105,8.0427,56000.0
2011-01-11 13:30:00,10.01,10.01,9.93,9.93,60000.0,8.0507,8.0507,7.9864,7.9864,60000.0
2011-01-11 14:00:00,9.94,9.98,9.93,9.97,59600.0,7.9944,8.0266,7.9864,8.0185,59600.0
2011-01-11 14:30:00,9.97,9.98,9.93,9.95,96000.0,8.0185,8.0266,7.9864,8.0024,96000.0
2011-01-11 15:00:00,9.94,9.97,9.94,9.95,194400.0,7.9944,8.0185,7.9944,8.0024,194400.0
2011-01-11 15:30:00,9.95,9.96,9.93,9.95,258800.0,8.0024,8.0105,7.9864,8.0024,258800.0
2011-01-12 09:30:00,10.05,10.15,10.05,10.08,207600.0,8.0829,8.1633,8.0829,8.107,207600.0
2011-01-12 10:00:00,10.08,10.08,10.06,10.07,167200.0,8.107,8.107,8.0909,8.099,167200.0
2011-01-12 10:30:00,10.06,10.07,10.03,10.04,75200.0,8.0909,8.099,8.0668,8.0748,75200.0
2011-01-12 11:00:00,10.05,10.1,10.04,10.08,124800.0,8.0829,8.1231,8.0748,8.107,124800.0
2011-01-12 11:30:00,10.08,10.08,10.06,10.06,60800.0,8.107,8.107,8.0909,8.0909,60800.0
2011-01-12 12:00:00,10.06,10.07,10.05,10.06,54000.0,8.0909,8.099,8.0829,8.0909,54000.0
2011-01-12 12:30:00,10.05,10.06,10.04,10.04,33200.0,8.0829,8.0909,8.0748,8.0748,33200.0
2011-01-12 13:00:00,10.04,10.04,10.03,10.03,43600.0,8.0748,8.0748,8.0668,8.0668,43600.0
2011-01-12 13:30:00,10.03,10.03,10.02,10.03,41200.0,8.0668,8.0668,8.0587,8.0668,41200.0
2011-01-12 14:00:00,10.03,10.03,10.0,10.03,53600.0,8.0668,8.0668,8.0427,8.0668,53600.0
2011-01-12 14:30:00,10.02,10.04,10.02,10.04,56400.0,8.0587,8.0748,8.0587,8.0748,56400.0
2011-01-12 15:00:00,10.04,10.05,10.01,10.02,110800.0,8.0748,8.0829,8.0507,8.0587,110800.0
2011-01-12 15:30:00,10.01,10.05,10.01,10.03,174800.0,8.0507,8.0829,8.0507,8.0668,174800.0
2011-01-13 09:30:00,10.04,10.04,9.99,10.01,141200.0,8.0748,8.0748,8.0346,8.0507,141200.0
2011-01-13 10:00:00,10.01,10.01,9.98,10.0,179200.0,8.0507,8.0507,8.0266,8.0427,179200.0
2011-01-13 10:30:00,10.0,10.03,9.99,10.0,80000.0,8.0427,8.0668,8.0346,8.0427,80000.0
2011-01-13 11:00:00,10.0,10.01,9.99,10.01,18400.0,8.0427,8.0507,8.0346,8.0507,18400.0
2011-01-13 11:30:00,10.01,10.04,10.01,10.03,33200.0,8.0507,8.0748,8.0507,8.0668,33200.0
2011-01-13 12:00:00,10.03,10.03,10.0,10.0,102400.0,8.0668,8.0668,8.0427,8.0427,102400.0
2011-01-13 12:30:00,10.0,10.0,9.98,9.98,20400.0,8.0427,8.0427,8.0266,8.0266,20400.0
2011-01-13 13:00:00,9.97,10.01,9.95,10.0,32800.0,8.0185,8.0507,8.0024,8.0427,32800.0
2011-01-13 13:30:00,9.99,10.01,9.99,10.0,64800.0,8.0346,8.0507,8.0346,8.0427,64800.0
2011-01-13 14:00:00,9.99,9.99,9.97,9.98,20400.0,8.0346,8.0346,8.0185,8.0266,20400.0
2011-01-13 14:30:00,9.97,9.99,9.96,9.97,59200.0,8.0185,8.0346,8.0105,8.0185,59200.0
2011-01-13 15:00:00,9.97,9.99,9.95,9.95,38400.0,8.0185,8.0346,8.0024,8.0024,38400.0
2011-01-13 15:30:00,9.96,9.99,9.94,9.98,148000.0,8.0105,8.0346,7.9944,8.0266,148000.0
2011-01-14 09:30:00,10.0,10.01,9.95,9.99,94000.0,8.0427,8.0507,8.0024,8.0346,94000.0
2011-01-14 10:00:00,10.0,10.0,9.98,9.98,71200.0,8.0427,8.0427,8.0266,8.0266,71200.0
2011-01-14 10:30:00,9.99,10.0,9.98,9.99,46800.0,8.0346,8.0427,8.0266,8.0346,46800.0
2011-01-14 11:00:00,9.99,10.04,9.99,9.99,88400.0,8.0346,8.0748,8.0346,8.0346,88400.0
2011-01-14 11:30:00,9.99,10.0,9.98,9.99,26800.0,8.0346,8.0427,8.0266,8.0346,26800.0
2011-01-14 12:00:00,9.99,10.0,9.99,9.99,11200.0,8.0346,8.0427,8.0346,8.0346,11200.0
2011-01-14 12:30:00,10.0,10.0,9.99,10.0,33600.0,8.0427,8.0427,8.0346,8.0427,33600.0
2011-01-14 13:00:00,9.99,10.0,9.99,10.0,19200.0,8.0346,8.0427,8.0346,8.0427,19200.0
2011-01-14 13:30:00,10.0,10.01,10.0,10.0,54400.0,8.0427,8.0507,8.0427,8.0427,54400.0
2011-01-14 14:00:00,10.0,10.0,9.99,10.0,39200.0,8.0427,8.0427,8.0346,8.0427,39200.0
2011-01-14 14:30:00,9.99,10.0,9.99,9.99,12400.0,8.0346,8.0427,8.0346,8.0346,12400.0
2011-01-14 15:00:00,9.99,10.0,9.98,9.98,28400.0,8.0346,8.0427,8.0266,8.0266,28400.0
2011-01-14 15:30:00,9.99,10.0,9.99,10.0,141200.0,8.0346,8.0427,8.0346,8.0427,141200.0
2011-01-18 09:30:00,10.0,10.01,9.98,9.99,69600.0,8.0427,8.0507,8.0266,8.0346,69600.0
2011-01-18 10:00:00,9.99,9.99,9.94,9.94,38800.0,8.0346,8.0346,7.9944,7.9944,38800.0
2011-01-18 10:30:00,9.95,9.95,9.89,9.9,31200.0,8.0024,8.0024,7.9542,7.9622,31200.0
2011-01-18 11:00:00,9.9,9.92,9.88,9.92,37200.0,7.9622,7.9783,7.9461,7.9783,37200.0
2011-01-18 11:30:00,9.91,9.94,9.91,9.93,48000.0,7.9703,7.9944,7.9703,7.9864,48000.0
2011-01-18 12:00:00,9.93,9.93,9.89,9.89,33600.0,7.9864,7.9864,7.9542,7.9542,33600.0
2011-01-18 12:30:00,9.89,9.9,9.86,9.88,52000.0,7.9542,7.9622,7.9301,7.9461,52000.0
2011-01-18 13:00:00,9.87,9.9,9.87,9.89,44800.0,7.9381,7.9622,7.9381,7.9542,44800.0
2011-01-18 13:30:00,9.89,9.9,9.88,9.88,45200.0,7.9542,7.9622,7.9461,7.9461,45200.0
2011-01-18 14:00:00,9.88,9.91,9.88,9.91,42400.0,7.9461,7.9703,7.9461,7.9703,42400.0
2011-01-18 14:30:00,9.91,9.91,9.88,9.9,76000.0,7.9703,7.9703,7.9461,7.9622,76000.0
2011-01-18 15:00:00,9.91,9.92,9.9,9.92,110800.0,7.9703,7.9783,7.9622,7.9783,110800.0
2011-01-18 15:30:00,9.92,9.95,9.92,9.93,386800.0,7.9783,8.0024,7.9783,7.9864,386800.0
2011-01-19 09:30:00,9.91,9.92,9.87,9.91,230800.0,7.9703,7.9783,7.9381,7.9703,230800.0
2011-01-19 10:00:00,9.91,9.95,9.91,9.94,126800.0,7.9703,8.0024,7.9703,7.9944,126800.0
2011-01-19 10:30:00,9.94,9.94,9.92,9.92,155200.0,7.9944,7.9944,7.9783,7.9783,155200.0
2011-01-19 11:00:00,9.92,9.93,9.84,9.84,100400.0,7.9783,7.9864,7.914,7.914,100400.0
2011-01-19 11:30:00,9.85,9.88,9.84,9.84,87200.0,7.922,7.9461,7.914,7.914,87200.0
2011-01-19 12:00:00,9.84,9.88,9.84,9.88,202800.0,7.914,7.9461,7.914,7.9461,202800.0
2011-01-19 12:30:00,9.87,9.88,9.83,9.84,82000.0,7.9381,7.9461,7.9059,7.914,82000.0
2011-01-19 13:00:00,9.84,9.86,9.81,9.85,54800.0,7.914,7.9301,7.8898,7.922,54800.0
2011-01-19 13:30:00,9.86,9.87,9.81,9.83,142000.0,7.9301,7.9381,7.8898,7.9059,142000.0
2011-01-19 14:00:00,9.83,9.84,9.78,9.78,78000.0,7.9059,7.914,7.8657,7.8657,78000.0
2011-01-19 14:30:00,9.78,9.8,9.77,9.79,99600.0,7.8657,7.8818,7.8577,7.8738,99600.0
2011-01-19 15:00:00,9.8,9.82,9.77,9.8,169600.0,7.8818,7.8979,7.8577,7.8818,169600.0
2011-01-19 15:30:00,9.8,9.8,9.77,9.8,168800.0,7.8818,7.8818,7.8577,7.8818,168800.0
2011-01-20 09:30:00,9.72,9.76,9.68,9.76,160800.0,7.8175,7.8496,7.7853,7.8496,160800.0
2011-01-20 10:00:00,9.76,9.79,9.61,9.64,119600.0,7.8496,7.8738,7.729,7.7531,119600.0
2011-01-20 10:30:00,9.63,9.65,9.6,9.61,132400.0,7.7451,7.7612,7.721,7.729,132400.0
2011-01-20 11:00:00,9.6,9.64,9.6,9.63,73200.0,7.721,7.7531,7.721,7.7451,73200.0
2011-01-20 11:30:00,9.63,9.65,9.63,9.65,39200.0,7.7451,7.7612,7.7451,7.7612,39200.0
2011-01-20 12:00:00,9.65,9.66,9.63,9.63,49600.0,7.7612,7.7692,7.7451,7.7451,49600.0
2011-01-20 12:30:00,9.63,9.67,9.62,9.65,111200.0,7.7451,7.7772,7.737,7.7612,111200.0
2011-01-20 13:00:00,9.65,9.66,9.6,9.64,144800.0,7.7612,7.7692,7.721,7.7531,144800.0
2011-01-20 13:30:00,9.64,9.71,9.64,9.7,1150000.0,7.7531,7.8094,7.7531,7.8014,1150000.0
2011-01-20 14:00:00,9.71,9.78,9.7,9.73,222400.0,7.8094,7.8657,7.8014,7.8255,222400.0
2011-01-20 14:30:00,9.73,9.77,9.72,9.74,126800.0,7.8255,7.8577,7.8175,7.8335,126800.0
2011-01-20 15:00:00,9.74,9.74,9.71,9.72,70800.0,7.8335,7.8335,7.8094,7.8175,70800.0
2011-01-20 15:30:00,9.71,9.72,9.7,9.72,170000.0,7.8094,7.8175,7.8014,7.8175,170000.0
2011-01-21 09:30:00,9.76,9.77,9.71,9.74,172400.0,7.8496,7.8577,7.8094,7.8335,172400.0
2011-01-21 10:00:00,9.73,9.76,9.7,9.75,152800.0,7.8255,7.8496,7.8014,7.8416,152800.0
2011-01-21 10:30:00,9.75,9.77,9.74,9.76,136000.0,7.8416,7.8577,7.8335,7.8496,136000.0
2011-01-21 11:00:00,9.77,9.77,9.75,9.76,72400.0,7.8577,7.8577,7.8416,7.8496,72400.0
2011-01-21 11:30:00,9.76,9.77,9.74,9.76,75200.0,7.8496,7.8577,7.8335,7.8496,75200.0
2011-01-21 12:00:00,9.76,9.76,9.71,9.71,48800.0,7.8496,7.8496,7.8094,7.8094,48800.0
2011-01-21 12:30:00,9.72,9.72,9.67,9.67,76000.0,7.8175,7.8175,7.7772,7.7772,76000.0
2011-01-21 13:00:00,9.68,9.78,9.68,9.72,133600.0,7.7853,7.8657,7.7853,7.8175,133600.0
2011-01-21 13:30:00,9.73,9.81,9.73,9.79,191200.0,7.8255,7.8898,7.8255,7.8738,191200.0
2011-01-21 14:00:00,9.78,9.82,9.77,9.82,120000.0,7.8657,7.8979,7.8577,7.8979,120000.0
2011-01-21 14:30:00,9.81,9.87,9.81,9.85,150000.0,7.8898,7.9381,7.8898,7.922,150000.0
2011-01-21 15:00:00,9.85,9.9,9.85,9.89,214000.0,7.922,7.9622,7.922,7.9542,214000.0
2011-01-21 15:30:00,9.88,9.89,9.84,9.87,476400.0,7.9461,7.9542,7.914,7.9381,476400.0
2011-01-24 09:30:00,9.85,9.88,9.83,9.84,30000.0,7.922,7.9461,7.9059,7.914,30000.0
2011-01-24 10:00:00,9.84,9.87,9.81,9.84,63600.0,7.914,7.9381,7.8898,7.914,63600.0
2011-01-24 10:30:00,9.84,9.85,9.81,9.83,45600.0,7.914,7.922,7.8898,7.9059,45600.0
2011-01-24 11:00:00,9.83,9.86,9.83,9.85,40800.0,7.9059,7.9301,7.9059,7.922,40800.0
2011-01-24 11:30:00,9.85,9.88,9.85,9.87,35600.0,7.922,7.9461,7.922,7.9381,35600.0
2011-01-24 12:00:00,9.87,9.9,9.87,9.89,47600.0,7.9381,7.9622,7.9381,7.9542,47600.0
2011-01-24 12:30:00,9.88,9.89,9.86,9.86,41200.0,7.9461,7.9542,7.9301,7.9301,41200.0
2011-01-24 13:00:00,9.86,9.89,9.86,9.88,44400.0,7.9301,7.9542,7.9301,7.9461,44400.0
2011-01-24 13:30:00,9.88,9.93,9.88,9.93,94800.0,7.9461,7.9864,7.9461,7.9864,94800.0
2011-01-24 14:00:00,9.93,9.95,9.91,9.94,105200.0,7.9864,8.0024,7.9703,7.9944,105200.0
2011-01-24 14:30:00,9.94,9.97,9.94,9.97,86000.0,7.9944,8.0185,7.9944,8.0185,86000.0
2011-01-24 15:00:00,9.97,9.97,9.93,9.94,106800.0,8.0185,8.0185,7.9864,7.9944,106800.0
2011-01-24 15:30:00,9.94,9.95,9.93,9.94,226400.0,7.9944,8.0024,7.9864,7.9944,226400.0
2011-01-25 09:30:00,9.74,10.25,9.73,10.16,525600.0,7.8335,8.2437,7.8255,8.1713,525600.0
2011-01-25 10:00:00,10.17,10.31,10.16,10.26,509200.0,8.1794,8.292,8.1713,8.2518,509200.0
2011-01-25 10:30:00,10.26,10.37,10.22,10.34,184000.0,8.2518,8.3402,8.2196,8.3161,184000.0
2011-01-25 11:00:00,10.34,10.38,10.22,10.25,316400.0,8.3161,8.3483,8.2196,8.2437,316400.0
2011-01-25 11:30:00,10.24,10.28,10.22,10.26,192400.0,8.2357,8.2679,8.2196,8.2518,192400.0
2011-01-25 12:00:00,10.27,10.29,10.26,10.28,100400.0,8.2598,8.2759,8.2518,8.2679,100400.0
2011-01-25 12:30:00,10.27,10.45,10.27,10.4,450000.0,8.2598,8.4046,8.2598,8.3644,450000.0
2011-01-25 13:00:00,10.41,10.54,10.41,10.54,290800.0,8.3724,8.477,8.3724,8.477,290800.0
2011-01-25 13:30:00,10.54,10.6,10.49,10.51,282000.0,8.477,8.5252,8.4367,8.4528,282000.0
2011-01-25 14:00:00,10.51,10.52,10.4,10.43,203600.0,8.4528,8.4609,8.3644,8.3885,203600.0
2011-01-25 14:30:00,10.43,10.44,10.38,10.42,201600.0,8.3885,8.3965,8.3483,8.3804,201600.0
2011-01-25 15:00:00,10.43,10.55,10.43,10.53,336800.0,8.3885,8.485,8.3885,8.4689,336800.0
2011-01-25 15:30:00,10.53,10.55,10.5,10.51,571200.0,8.4689,8.485,8.4448,8.4528,571200.0
2011-01-26 09:30:00,10.53,10.53,10.39,10.52,210000.0,8.4689,8.4689,8.3563,8.4609,210000.0
2011-01-26 10:00:00,10.55,10.77,10.55,10.72,320800.0,8.485,8.6619,8.485,8.6217,320800.0
2011-01-26 10:30:00,10.72,10.75,10.65,10.65,148800.0,8.6217,8.6459,8.5654,8.5654,148800.0
2011-01-26 11:00:00,10.65,10.71,10.64,10.65,180400.0,8.5654,8.6137,8.5574,8.5654,180400.0
2011-01-26 11:30:00,10.64,10.65,10.61,10.61,145200.0,8.5574,8.5654,8.5333,8.5333,145200.0
2011-01-26 12:00:00,10.62,10.65,10.62,10.65,62000.0,8.5413,8.5654,8.5413,8.5654,62000.0
2011-01-26 12:30:00,10.65,10.79,10.64,10.79,78000.0,8.5654,8.678,8.5574,8.678,78000.0
2011-01-26 13:00:00,10.78,10.79,10.7,10.73,62400.0,8.67,8.678,8.6056,8.6298,62400.0
2011-01-26 13:30:00,10.74,10.74,10.69,10.7,70800.0,8.6378,8.6378,8.5976,8.6056,70800.0
2011-01-26 14:00:00,10.7,10.72,10.65,10.7,162400.0,8.6056,8.6217,8.5654,8.6056,162400.0
2011-01-26 14:30:00,10.71,10.74,10.69,10.7,148000.0,8.6137,8.6378,8.5976,8.6056,148000.0
2011-01-26 15:00:00,10.7,10.77,10.69,10.76,214400.0,8.6056,8.6619,8.5976,8.6539,214400.0
2011-01-26 15:30:00,10.77,10.83,10.74,10.79,396000.0,8.6619,8.7102,8.6378,8.678,396000.0
2011-01-27 09:30:00,10.75,10.89,10.74,10.88,212400.0,8.6736,8.7866,8.6656,8.7785,212400.0
2011-01-27 10:00:00,10.88,10.91,10.83,10.85,220400.0,8.7785,8.8027,8.7382,8.7543,220400.0
2011-01-27 10:30:00,10.86,10.87,10.83,10.85,165600.0,8.7624,8.7704,8.7382,8.7543,165600.0
2011-01-27 11:00:00,10.85,10.85,10.8,10.82,190800.0,8.7543,8.7543,8.714,8.7301,190800.0
2011-01-27 11:30:00,10.82,10.96,10.82,10.96,108800.0,8.7301,8.8431,8.7301,8.8431,108800.0
2011-01-27 12:00:00,10.93,10.96,10.91,10.91,120800.0,8.8189,8.8431,8.8027,8.8027,120800.0
2011-01-27 12:30:00,10.91,10.94,10.9,10.93,91200.0,8.8027,8.8269,8.7947,8.8189,91200.0
2011-01-27 13:00:00,10.93,11.01,10.93,10.99,71200.0,8.8189,8.8834,8.8189,8.8673,71200.0
2011-01-27 13:30:00,10.97,10.98,10.93,10.94,68400.0,8.8511,8.8592,8.8189,8.8269,68400.0
2011-01-27 14:00:00,10.94,10.95,10.92,10.92,105600.0,8.8269,8.835,8.8108,8.8108,105600.0
2011-01-27 14:30:00,10.93,10.95,10.92,10.93,92400.0,8.8189,8.835,8.8108,8.8189,92400.0
2011-01-27 15:00:00,10.93,10.93,10.89,10.92,118400.0,8.8189,8.8189,8.7866,8.8108,118400.0
2011-01-27 15:30:00,10.91,10.94,10.9,10.9,232000.0,8.8027,8.8269,8.7947,8.7947,232000.0
2011-01-28 09:30:00,10.83,10.96,10.83,10.88,114400.0,8.7382,8.8431,8.7382,8.7785,114400.0
2011-01-28 10:00:00,10.88,10.88,10.73,10.73,73600.0,8.7785,8.7785,8.6575,8.6575,73600.0
2011-01-28 10:30:00,10.72,10.77,10.71,10.74,81200.0,8.6494,8.6898,8.6414,8.6656,81200.0
2011-01-28 11:00:00,10.73,10.74,10.68,10.7,73600.0,8.6575,8.6656,8.6171,8.6333,73600.0
2011-01-28 11:30:00,10.7,10.71,10.59,10.61,111200.0,8.6333,8.6414,8.5445,8.5607,111200.0
2011-01-28 12:00:00,10.61,10.64,10.57,10.62,49600.0,8.5607,8.5849,8.5284,8.5687,49600.0
2011-01-28 12:30:00,10.61,10.67,10.6,10.67,39600.0,8.5607,8.6091,8.5526,8.6091,39600.0
2011-01-28 13:00:00,10.67,10.67,10.62,10.62,55600.0,8.6091,8.6091,8.5687,8.5687,55600.0
2011-01-28 13:30:00,10.63,10.65,10.61,10.65,38000.0,8.5768,8.5929,8.5607,8.5929,38000.0
2011-01-28 14:00:00,10.65,10.66,10.62,10.63,32800.0,8.5929,8.601,8.5687,8.5768,32800.0
2011-01-28 14:30:00,10.63,10.65,10.62,10.65,80800.0,8.5768,8.5929,8.5687,8.5929,80800.0
2011-01-28 15:00:00,10.64,10.65,10.59,10.59,118800.0,8.5849,8.5929,8.5445,8.5445,118800.0
2011-01-28 15:30:00,10.59,10.61,10.57,10.58,278800.0,8.5445,8.5607,8.5284,8.5365,278800.0
2011-01-31 09:30:00,10.61,10.68,10.61,10.65,106000.0,8.5607,8.6171,8.5607,8.5929,106000.0
2011-01-31 10:00:00,10.65,10.67,10.61,10.67,70400.0,8.5929,8.6091,8.5607,8.6091,70400.0
2011-01-31 10:30:00,10.67,10.71,10.66,10.71,78400.0,8.6091,8.6414,8.601,8.6414,78400.0
2011-01-31 11:00:00,10.7,10.74,10.7,10.72,47600.0,8.6333,8.6656,8.6333,8.6494,47600.0
2011-01-31 11:30:00,10.71,10.71,10.68,10.7,194000.0,8.6414,8.6414,8.6171,8.6333,194000.0
2011-01-31 12:00:00,10.69,10.73,10.69,10.73,114000.0,8.6252,8.6575,8.6252,8.6575,114000.0
2011-01-31 12:30:00,10.73,10.74,10.7,10.71,52800.0,8.6575,8.6656,8.6333,8.6414,52800.0
2011-01-31 13:00:00,10.71,10.72,10.7,10.71,67200.0,8.6414,8.6494,8.6333,8.6414,67200.0
2011-01-31 13:30:00,10.71,10.73,10.7,10.73,65200.0,8.6414,8.6575,8.6333,8.6575,65200.0
2011-01-31 14:00:00,10.73,10.73,10.69,10.69,72000.0,8.6575,8.6575,8.6252,8.6252,72000.0
2011-01-31 14:30:00,10.68,10.71,10.66,10.71,136800.0,8.6171,8.6414,8.601,8.6414,136800.0
2011-01-31 15:00:00,10.71,10.74,10.68,10.68,136800.0,8.6414,8.6656,8.6171,8.6171,136800.0
2011-01-31 15:30:00,10.68,10.71,10.68,10.69,323600.0,8.6171,8.6414,8.6171,8.6252,323600.0
2011-02-01 09:30:00,10.76,10.8,10.71,10.76,112800.0,8.6817,8.714,8.6414,8.6817,112800.0
2011-02-01 10:00:00,10.77,10.85,10.77,10.84,76000.0,8.6898,8.7543,8.6898,8.7462,76000.0
2011-02-01 10:30:00,10.84,10.86,10.84,10.85,86000.0,8.7462,8.7624,8.7462,8.7543,86000.0
2011-02-01 11:00:00,10.84,10.86,10.83,10.85,47600.0,8.7462,8.7624,8.7382,8.7543,47600.0
2011-02-01 11:30:00,10.84,10.88,10.84,10.87,226000.0,8.7462,8.7785,8.7462,8.7704,226000.0
2011-02-01 12:00:00,10.87,10.87,10.86,10.87,128800.0,8.7704,8.7704,8.7624,8.7704,128800.0
2011-02-01 12:30:00,10.87,10.88,10.85,10.88,59200.0,8.7704,8.7785,8.7543,8.7785,59200.0
2011-02-01 13:00:00,10.87,10.88,10.85,10.86,82400.0,8.7704,8.7785,8.7543,8.7624,82400.0
2011-02-01 13:30:00,10.86,10.87,10.83,10.84,111600.0,8.7624,8.7704,8.7382,8.7462,111600.0
2011-02-01 14:00:00,10.84,10.85,10.83,10.83,58400.0,8.7462,8.7543,8.7382,8.7382,58400.0
2011-02-01 14:30:00,10.83,10.84,10.81,10.83,74000.0,8.7382,8.7462,8.722,8.7382,74000.0
2011-02-01 15:00:00,10.83,10.85,10.82,10.83,125200.0,8.7382,8.7543,8.7301,8.7382,125200.0
2011-02-01 15:30:00,10.83,10.87,10.81,10.83,301200.0,8.7382,8.7704,8.722,8.7382,301200.0
2011-02-02 09:30:00,10.77,10.82,10.72,10.81,89600.0,8.6898,8.7301,8.6494,8.722,89600.0
2011-02-02 10:00:00,10.81,10.84,10.78,10.82,71200.0,8.722,8.7462,8.6978,8.7301,71200.0
2011-02-02 10:30:00,10.82,10.83,10.79,10.81,55600.0,8.7301,8.7382,8.7059,8.722,55600.0
2011-02-02 11:00:00,10.81,10.82,10.8,10.81,99600.0,8.722,8.7301,8.714,8.722,99600.0
2011-02-02 11:30:00,10.81,10.84,10.81,10.81,90800.0,8.722,8.7462,8.722,8.722,90800.0
2011-02-02 12:00:00,10.81,10.82,10.78,10.78,82000.0,8.722,8.7301,8.6978,8.6978,82000.0
2011-02-02 12:30:00,10.78,10.8,10.78,10.8,68400.0,8.6978,8.714,8.6978,8.714,68400.0
2011-02-02 13:00:00,10.8,10.81,10.79,10.8,74800.0,8.714,8.722,8.7059,8.714,74800.0
2011-02-02 13:30:00,10.8,10.81,10.78,10.78,88400.0,8.714,8.722,8.6978,8.6978,88400.0
2011-02-02 14:00:00,10.78,10.79,10.76,10.77,81200.0,8.6978,8.7059,8.6817,8.6898,81200.0
2011-02-02 14:30:00,10.77,10.8,10.77,10.79,60000.0,8.6898,8.714,8.6898,8.7059,60000.0
2011-02-02 15:00:00,10.79,10.81,10.78,10.78,130000.0,8.7059,8.722,8.6978,8.6978,130000.0
2011-02-02 15:30:00,10.78,10.79,10.76,10.76,200800.0,8.6978,8.7059,8.6817,8.6817,200800.0
2011-02-03 09:30:00,10.73,10.73,10.63,10.68,86400.0,8.6575,8.6575,8.5768,8.6171,86400.0
2011-02-03 10:00:00,10.69,10.69,10.59,10.62,93600.0,8.6252,8.6252,8.5445,8.5687,93600.0
2011-02-03 10:30:00,10.62,10.69,10.61,10.69,37200.0,8.5687,8.6252,8.5607,8.6252,37200.0
2011-02-03 11:00:00,10.67,10.67,10.64,10.66,42000.0,8.6091,8.6091,8.5849,8.601,42000.0
2011-02-03 11:30:00,10.67,10.71,10.67,10.7,50400.0,8.6091,8.6414,8.6091,8.6333,50400.0
2011-02-03 12:00:00,10.7,10.71,10.67,10.67,29600.0,8.6333,8.6414,8.6091,8.6091,29600.0
2011-02-03 12:30:00,10.67,10.68,10.66,10.67,45200.0,8.6091,8.6171,8.601,8.6091,45200.0
2011-02-03 13:00:00,10.67,10.69,10.67,10.68,67200.0,8.6091,8.6252,8.6091,8.6171,67200.0
2011-02-03 13:30:00,10.68,10.69,10.66,10.68,48000.0,8.6171,8.6252,8.601,8.6171,48000.0
2011-02-03 14:00:00,10.68,10.69,10.65,10.67,70800.0,8.6171,8.6252,8.5929,8.6091,70800.0
2011-02-03 14:30:00,10.66,10.69,10.66,10.68,58000.0,8.601,8.6252,8.601,8.6171,58000.0
2011-02-03 15:00:00,10.68,10.7,10.68,10.68,97200.0,8.6171,8.6333,8.6171,8.6171,97200.0
2011-02-03 15:30:00,10.68,10.72,10.68,10.69,156000.0,8.6171,8.6494,8.6171,8.6252,156000.0
2011-02-04 09:30:00,10.69,10.69,10.56,10.6,102400.0,8.6252,8.6252,8.5203,8.5526,102400.0
2011-02-04 10:00:00,10.6,10.64,10.55,10.56,96000.0,8.5526,8.5849,8.5123,8.5203,96000.0
2011-02-04 10:30:00,10.56,10.58,10.51,10.56,68800.0,8.5203,8.5365,8.48,8.5203,68800.0
2011-02-04 11:00:00,10.55,10.59,10.53,10.56,50800.0,8.5123,8.5445,8.4961,8.5203,50800.0
2011-02-04 11:30:00,10.56,10.61,10.56,10.58,42800.0,8.5203,8.5607,8.5203,8.5365,42800.0
2011-02-04 12:00:00,10.58,10.61,10.58,10.6,34000.0,8.5365,8.5607,8.5365,8.5526,34000.0
2011-02-04 12:30:00,10.61,10.65,10.61,10.65,21200.0,8.5607,8.5929,8.5607,8.5929,21200.0
2011-02-04 13:00:00,10.65,10.68,10.65,10.68,30800.0,8.5929,8.6171,8.5929,8.6171,30800.0
2011-02-04 13:30:00,10.68,10.69,10.66,10.69,15200.0,8.6171,8.6252,8.601,8.6252,15200.0
2011-02-04 14:00:00,10.69,10.69,10.65,10.68,39600.0,8.6252,8.6252,8.5929,8.6171,39600.0
2011-02-04 14:30:00,10.68,10.69,10.67,10.68,29200.0,8.6171,8.6252,8.6091,8.6171,29200.0
2011-02-04 15:00:00,10.69,10.73,10.69,10.7,63600.0,8.6252,8.6575,8.6252,8.6333,63600.0
2011-02-04 15:30:00,10.7,10.72,10.69,10.7,149600.0,8.6333,8.6494,8.6252,8.6333,149600.0
2011-02-07 09:30:00,10.7,10.83,10.7,10.82,44800.0,8.6333,8.7382,8.6333,8.7301,44800.0
2011-02-07 10:00:00,10.82,10.86,10.8,10.84,56800.0,8.7301,8.7624,8.714,8.7462,56800.0
2011-02-07 10:30:00,10.84,10.86,10.82,10.85,50000.0,8.7462,8.7624,8.7301,8.7543,50000.0
2011-02-07 11:00:00,10.85,10.86,10.82,10.83,44400.0,8.7543,8.7624,8.7301,8.7382,44400.0
2011-02-07 11:30:00,10.84,10.84,10.82,10.83,41200.0,8.7462,8.7462,8.7301,8.7382,41200.0
2011-02-07 12:00:00,10.83,10.83,10.81,10.82,54400.0,8.7382,8.7382,8.722,8.7301,54400.0
2011-02-07 12:30:00,10.82,10.82,10.79,10.79,65200.0,8.7301,8.7301,8.7059,8.7059,65200.0
2011-02-07 13:00:00,10.79,10.81,10.78,10.81,83200.0,8.7059,8.722,8.6978,8.722,83200.0
2011-02-07 13:30:00,10.8,10.82,10.78,10.81,44400.0,8.714,8.7301,8.6978,8.722,44400.0
2011-02-07 14:00:00,10.82,10.83,10.8,10.8,73600.0,8.7301,8.7382,8.714,8.714,73600.0
2011-02-07 14:30:00,10.8,10.8,10.75,10.76,120000.0,8.714,8.714,8.6736,8.6817,120000.0
2011-02-07 15:00:00,10.76,10.77,10.71,10.72,205200.0,8.6817,8.6898,8.6414,8.6494,205200.0
2011-02-07 15:30:00,10.72,10.72,10.7,10.71,269600.0,8.6494,8.6494,8.6333,8.6414,269600.0
2011-02-08 09:30:00,10.73,10.73,10.63,10.69,63200.0,8.6575,8.6575,8.5768,8.6252,63200.0
2011-02-08 10:00:00,10.69,10.71,10.65,10.66,90800.0,8.6252,8.6414,8.5929,8.601,90800.0
2011-02-08 10:30:00,10.65,10.65,10.57,10.58,100800.0,8.5929,8.5929,8.5284,8.5365,100800.0
2011-02-08 11:00:00,10.58,10.61,10.54,10.6,80000.0,8.5365,8.5607,8.5042,8.5526,80000.0
2011-02-08 11:30:00,10.6,10.63,10.6,10.61,73200.0,8.5526,8.5768,8.5526,8.5607,73200.0
2011-02-08 12:00:00,10.62,10.63,10.59,10.62,60800.0,8.5687,8.5768,8.5445,8.5687,60800.0
2011-02-08 12:30:00,10.63,10.64,10.61,10.61,47600.0,8.5768,8.5849,8.5607,8.5607,47600.0
2011-02-08 13:00:00,10.61,10.63,10.6,10.6,42800.0,8.5607,8.5768,8.5526,8.5526,42800.0
2011-02-08 13:30:00,10.61,10.61,10.58,10.59,46000.0,8.5607,8.5607,8.5365,8.5445,46000.0
2011-02-08 14:00:00,10.59,10.61,10.58,10.6,58800.0,8.5445,8.5607,8.5365,8.5526,58800.0
2011-02-08 14:30:00,10.61,10.63,10.6,10.6,98400.0,8.5607,8.5768,8.5526,8.5526,98400.0
2011-02-08 15:00:00,10.61,10.63,10.6,10.6,139200.0,8.5607,8.5768,8.5526,8.5526,139200.0
2011-02-08 15:30:00,10.6,10.65,10.6,10.65,190400.0,8.5526,8.5929,8.5526,8.5929,190400.0
2011-02-09 09:30:00,10.62,10.65,10.49,10.52,67600.0,8.5687,8.5929,8.4638,8.488,67600.0
2011-02-09 10:00:00,10.54,10.56,10.49,10.49,79200.0,8.5042,8.5203,8.4638,8.4638,79200.0
2011-02-09 10:30:00,10.48,10.49,10.45,10.46,193600.0,8.4558,8.4638,8.4316,8.4396,193600.0
2011-02-09 11:00:00,10.47,10.47,10.39,10.4,204000.0,8.4477,8.4477,8.3832,8.3912,204000.0
2011-02-09 11:30:00,10.4,10.46,10.4,10.43,124800.0,8.3912,8.4396,8.3912,8.4154,124800.0
2011-02-09 12:00:00,10.42,10.44,10.39,10.43,108800.0,8.4074,8.4235,8.3832,8.4154,108800.0
2011-02-09 12:30:00,10.42,10.45,10.38,10.38,75600.0,8.4074,8.4316,8.3751,8.3751,75600.0
2011-02-09 13:00:00,10.38,10.43,10.38,10.41,79200.0,8.3751,8.4154,8.3751,8.3993,79200.0
2011-02-09 13:30:00,10.41,10.41,10.38,10.39,59600.0,8.3993,8.3993,8.3751,8.3832,59600.0
2011-02-09 14:00:00,10.39,10.41,10.38,10.4,210000.0,8.3832,8.3993,8.3751,8.3912,210000.0
2011-02-09 14:30:00,10.4,10.42,10.4,10.41,264400.0,8.3912,8.4074,8.3912,8.3993,264400.0
2011-02-09 15:00:00,10.41,10.46,10.4,10.46,245200.0,8.3993,8.4396,8.3912,8.4396,245200.0
2011-02-09 15:30:00,10.46,10.47,10.43,10.47,304000.0,8.4396,8.4477,8.4154,8.4477,304000.0
2011-02-10 09:30:00,10.41,10.46,10.38,10.43,114800.0,8.3993,8.4396,8.3751,8.4154,114800.0
2011-02-10 10:00:00,10.43,10.49,10.41,10.45,226400.0,8.4154,8.4638,8.3993,8.4316,226400.0
2011-02-10 10:30:00,10.45,10.47,10.41,10.41,93200.0,8.4316,8.4477,8.3993,8.3993,93200.0
2011-02-10 11:00:00,10.41,10.45,10.4,10.45,96400.0,8.3993,8.4316,8.3912,8.4316,96400.0
2011-02-10 11:30:00,10.45,10.53,10.45,10.53,99600.0,8.4316,8.4961,8.4316,8.4961,99600.0
2011-02-10 12:00:00,10.53,10.56,10.52,10.53,104400.0,8.4961,8.5203,8.488,8.4961,104400.0
2011-02-10 12:30:00,10.54,10.56,10.5,10.5,47200.0,8.5042,8.5203,8.4719,8.4719,47200.0
2011-02-10 13:00:00,10.5,10.53,10.47,10.49,100800.0,8.4719,8.4961,8.4477,8.4638,100800.0
2011-02-10 13:30:00,10.49,10.53,10.49,10.52,136400.0,8.4638,8.4961,8.4638,8.488,136400.0
2011-02-10 14:00:00,10.52,10.54,10.51,10.53,49600.0,8.488,8.5042,8.48,8.4961,49600.0
2011-02-10 14:30:00,10.53,10.53,10.5,10.5,53200.0,8.4961,8.4961,8.4719,8.4719,53200.0
2011-02-10 15:00:00,10.5,10.52,10.49,10.52,63600.0,8.4719,8.488,8.4638,8.488,63600.0
2011-02-10 15:30:00,10.53,10.53,10.49,10.53,482400.0,8.4961,8.4961,8.4638,8.4961,482400.0
2011-02-11 09:30:00,10.46,10.49,10.38,10.41,151600.0,8.4396,8.4638,8.3751,8.3993,151600.0
2011-02-11 10:00:00,10.41,10.44,10.4,10.44,125200.0,8.3993,8.4235,8.3912,8.4235,125200.0
2011-02-11 10:30:00,10.44,10.55,10.44,10.54,97600.0,8.4235,8.5123,8.4235,8.5042,97600.0
2011-02-11 11:00:00,10.55,10.58,10.53,10.55,55600.0,8.5123,8.5365,8.4961,8.5123,55600.0
2011-02-11 11:30:00,10.55,10.59,10.53,10.58,50800.0,8.5123,8.5445,8.4961,8.5365,50800.0
2011-02-11 12:00:00,10.59,10.6,10.56,10.58,42400.0,8.5445,8.5526,8.5203,8.5365,42400.0
2011-02-11 12:30:00,10.58,10.59,10.57,10.58,36400.0,8.5365,8.5445,8.5284,8.5365,36400.0
2011-02-11 13:00:00,10.58,10.61,10.58,10.6,41200.0,8.5365,8.5607,8.5365,8.5526,41200.0
2011-02-11 13:30:00,10.59,10.6,10.56,10.56,51200.0,8.5445,8.5526,8.5203,8.5203,51200.0
2011-02-11 14:00:00,10.57,10.58,10.56,10.57,59600.0,8.5284,8.5365,8.5203,8.5284,59600.0
2011-02-11 14:30:00,10.58,10.6,10.57,10.58,51200.0,8.5365,8.5526,8.5284,8.5365,51200.0
2011-02-11 15:00:00,10.59,10.62,10.59,10.62,46800.0,8.5445,8.5687,8.5445,8.5687,46800.0
2011-02-11 15:30:00,10.61,10.62,10.6,10.62,123200.0,8.5607,8.5687,8.5526,8.5687,123200.0
2011-02-14 09:30:00,10.61,10.64,10.55,10.55,54400.0,8.5607,8.5849,8.5123,8.5123,54400.0
2011-02-14 10:00:00,10.56,10.58,10.53,10.54,60400.0,8.5203,8.5365,8.4961,8.5042,60400.0
2011-02-14 10:30:00,10.54,10.56,10.5,10.51,34800.0,8.5042,8.5203,8.4719,8.48,34800.0
2011-02-14 11:00:00,10.51,10.56,10.5,10.56,61600.0,8.48,8.5203,8.4719,8.5203,61600.0
2011-02-14 11:30:00,10.56,10.58,10.55,10.57,39200.0,8.5203,8.5365,8.5123,8.5284,39200.0
2011-02-14 12:00:00,10.57,10.6,10.56,10.58,66800.0,8.5284,8.5526,8.5203,8.5365,66800.0
2011-02-14 12:30:00,10.58,10.58,10.56,10.56,35200.0,8.5365,8.5365,8.5203,8.5203,35200.0
2011-02-14 13:00:00,10.56,10.59,10.54,10.58,56400.0,8.5203,8.5445,8.5042,8.5365,56400.0
2011-02-14 13:30:00,10.58,10.59,10.57,10.57,34000.0,8.5365,8.5445,8.5284,8.5284,34000.0
2011-02-14 14:00:00,10.57,10.58,10.56,10.57,34000.0,8.5284,8.5365,8.5203,8.5284,34000.0
2011-02-14 14:30:00,10.57,10.58,10.56,10.56,106000.0,8.5284,8.5365,8.5203,8.5203,106000.0
2011-02-14 15:00:00,10.56,10.56,10.53,10.53,64000.0,8.5203,8.5203,8.4961,8.4961,64000.0
2011-02-14 15:30:00,10.53,10.58,10.53,10.58,149600.0,8.4961,8.5365,8.4961,8.5365,149600.0
2011-02-15 09:30:00,10.56,10.6,10.55,10.56,79600.0,8.5203,8.5526,8.5123,8.5203,79600.0
2011-02-15 10:00:00,10.56,10.57,10.51,10.53,46000.0,8.5203,8.5284,8.48,8.4961,46000.0
2011-02-15 10:30:00,10.53,10.53,10.51,10.52,51200.0,8.4961,8.4961,8.48,8.488,51200.0
2011-02-15 11:00:00,10.51,10.53,10.5,10.52,48800.0,8.48,8.4961,8.4719,8.488,48800.0
2011-02-15 11:30:00,10.53,10.53,10.51,10.52,23200.0,8.4961,8.4961,8.48,8.488,23200.0
2011-02-15 12:00:00,10.52,10.54,10.52,10.54,29600.0,8.488,8.5042,8.488,8.5042,29600.0
2011-02-15 12:30:00,10.54,10.54,10.53,10.54,78000.0,8.5042,8.5042,8.4961,8.5042,78000.0
2011-02-15 13:00:00,10.54,10.54,10.53,10.54,30000.0,8.5042,8.5042,8.4961,8.5042,30000.0
2011-02-15 13:30:00,10.53,10.56,10.53,10.54,49200.0,8.4961,8.5203,8.4961,8.5042,49200.0
2011-02-15 14:00:00,10.55,10.55,10.5,10.5,42800.0,8.5123,8.5123,8.4719,8.4719,42800.0
2011-02-15 14:30:00,10.5,10.54,10.5,10.54,58800.0,8.4719,8.5042,8.4719,8.5042,58800.0
2011-02-15 15:00:00,10.54,10.55,10.52,10.52,66400.0,8.5042,8.5123,8.488,8.488,66400.0
2011-02-15 15:30:00,10.52,10.55,10.52,10.53,454800.0,8.488,8.5123,8.488,8.4961,454800.0
2011-02-16 09:30:00,10.54,10.58,10.48,10.53,76400.0,8.5042,8.5365,8.4558,8.4961,76400.0
2011-02-16 10:00:00,10.54,10.56,10.51,10.54,48800.0,8.5042,8.5203,8.48,8.5042,48800.0
2011-02-16 10:30:00,10.54,10.63,10.54,10.61,77600.0,8.5042,8.5768,8.5042,8.5607,77600.0
2011-02-16 11:00:00,10.61,10.62,10.59,10.6,31200.0,8.5607,8.5687,8.5445,8.5526,31200.0
2011-02-16 11:30:00,10.58,10.59,10.54,10.54,47200.0,8.5365,8.5445,8.5042,8.5042,47200.0
2011-02-16 12:00:00,10.55,10.55,10.47,10.51,74000.0,8.5123,8.5123,8.4477,8.48,74000.0
2011-02-16 12:30:00,10.5,10.52,10.5,10.51,41200.0,8.4719,8.488,8.4719,8.48,41200.0
2011-02-16 13:00:00,10.51,10.54,10.5,10.53,123200.0,8.48,8.5042,8.4719,8.4961,123200.0
2011-02-16 13:30:00,10.53,10.56,10.53,10.56,52800.0,8.4961,8.5203,8.4961,8.5203,52800.0
2011-02-16 14:00:00,10.56,10.56,10.53,10.56,85200.0,8.5203,8.5203,8.4961,8.5203,85200.0
2011-02-16 14:30:00,10.56,10.59,10.56,10.57,96000.0,8.5203,8.5445,8.5203,8.5284,96000.0
2011-02-16 15:00:00,10.57,10.6,10.56,10.56,96000.0,8.5284,8.5526,8.5203,8.5203,96000.0
2011-02-16 15:30:00,10.57,10.59,10.57,10.58,218000.0,8.5284,8.5445,8.5284,8.5365,218000.0
2011-02-17 09:30:00,10.56,10.57,10.51,10.56,47200.0,8.5203,8.5284,8.48,8.5203,47200.0
2011-02-17 10:00:00,10.57,10.64,10.55,10.62,42400.0,8.5284,8.5849,8.5123,8.5687,42400.0
2011-02-17 10:30:00,10.63,10.7,10.63,10.66,116000.0,8.5768,8.6333,8.5768,8.601,116000.0
2011-02-17 11:00:00,10.67,10.69,10.63,10.69,58400.0,8.6091,8.6252,8.5768,8.6252,58400.0
2011-02-17 11:30:00,10.69,10.69,10.64,10.64,16000.0,8.6252,8.6252,8.5849,8.5849,16000.0
2011-02-17 12:00:00,10.63,10.63,10.63,10.63,20800.0,8.5768,8.5768,8.5768,8.5768,20800.0
2011-02-17 12:30:00,10.63,10.65,10.63,10.65,18000.0,8.5768,8.5929,8.5768,8.5929,18000.0
2011-02-17 13:00:00,10.65,10.67,10.64,10.67,24000.0,8.5929,8.6091,8.5849,8.6091,24000.0
2011-02-17 13:30:00,10.67,10.67,10.65,10.66,39200.0,8.6091,8.6091,8.5929,8.601,39200.0
2011-02-17 14:00:00,10.66,10.66,10.65,10.65,68000.0,8.601,8.601,8.5929,8.5929,68000.0
2011-02-17 14:30:00,10.65,10.67,10.64,10.67,50800.0,8.5929,8.6091,8.5849,8.6091,50800.0
2011-02-17 15:00:00,10.67,10.68,10.67,10.67,45600.0,8.6091,8.6171,8.6091,8.6091,45600.0
2011-02-17 15:30:00,10.67,10.68,10.65,10.66,283200.0,8.6091,8.6171,8.5929,8.601,283200.0
2011-02-18 09:30:00,10.68,10.68,10.55,10.61,179200.0,8.6171,8.6171,8.5123,8.5607,179200.0
2011-02-18 10:00:00,10.61,10.63,10.59,10.6,30800.0,8.5607,8.5768,8.5445,8.5526,30800.0
2011-02-18 10:30:00,10.6,10.61,10.59,10.59,52800.0,8.5526,8.5607,8.5445,8.5445,52800.0
2011-02-18 11:00:00,10.59,10.6,10.58,10.6,52800.0,8.5445,8.5526,8.5365,8.5526,52800.0
2011-02-18 11:30:00,10.6,10.6,10.59,10.6,58400.0,8.5526,8.5526,8.5445,8.5526,58400.0
2011-02-18 12:00:00,10.6,10.63,10.6,10.63,59200.0,8.5526,8.5768,8.5526,8.5768,59200.0
2011-02-18 12:30:00,10.63,10.63,10.61,10.61,16800.0,8.5768,8.5768,8.5607,8.5607,16800.0
2011-02-18 13:00:00,10.61,10.61,10.6,10.61,48800.0,8.5607,8.5607,8.5526,8.5607,48800.0
2011-02-18 13:30:00,10.61,10.61,10.59,10.61,30000.0,8.5607,8.5607,8.5445,8.5607,30000.0
2011-02-18 14:00:00,10.61,10.61,10.57,10.59,77200.0,8.5607,8.5607,8.5284,8.5445,77200.0
2011-02-18 14:30:00,10.59,10.6,10.59,10.6,120000.0,8.5445,8.5526,8.5445,8.5526,120000.0
2011-02-18 15:00:00,10.6,10.63,10.59,10.63,82400.0,8.5526,8.5768,8.5445,8.5768,82400.0
2011-02-18 15:30:00,10.63,10.64,10.59,10.62,223600.0,8.5768,8.5849,8.5445,8.5687,223600.0
2011-02-22 09:30:00,10.5,10.51,10.38,10.42,111200.0,8.4719,8.48,8.3751,8.4074,111200.0
2011-02-22 10:00:00,10.44,10.44,10.38,10.38,48000.0,8.4235,8.4235,8.3751,8.3751,48000.0
2011-02-22 10:30:00,10.38,10.42,10.35,10.41,57600.0,8.3751,8.4074,8.3509,8.3993,57600.0
2011-02-22 11:00:00,10.4,10.42,10.4,10.42,257600.0,8.3912,8.4074,8.3912,8.4074,257600.0
2011-02-22 11:30:00,10.41,10.42,10.4,10.41,92800.0,8.3993,8.4074,8.3912,8.3993,92800.0
2011-02-22 12:00:00,10.41,10.42,10.39,10.41,94000.0,8.3993,8.4074,8.3832,8.3993,94000.0
2011-02-22 12:30:00,10.41,10.41,10.38,10.39,161200.0,8.3993,8.3993,8.3751,8.3832,161200.0
2011-02-22 13:00:00,10.4,10.4,10.31,10.31,130400.0,8.3912,8.3912,8.3186,8.3186,130400.0
2011-02-22 13:30:00,10.31,10.34,10.31,10.33,102800.0,8.3186,8.3428,8.3186,8.3347,102800.0
2011-02-22 14:00:00,10.33,10.34,10.31,10.33,53200.0,8.3347,8.3428,8.3186,8.3347,53200.0
2011-02-22 14:30:00,10.33,10.36,10.3,10.32,90800.0,8.3347,8.359,8.3105,8.3267,90800.0
2011-02-22 15:00:00,10.32,10.34,10.32,10.32,265200.0,8.3267,8.3428,8.3267,8.3267,265200.0
2011-02-22 15:30:00,10.33,10.34,10.28,10.29,356800.0,8.3347,8.3428,8.2944,8.3025,356800.0
2011-02-23 09:30:00,10.28,10.29,10.12,10.15,145200.0,8.2944,8.3025,8.1653,8.1895,145200.0
2011-02-23 10:00:00,10.15,10.2,10.11,10.2,180800.0,8.1895,8.2299,8.1572,8.2299,180800.0
2011-02-23 10:30:00,10.2,10.21,10.16,10.17,170400.0,8.2299,8.2379,8.1976,8.2057,170400.0
2011-02-23 11:00:00,10.16,10.18,10.13,10.15,364400.0,8.1976,8.2137,8.1734,8.1895,364400.0
2011-02-23 11:30:00,10.15,10.15,10.01,10.01,173200.0,8.1895,8.1895,8.0766,8.0766,173200.0
2011-02-23 12:00:00,10.01,10.01,9.93,9.95,109600.0,8.0766,8.0766,8.012,8.0281,109600.0
2011-02-23 12:30:00,9.95,9.98,9.93,9.96,62000.0,8.0281,8.0524,8.012,8.0362,62000.0
2011-02-23 13:00:00,9.96,9.97,9.93,9.96,195200.0,8.0362,8.0443,8.012,8.0362,195200.0
2011-02-23 13:30:00,9.96,9.96,9.92,9.94,56000.0,8.0362,8.0362,8.0039,8.0201,56000.0
2011-02-23 14:00:00,9.94,9.98,9.94,9.96,80400.0,8.0201,8.0524,8.0201,8.0362,80400.0
2011-02-23 14:30:00,9.96,9.99,9.93,9.99,170000.0,8.0362,8.0604,8.012,8.0604,170000.0
2011-02-23 15:00:00,9.99,10.02,9.97,9.97,189600.0,8.0604,8.0846,8.0443,8.0443,189600.0
2011-02-23 15:30:00,9.98,10.0,9.9,9.91,337200.0,8.0524,8.0685,7.9878,7.9959,337200.0
2011-02-24 09:30:00,9.93,9.96,9.88,9.91,88800.0,8.012,8.0362,7.9717,7.9959,88800.0
2011-02-24 10:00:00,9.9,10.04,9.88,9.98,128000.0,7.9878,8.1008,7.9717,8.0524,128000.0
2011-02-24 10:30:00,9.99,10.0,9.91,9.97,166800.0,8.0604,8.0685,7.9959,8.0443,166800.0
2011-02-24 11:00:00,9.97,10.0,9.95,9.99,155200.0,8.0443,8.0685,8.0281,8.0604,155200.0
2011-02-24 11:30:00,9.98,10.05,9.97,10.04,196800.0,8.0524,8.1088,8.0443,8.1008,196800.0
2011-02-24 12:00:00,10.04,10.08,9.99,10.03,87600.0,8.1008,8.133,8.0604,8.0927,87600.0
2011-02-24 12:30:00,10.03,10.03,9.97,10.01,67600.0,8.0927,8.0927,8.0443,8.0766,67600.0
2011-02-24 13:00:00,10.01,10.05,9.98,9.99,50400.0,8.0766,8.1088,8.0524,8.0604,50400.0
2011-02-24 13:30:00,9.99,10.01,9.92,9.94,72400.0,8.0604,8.0766,8.0039,8.0201,72400.0
2011-02-24 14:00:00,9.95,10.03,9.94,10.01,97200.0,8.0281,8.0927,8.0201,8.0766,97200.0
2011-02-24 14:30:00,10.0,10.05,9.97,10.02,70400.0,8.0685,8.1088,8.0443,8.0846,70400.0
2011-02-24 15:00:00,10.01,10.04,9.99,10.02,115600.0,8.0766,8.1008,8.0604,8.0846,115600.0
2011-02-24 15:30:00,10.02,10.05,9.99,10.03,351200.0,8.0846,8.1088,8.0604,8.0927,351200.0
2011-02-25 09:30:00,10.03,10.08,9.93,9.95,76000.0,8.0927,8.133,8.012,8.0281,76000.0
2011-02-25 10:00:00,9.96,10.0,9.94,9.95,84800.0,8.0362,8.0685,8.0201,8.0281,84800.0
2011-02-25 10:30:00,9.95,10.0,9.95,9.99,73200.0,8.0281,8.0685,8.0281,8.0604,73200.0
2011-02-25 11:00:00,10.0,10.05,9.99,10.02,117200.0,8.0685,8.1088,8.0604,8.0846,117200.0
2011-02-25 11:30:00,10.03,10.04,10.0,10.03,57600.0,8.0927,8.1008,8.0685,8.0927,57600.0
2011-02-25 12:00:00,10.03,10.07,10.03,10.07,22400.0,8.0927,8.125,8.0927,8.125,22400.0
2011-02-25 12:30:00,10.06,10.07,10.05,10.06,26400.0,8.1169,8.125,8.1088,8.1169,26400.0
2011-02-25 13:00:00,10.06,10.1,10.05,10.1,38000.0,8.1169,8.1492,8.1088,8.1492,38000.0
2011-02-25 13:30:00,10.09,10.1,10.08,10.09,31200.0,8.1411,8.1492,8.133,8.1411,31200.0
2011-02-25 14:00:00,10.08,10.11,10.07,10.09,36000.0,8.133,8.1572,8.125,8.1411,36000.0
2011-02-25 14:30:00,10.09,10.1,10.08,10.09,52400.0,8.1411,8.1492,8.133,8.1411,52400.0
2011-02-25 15:00:00,10.09,10.11,10.08,10.09,42400.0,8.1411,8.1572,8.133,8.1411,42400.0
2011-02-25 15:30:00,10.1,10.13,10.08,10.13,194400.0,8.1492,8.1734,8.133,8.1734,194400.0
2011-02-28 09:30:00,10.15,10.21,10.04,10.09,144800.0,8.1895,8.2379,8.1008,8.1411,144800.0
2011-02-28 10:00:00,10.08,10.15,10.08,10.15,101200.0,8.133,8.1895,8.133,8.1895,101200.0
2011-02-28 10:30:00,10.15,10.17,10.12,10.13,82000.0,8.1895,8.2057,8.1653,8.1734,82000.0
2011-02-28 11:00:00,10.13,10.13,10.05,10.05,120000.0,8.1734,8.1734,8.1088,8.1088,120000.0
2011-02-28 11:30:00,10.05,10.12,10.05,10.1,225600.0,8.1088,8.1653,8.1088,8.1492,225600.0
2011-02-28 12:00:00,10.1,10.1,10.06,10.06,42800.0,8.1492,8.1492,8.1169,8.1169,42800.0
2011-02-28 12:30:00,10.06,10.08,10.05,10.06,53600.0,8.1169,8.133,8.1088,8.1169,53600.0
2011-02-28 13:00:00,10.06,10.06,10.03,10.04,84000.0,8.1169,8.1169,8.0927,8.1008,84000.0
2011-02-28 13:30:00,10.04,10.06,10.03,10.04,59200.0,8.1008,8.1169,8.0927,8.1008,59200.0
2011-02-28 14:00:00,10.04,10.06,10.03,10.06,84000.0,8.1008,8.1169,8.0927,8.1169,84000.0
2011-02-28 14:30:00,10.06,10.09,10.05,10.09,66800.0,8.1169,8.1411,8.1088,8.1411,66800.0
2011-02-28 15:00:00,10.09,10.09,10.06,10.08,60800.0,8.1411,8.1411,8.1169,8.133,60800.0
2011-02-28 15:30:00,10.08,10.11,10.08,10.1,219200.0,8.133,8.1572,8.133,8.1492,219200.0
2011-03-01 09:30:00,10.12,10.16,10.06,10.08,38800.0,8.1653,8.1976,8.1169,8.133,38800.0
2011-03-01 10:00:00,10.08,10.12,10.01,10.04,108400.0,8.133,8.1653,8.0766,8.1008,108400.0
2011-03-01 10:30:00,10.03,10.09,10.02,10.08,50000.0,8.0927,8.1411,8.0846,8.133,50000.0
2011-03-01 11:00:00,10.08,10.08,10.03,10.03,71200.0,8.133,8.133,8.0927,8.0927,71200.0
2011-03-01 11:30:00,10.03,10.05,10.01,10.02,121200.0,8.0927,8.1088,8.0766,8.0846,121200.0
2011-03-01 12:00:00,10.01,10.03,9.99,9.99,120800.0,8.0766,8.0927,8.0604,8.0604,120800.0
2011-03-01 12:30:00,9.99,10.02,9.99,9.99,63600.0,8.0604,8.0846,8.0604,8.0604,63600.0
2011-03-01 13:00:00,9.99,9.99,9.89,9.9,130000.0,8.0604,8.0604,7.9797,7.9878,130000.0
2011-03-01 13:30:00,9.9,9.9,9.86,9.9,91600.0,7.9878,7.9878,7.9555,7.9878,91600.0
2011-03-01 14:00:00,9.9,9.95,9.86,9.93,247600.0,7.9878,8.0281,7.9555,8.012,247600.0
2011-03-01 14:30:00,9.93,9.93,9.9,9.91,139200.0,8.012,8.012,7.9878,7.9959,139200.0
2011-03-01 15:00:00,9.91,9.97,9.9,9.93,201200.0,7.9959,8.0443,7.9878,8.012,201200.0
2011-03-01 15:30:00,9.93,9.95,9.91,9.93,202800.0,8.012,8.0281,7.9959,8.012,202800.0
2011-03-02 09:30:00,9.91,10.03,9.88,9.99,56800.0,7.9959,8.0927,7.9717,8.0604,56800.0
2011-03-02 10:00:00,9.97,10.0,9.96,9.96,51600.0,8.0443,8.0685,8.0362,8.0362,51600.0
2011-03-02 10:30:00,9.97,10.04,9.96,10.04,48000.0,8.0443,8.1008,8.0362,8.1008,48000.0
2011-03-02 11:00:00,10.04,10.1,10.04,10.06,48800.0,8.1008,8.1492,8.1008,8.1169,48800.0
2011-03-02 11:30:00,10.06,10.07,9.96,9.96,24000.0,8.1169,8.125,8.0362,8.0362,24000.0
2011-03-02 12:00:00,9.95,10.02,9.94,10.02,16800.0,8.0281,8.0846,8.0201,8.0846,16800.0
2011-03-02 12:30:00,10.03,10.07,10.02,10.05,41200.0,8.0927,8.125,8.0846,8.1088,41200.0
2011-03-02 13:00:00,10.05,10.06,9.99,10.01,63200.0,8.1088,8.1169,8.0604,8.0766,63200.0
2011-03-02 13:30:00,10.0,10.01,9.94,9.94,57600.0,8.0685,8.0766,8.0201,8.0201,57600.0
2011-03-02 14:00:00,9.95,10.01,9.94,9.94,33200.0,8.0281,8.0766,8.0201,8.0201,33200.0
2011-03-02 14:30:00,9.95,10.02,9.95,9.99,27200.0,8.0281,8.0846,8.0281,8.0604,27200.0
2011-03-02 15:00:00,9.99,10.03,9.99,9.99,39200.0,8.0604,8.0927,8.0604,8.0604,39200.0
2011-03-02 15:30:00,9.99,10.0,9.96,9.98,121200.0,8.0604,8.0685,8.0362,8.0524,121200.0
2011-03-03 09:30:00,10.08,10.25,10.08,10.22,54000.0,8.133,8.2702,8.133,8.246,54000.0
2011-03-03 10:00:00,10.24,10.26,10.17,10.22,54400.0,8.2621,8.2783,8.2057,8.246,54400.0
2011-03-03 10:30:00,10.23,10.24,10.2,10.2,44800.0,8.2541,8.2621,8.2299,8.2299,44800.0
2011-03-03 11:00:00,10.23,10.23,10.2,10.2,44000.0,8.2541,8.2541,8.2299,8.2299,44000.0
2011-03-03 11:30:00,10.21,10.29,10.21,10.29,53600.0,8.2379,8.3025,8.2379,8.3025,53600.0
2011-03-03 12:00:00,10.29,10.3,10.28,10.3,32800.0,8.3025,8.3105,8.2944,8.3105,32800.0
2011-03-03 12:30:00,10.3,10.32,10.29,10.31,34800.0,8.3105,8.3267,8.3025,8.3186,34800.0
2011-03-03 13:00:00,10.3,10.3,10.27,10.28,20000.0,8.3105,8.3105,8.2863,8.2944,20000.0
2011-03-03 13:30:00,10.27,10.29,10.26,10.26,23200.0,8.2863,8.3025,8.2783,8.2783,23200.0
2011-03-03 14:00:00,10.27,10.29,10.26,10.26,22000.0,8.2863,8.3025,8.2783,8.2783,22000.0
2011-03-03 14:30:00,10.26,10.26,10.24,10.26,56400.0,8.2783,8.2783,8.2621,8.2783,56400.0
2011-03-03 15:00:00,10.27,10.27,10.26,10.27,27600.0,8.2863,8.2863,8.2783,8.2863,27600.0
2011-03-03 15:30:00,10.27,10.28,10.24,10.26,146000.0,8.2863,8.2944,8.2621,8.2783,146000.0
2011-03-04 09:30:00,10.28,10.28,10.21,10.25,74800.0,8.2944,8.2944,8.2379,8.2702,74800.0
2011-03-04 10:00:00,10.25,10.26,10.24,10.26,88000.0,8.2702,8.2783,8.2621,8.2783,88000.0
2011-03-04 10:30:00,10.26,10.31,10.26,10.3,30400.0,8.2783,8.3186,8.2783,8.3105,30400.0
2011-03-04 11:00:00,10.3,10.3,10.25,10.27,78400.0,8.3105,8.3105,8.2702,8.2863,78400.0
2011-03-04 11:30:00,10.28,10.31,10.27,10.27,32000.0,8.2944,8.3186,8.2863,8.2863,32000.0
2011-03-04 12:00:00,10.26,10.27,10.24,10.24,157600.0,8.2783,8.2863,8.2621,8.2621,157600.0
2011-03-04 12:30:00,10.24,10.27,10.24,10.25,71600.0,8.2621,8.2863,8.2621,8.2702,71600.0
2011-03-04 13:00:00,10.25,10.27,10.25,10.26,102400.0,8.2702,8.2863,8.2702,8.2783,102400.0
2011-03-04 13:30:00,10.26,10.28,10.24,10.26,80800.0,8.2783,8.2944,8.2621,8.2783,80800.0
2011-03-04 14:00:00,10.25,10.28,10.25,10.27,80800.0,8.2702,8.2944,8.2702,8.2863,80800.0
2011-03-04 14:30:00,10.27,10.3,10.26,10.3,65600.0,8.2863,8.3105,8.2783,8.3105,65600.0
2011-03-04 15:00:00,10.3,10.32,10.28,10.3,166000.0,8.3105,8.3267,8.2944,8.3105,166000.0
2011-03-04 15:30:00,10.29,10.37,10.29,10.35,260400.0,8.3025,8.367,8.3025,8.3509,260400.0
2011-03-07 09:30:00,10.38,10.38,10.26,10.36,63600.0,8.3751,8.3751,8.2783,8.359,63600.0
2011-03-07 10:00:00,10.34,10.34,10.3,10.32,67600.0,8.3428,8.3428,8.3105,8.3267,67600.0
2011-03-07 10:30:00,10.32,10.32,10.2,10.21,132800.0,8.3267,8.3267,8.2299,8.2379,132800.0
2011-03-07 11:00:00,10.21,10.23,10.19,10.21,210000.0,8.2379,8.2541,8.2218,8.2379,210000.0
2011-03-07 11:30:00,10.22,10.26,10.2,10.23,152000.0,8.246,8.2783,8.2299,8.2541,152000.0
2011-03-07 12:00:00,10.22,10.31,10.22,10.31,159600.0,8.246,8.3186,8.246,8.3186,159600.0
2011-03-07 12:30:00,10.31,10.31,10.26,10.27,90800.0,8.3186,8.3186,8.2783,8.2863,90800.0
2011-03-07 13:00:00,10.27,10.33,10.27,10.31,124400.0,8.2863,8.3347,8.2863,8.3186,124400.0
2011-03-07 13:30:00,10.31,10.34,10.29,10.32,98000.0,8.3186,8.3428,8.3025,8.3267,98000.0
2011-03-07 14:00:00,10.31,10.35,10.29,10.31,130400.0,8.3186,8.3509,8.3025,8.3186,130400.0
2011-03-07 14:30:00,10.31,10.34,10.29,10.34,170000.0,8.3186,8.3428,8.3025,8.3428,170000.0
2011-03-07 15:00:00,10.34,10.34,10.31,10.33,143200.0,8.3428,8.3428,8.3186,8.3347,143200.0
2011-03-07 15:30:00,10.33,10.35,10.31,10.31,299200.0,8.3347,8.3509,8.3186,8.3186,299200.0
2011-03-08 09:30:00,10.31,10.44,10.31,10.44,93600.0,8.3186,8.4235,8.3186,8.4235,93600.0
2011-03-08 10:00:00,10.45,10.55,10.45,10.55,86400.0,8.4316,8.5123,8.4316,8.5123,86400.0
2011-03-08 10:30:00,10.55,10.62,10.52,10.61,146000.0,8.5123,8.5687,8.488,8.5607,146000.0
2011-03-08 11:00:00,10.61,10.69,10.6,10.69,82800.0,8.5607,8.6252,8.5526,8.6252,82800.0
2011-03-08 11:30:00,10.7,10.71,10.65,10.67,114800.0,8.6333,8.6414,8.5929,8.6091,114800.0
2011-03-08 12:00:00,10.67,10.68,10.65,10.65,138400.0,8.6091,8.6171,8.5929,8.5929,138400.0
2011-03-08 12:30:00,10.65,10.66,10.64,10.64,56000.0,8.5929,8.601,8.5849,8.5849,56000.0
2011-03-08 13:00:00,10.65,10.67,10.64,10.67,70000.0,8.5929,8.6091,8.5849,8.6091,70000.0
2011-03-08 13:30:00,10.67,10.68,10.65,10.67,98000.0,8.6091,8.6171,8.5929,8.6091,98000.0
2011-03-08 14:00:00,10.67,10.67,10.63,10.64,111200.0,8.6091,8.6091,8.5768,8.5849,111200.0
2011-03-08 14:30:00,10.64,10.67,10.62,10.65,105200.0,8.5849,8.6091,8.5687,8.5929,105200.0
2011-03-08 15:00:00,10.65,10.65,10.63,10.64,136800.0,8.5929,8.5929,8.5768,8.5849,136800.0
2011-03-08 15:30:00,10.64,10.65,10.61,10.62,267200.0,8.5849,8.5929,8.5607,8.5687,267200.0
2011-03-09 09:30:00,10.59,10.61,10.51,10.6,50000.0,8.5445,8.5607,8.48,8.5526,50000.0
2011-03-09 10:00:00,10.61,10.63,10.54,10.62,25200.0,8.5607,8.5768,8.5042,8.5687,25200.0
2011-03-09 10:30:00,10.63,10.65,10.6,10.61,51200.0,8.5768,8.5929,8.5526,8.5607,51200.0
2011-03-09 11:00:00,10.6,10.72,10.58,10.71,81200.0,8.5526,8.6494,8.5365,8.6414,81200.0
2011-03-09 11:30:00,10.7,10.77,10.68,10.76,64400.0,8.6333,8.6898,8.6171,8.6817,64400.0
2011-03-09 12:00:00,10.76,10.79,10.72,10.72,64400.0,8.6817,8.7059,8.6494,8.6494,64400.0
2011-03-09 12:30:00,10.72,10.74,10.69,10.72,52000.0,8.6494,8.6656,8.6252,8.6494,52000.0
2011-03-09 13:00:00,10.72,10.76,10.71,10.76,49600.0,8.6494,8.6817,8.6414,8.6817,49600.0
2011-03-09 13:30:00,10.76,10.76,10.68,10.68,74000.0,8.6817,8.6817,8.6171,8.6171,74000.0
2011-03-09 14:00:00,10.68,10.71,10.67,10.69,59600.0,8.6171,8.6414,8.6091,8.6252,59600.0
2011-03-09 14:30:00,10.69,10.72,10.67,10.72,57600.0,8.6252,8.6494,8.6091,8.6494,57600.0
2011-03-09 15:00:00,10.72,10.74,10.69,10.7,87600.0,8.6494,8.6656,8.6252,8.6333,87600.0
2011-03-09 15:30:00,10.7,10.72,10.69,10.69,136000.0,8.6333,8.6494,8.6252,8.6252,136000.0
2011-03-10 09:30:00,10.55,10.55,10.38,10.48,72800.0,8.5123,8.5123,8.3751,8.4558,72800.0
2011-03-10 10:00:00,10.47,10.52,10.45,10.51,54000.0,8.4477,8.488,8.4316,8.48,54000.0
2011-03-10 10:30:00,10.5,10.56,10.46,10.51,49600.0,8.4719,8.5203,8.4396,8.48,49600.0
2011-03-10 11:00:00,10.5,10.5,10.46,10.49,30800.0,8.4719,8.4719,8.4396,8.4638,30800.0
2011-03-10 11:30:00,10.48,10.51,10.46,10.51,38400.0,8.4558,8.48,8.4396,8.48,38400.0
2011-03-10 12:00:00,10.51,10.51,10.46,10.48,54400.0,8.48,8.48,8.4396,8.4558,54400.0
2011-03-10 12:30:00,10.48,10.49,10.45,10.48,35600.0,8.4558,8.4638,8.4316,8.4558,35600.0
2011-03-10 13:00:00,10.49,10.51,10.47,10.49,86000.0,8.4638,8.48,8.4477,8.4638,86000.0
2011-03-10 13:30:00,10.49,10.52,10.42,10.43,166000.0,8.4638,8.488,8.4074,8.4154,166000.0
2011-03-10 14:00:00,10.43,10.45,10.4,10.4,38000.0,8.4154,8.4316,8.3912,8.3912,38000.0
2011-03-10 14:30:00,10.4,10.46,10.4,10.4,59200.0,8.3912,8.4396,8.3912,8.3912,59200.0
2011-03-10 15:00:00,10.4,10.4,10.31,10.31,186000.0,8.3912,8.3912,8.3186,8.3186,186000.0
2011-03-10 15:30:00,10.32,10.37,10.31,10.34,280000.0,8.3267,8.367,8.3186,8.3428,280000.0
2011-03-11 09:30:00,10.3,10.41,10.25,10.33,51600.0,8.3105,8.3993,8.2702,8.3347,51600.0
2011-03-11 10:00:00,10.34,10.37,10.31,10.34,561200.0,8.3428,8.367,8.3186,8.3428,561200.0
2011-03-11 10:30:00,10.34,10.37,10.33,10.34,51200.0,8.3428,8.367,8.3347,8.3428,51200.0
2011-03-11 11:00:00,10.34,10.35,10.33,10.34,90800.0,8.3428,8.3509,8.3347,8.3428,90800.0
2011-03-11 11:30:00,10.33,10.34,10.33,10.34,69200.0,8.3347,8.3428,8.3347,8.3428,69200.0
2011-03-11 12:00:00,10.34,10.38,10.33,10.38,114400.0,8.3428,8.3751,8.3347,8.3751,114400.0
2011-03-11 12:30:00,10.37,10.38,10.37,10.37,82800.0,8.367,8.3751,8.367,8.367,82800.0
2011-03-11 13:00:00,10.37,10.4,10.37,10.38,79200.0,8.367,8.3912,8.367,8.3751,79200.0
2011-03-11 13:30:00,10.37,10.4,10.37,10.38,80400.0,8.367,8.3912,8.367,8.3751,80400.0
2011-03-11 14:00:00,10.39,10.43,10.38,10.43,10000.0,8.3832,8.4154,8.3751,8.4154,10000.0
2011-03-11 14:30:00,10.43,10.44,10.41,10.43,27200.0,8.4154,8.4235,8.3993,8.4154,27200.0
2011-03-11 15:00:00,10.43,10.48,10.43,10.48,50000.0,8.4154,8.4558,8.4154,8.4558,50000.0
2011-03-11 15:30:00,10.47,10.5,10.47,10.5,398800.0,8.4477,8.4719,8.4477,8.4719,398800.0
2011-03-14 09:30:00,10.39,10.54,10.31,10.53,94400.0,8.3832,8.5042,8.3186,8.4961,94400.0
2011-03-14 10:00:00,10.52,10.54,10.49,10.5,31600.0,8.488,8.5042,8.4638,8.4719,31600.0
2011-03-14 10:30:00,10.46,10.51,10.42,10.46,66800.0,8.4396,8.48,8.4074,8.4396,66800.0
2011-03-14 11:00:00,10.46,10.49,10.42,10.45,69600.0,8.4396,8.4638,8.4074,8.4316,69600.0
2011-03-14 11:30:00,10.44,10.47,10.41,10.42,94400.0,8.4235,8.4477,8.3993,8.4074,94400.0
2011-03-14 12:00:00,10.42,10.45,10.38,10.41,61200.0,8.4074,8.4316,8.3751,8.3993,61200.0
2011-03-14 12:30:00,10.42,10.45,10.4,10.45,30000.0,8.4074,8.4316,8.3912,8.4316,30000.0
2011-03-14 13:00:00,10.45,10.49,10.44,10.47,24000.0,8.4316,8.4638,8.4235,8.4477,24000.0
2011-03-14 13:30:00,10.47,10.49,10.44,10.47,44800.0,8.4477,8.4638,8.4235,8.4477,44800.0
2011-03-14 14:00:00,10.47,10.51,10.47,10.51,46400.0,8.4477,8.48,8.4477,8.48,46400.0
2011-03-14 14:30:00,10.51,10.51,10.47,10.49,50000.0,8.48,8.48,8.4477,8.4638,50000.0
2011-03-14 15:00:00,10.49,10.51,10.47,10.49,70800.0,8.4638,8.48,8.4477,8.4638,70800.0
2011-03-14 15:30:00,10.5,10.52,10.48,10.5,245200.0,8.4719,8.488,8.4558,8.4719,245200.0
2011-03-15 09:30:00,10.21,10.36,10.15,10.31,108000.0,8.2379,8.359,8.1895,8.3186,108000.0
2011-03-15 10:00:00,10.31,10.36,10.3,10.36,146400.0,8.3186,8.359,8.3105,8.359,146400.0
2011-03-15 10:30:00,10.36,10.39,10.31,10.38,67600.0,8.359,8.3832,8.3186,8.3751,67600.0
2011-03-15 11:00:00,10.38,10.42,10.37,10.42,56400.0,8.3751,8.4074,8.367,8.4074,56400.0
2011-03-15 11:30:00,10.41,10.42,10.38,10.4,50000.0,8.3993,8.4074,8.3751,8.3912,50000.0
2011-03-15 12:00:00,10.4,10.46,10.4,10.45,75600.0,8.3912,8.4396,8.3912,8.4316,75600.0
2011-03-15 12:30:00,10.45,10.45,10.4,10.42,107600.0,8.4316,8.4316,8.3912,8.4074,107600.0
2011-03-15 13:00:00,10.42,10.45,10.4,10.44,89200.0,8.4074,8.4316,8.3912,8.4235,89200.0
2011-03-15 13:30:00,10.44,10.45,10.43,10.44,90800.0,8.4235,8.4316,8.4154,8.4235,90800.0
2011-03-15 14:00:00,10.45,10.45,10.39,10.45,108800.0,8.4316,8.4316,8.3832,8.4316,108800.0
2011-03-15 14:30:00,10.45,10.45,10.41,10.41,111600.0,8.4316,8.4316,8.3993,8.3993,111600.0
2011-03-15 15:00:00,10.41,10.5,10.41,10.5,167200.0,8.3993,8.4719,8.3993,8.4719,167200.0
2011-03-15 15:30:00,10.5,10.53,10.47,10.47,307200.0,8.4719,8.4961,8.4477,8.4477,307200.0
2011-03-16 09:30:00,10.45,10.46,10.38,10.46,38800.0,8.4316,8.4396,8.3751,8.4396,38800.0
2011-03-16 10:00:00,10.45,10.52,10.45,10.5,58400.0,8.4316,8.488,8.4316,8.4719,58400.0
2011-03-16 10:30:00,10.5,10.52,10.47,10.47,41200.0,8.4719,8.488,8.4477,8.4477,41200.0
2011-03-16 11:00:00,10.46,10.54,10.38,10.51,195600.0,8.4396,8.5042,8.3751,8.48,195600.0
2011-03-16 11:30:00,10.51,10.53,10.46,10.47,51600.0,8.48,8.4961,8.4396,8.4477,51600.0
2011-03-16 12:00:00,10.47,10.47,10.41,10.46,58400.0,8.4477,8.4477,8.3993,8.4396,58400.0
2011-03-16 12:30:00,10.46,10.48,10.41,10.47,63600.0,8.4396,8.4558,8.3993,8.4477,63600.0
2011-03-16 13:00:00,10.47,10.48,10.42,10.44,25600.0,8.4477,8.4558,8.4074,8.4235,25600.0
2011-03-16 13:30:00,10.44,10.46,10.4,10.44,82400.0,8.4235,8.4396,8.3912,8.4235,82400.0
2011-03-16 14:00:00,10.44,10.45,10.34,10.43,78400.0,8.4235,8.4316,8.3428,8.4154,78400.0
2011-03-16 14:30:00,10.43,10.52,10.41,10.49,46400.0,8.4154,8.488,8.3993,8.4638,46400.0
2011-03-16 15:00:00,10.48,10.5,10.44,10.45,143200.0,8.4558,8.4719,8.4235,8.4316,143200.0
2011-03-16 15:30:00,10.44,10.45,10.38,10.4,314400.0,8.4235,8.4316,8.3751,8.3912,314400.0
2011-03-17 09:30:00,10.57,10.59,10.45,10.53,30400.0,8.5284,8.5445,8.4316,8.4961,30400.0
2011-03-17 10:00:00,10.55,10.58,10.54,10.55,67200.0,8.5123,8.5365,8.5042,8.5123,67200.0
2011-03-17 10:30:00,10.56,10.56,10.47,10.49,47600.0,8.5203,8.5203,8.4477,8.4638,47600.0
2011-03-17 11:00:00,10.49,10.5,10.42,10.42,49600.0,8.4638,8.4719,8.4074,8.4074,49600.0
2011-03-17 11:30:00,10.43,10.44,10.42,10.43,65200.0,8.4154,8.4235,8.4074,8.4154,65200.0
2011-03-17 12:00:00,10.43,10.48,10.43,10.47,24000.0,8.4154,8.4558,8.4154,8.4477,24000.0
2011-03-17 12:30:00,10.47,10.5,10.45,10.46,24400.0,8.4477,8.4719,8.4316,8.4396,24400.0
2011-03-17 13:00:00,10.45,10.47,10.43,10.44,98000.0,8.4316,8.4477,8.4154,8.4235,98000.0
2011-03-17 13:30:00,10.44,10.46,10.39,10.4,32000.0,8.4235,8.4396,8.3832,8.3912,32000.0
2011-03-17 14:00:00,10.41,10.46,10.4,10.45,63200.0,8.3993,8.4396,8.3912,8.4316,63200.0
2011-03-17 14:30:00,10.45,10.48,10.45,10.48,25600.0,8.4316,8.4558,8.4316,8.4558,25600.0
2011-03-17 15:00:00,10.47,10.49,10.47,10.47,52400.0,8.4477,8.4638,8.4477,8.4477,52400.0
2011-03-17 15:30:00,10.48,10.49,10.46,10.47,454400.0,8.4558,8.4638,8.4396,8.4477,454400.0
2011-03-18 09:30:00,10.53,10.62,10.53,10.57,257600.0,8.4961,8.5687,8.4961,8.5284,257600.0
2011-03-18 10:00:00,10.56,10.57,10.54,10.55,18800.0,8.5203,8.5284,8.5042,8.5123,18800.0
2011-03-18 10:30:00,10.55,10.61,10.54,10.61,25200.0,8.5123,8.5607,8.5042,8.5607,25200.0
2011-03-18 11:00:00,10.62,10.62,10.56,10.56,22400.0,8.5687,8.5687,8.5203,8.5203,22400.0
2011-03-18 11:30:00,10.56,10.58,10.55,10.58,17200.0,8.5203,8.5365,8.5123,8.5365,17200.0
2011-03-18 12:00:00,10.58,10.6,10.54,10.57,126400.0,8.5365,8.5526,8.5042,8.5284,126400.0
2011-03-18 12:30:00,10.58,10.58,10.55,10.55,18800.0,8.5365,8.5365,8.5123,8.5123,18800.0
2011-03-18 13:00:00,10.56,10.58,10.56,10.57,21200.0,8.5203,8.5365,8.5203,8.5284,21200.0
2011-03-18 13:30:00,10.58,10.59,10.57,10.59,17200.0,8.5365,8.5445,8.5284,8.5445,17200.0
2011-03-18 14:00:00,10.58,10.6,10.54,10.56,43600.0,8.5365,8.5526,8.5042,8.5203,43600.0
2011-03-18 14:30:00,10.57,10.58,10.51,10.52,47600.0,8.5284,8.5365,8.48,8.488,47600.0
2011-03-18 15:00:00,10.52,10.53,10.49,10.51,68400.0,8.488,8.4961,8.4638,8.48,68400.0
2011-03-18 15:30:00,10.51,10.61,10.51,10.6,284000.0,8.48,8.5607,8.48,8.5526,284000.0
2011-03-21 09:30:00,10.74,10.78,10.72,10.76,38400.0,8.6656,8.6978,8.6494,8.6817,38400.0
2011-03-21 10:00:00,10.76,10.8,10.76,10.79,38400.0,8.6817,8.714,8.6817,8.7059,38400.0
2011-03-21 10:30:00,10.8,10.81,10.79,10.8,28400.0,8.714,8.722,8.7059,8.714,28400.0
2011-03-21 11:00:00,10.81,10.84,10.79,10.84,38800.0,8.722,8.7462,8.7059,8.7462,38800.0
2011-03-21 11:30:00,10.84,10.85,10.81,10.84,64000.0,8.7462,8.7543,8.722,8.7462,64000.0
2011-03-21 12:00:00,10.83,10.84,10.81,10.82,8400.0,8.7382,8.7462,8.722,8.7301,8400.0
2011-03-21 12:30:00,10.83,10.84,10.82,10.82,37200.0,8.7382,8.7462,8.7301,8.7301,37200.0
2011-03-21 13:00:00,10.82,10.82,10.78,10.78,15200.0,8.7301,8.7301,8.6978,8.6978,15200.0
2011-03-21 13:30:00,10.77,10.8,10.76,10.8,21600.0,8.6898,8.714,8.6817,8.714,21600.0
2011-03-21 14:00:00,10.8,10.82,10.8,10.82,23200.0,8.714,8.7301,8.714,8.7301,23200.0
2011-03-21 14:30:00,10.83,10.83,10.81,10.81,19600.0,8.7382,8.7382,8.722,8.722,19600.0
2011-03-21 15:00:00,10.81,10.83,10.78,10.78,60400.0,8.722,8.7382,8.6978,8.6978,60400.0
2011-03-21 15:30:00,10.78,10.81,10.78,10.81,114400.0,8.6978,8.722,8.6978,8.722,114400.0
2011-03-22 09:30:00,10.83,10.87,10.79,10.79,33200.0,8.7382,8.7704,8.7059,8.7059,33200.0
2011-03-22 10:00:00,10.77,10.79,10.76,10.77,16800.0,8.6898,8.7059,8.6817,8.6898,16800.0
2011-03-22 10:30:00,10.78,10.78,10.7,10.7,35600.0,8.6978,8.6978,8.6333,8.6333,35600.0
2011-03-22 11:00:00,10.71,10.71,10.67,10.67,37600.0,8.6414,8.6414,8.6091,8.6091,37600.0
2011-03-22 11:30:00,10.67,10.7,10.66,10.67,21200.0,8.6091,8.6333,8.601,8.6091,21200.0
2011-03-22 12:00:00,10.67,10.68,10.66,10.66,30400.0,8.6091,8.6171,8.601,8.601,30400.0
2011-03-22 12:30:00,10.65,10.65,10.63,10.65,16400.0,8.5929,8.5929,8.5768,8.5929,16400.0
2011-03-22 13:00:00,10.65,10.67,10.63,10.65,33200.0,8.5929,8.6091,8.5768,8.5929,33200.0
2011-03-22 13:30:00,10.65,10.69,10.63,10.69,50400.0,8.5929,8.6252,8.5768,8.6252,50400.0
2011-03-22 14:00:00,10.68,10.7,10.65,10.65,41200.0,8.6171,8.6333,8.5929,8.5929,41200.0
2011-03-22 14:30:00,10.66,10.67,10.63,10.65,421600.0,8.601,8.6091,8.5768,8.5929,421600.0
2011-03-22 15:00:00,10.65,10.65,10.63,10.65,118000.0,8.5929,8.5929,8.5768,8.5929,118000.0
2011-03-22 15:30:00,10.64,10.68,10.64,10.67,149200.0,8.5849,8.6171,8.5849,8.6091,149200.0
2011-03-23 09:30:00,10.6,10.65,10.53,10.54,36000.0,8.5526,8.5929,8.4961,8.5042,36000.0
2011-03-23 10:00:00,10.54,10.56,10.49,10.53,71600.0,8.5042,8.5203,8.4638,8.4961,71600.0
2011-03-23 10:30:00,10.53,10.56,10.48,10.49,26800.0,8.4961,8.5203,8.4558,8.4638,26800.0
2011-03-23 11:00:00,10.49,10.56,10.49,10.56,26000.0,8.4638,8.5203,8.4638,8.5203,26000.0
2011-03-23 11:30:00,10.56,10.59,10.53,10.53,130400.0,8.5203,8.5445,8.4961,8.4961,130400.0
2011-03-23 12:00:00,10.53,10.57,10.52,10.56,44400.0,8.4961,8.5284,8.488,8.5203,44400.0
2011-03-23 12:30:00,10.56,10.57,10.52,10.53,38000.0,8.5203,8.5284,8.488,8.4961,38000.0
2011-03-23 13:00:00,10.53,10.55,10.51,10.53,106400.0,8.4961,8.5123,8.48,8.4961,106400.0
2011-03-23 13:30:00,10.53,10.59,10.53,10.56,82800.0,8.4961,8.5445,8.4961,8.5203,82800.0
2011-03-23 14:00:00,10.55,10.59,10.55,10.58,50800.0,8.5123,8.5445,8.5123,8.5365,50800.0
2011-03-23 14:30:00,10.58,10.63,10.57,10.62,52000.0,8.5365,8.5768,8.5284,8.5687,52000.0
2011-03-23 15:00:00,10.62,10.67,10.62,10.67,73200.0,8.5687,8.6091,8.5687,8.6091,73200.0
2011-03-23 15:30:00,10.67,10.69,10.65,10.65,172800.0,8.6091,8.6252,8.5929,8.5929,172800.0
2011-03-24 09:30:00,10.7,10.73,10.62,10.64,51600.0,8.6333,8.6575,8.5687,8.5849,51600.0
2011-03-24 10:00:00,10.62,10.64,10.55,10.61,50400.0,8.5687,8.5849,8.5123,8.5607,50400.0
2011-03-24 10:30:00,10.61,10.66,10.58,10.64,52400.0,8.5607,8.601,8.5365,8.5849,52400.0
2011-03-24 11:00:00,10.64,10.67,10.63,10.67,25600.0,8.5849,8.6091,8.5768,8.6091,25600.0
2011-03-24 11:30:00,10.67,10.7,10.67,10.69,45200.0,8.6091,8.6333,8.6091,8.6252,45200.0
2011-03-24 12:00:00,10.69,10.8,10.69,10.79,111600.0,8.6252,8.714,8.6252,8.7059,111600.0
2011-03-24 12:30:00,10.8,10.8,10.72,10.74,22000.0,8.714,8.714,8.6494,8.6656,22000.0
2011-03-24 13:00:00,10.74,10.75,10.73,10.74,34800.0,8.6656,8.6736,8.6575,8.6656,34800.0
2011-03-24 13:30:00,10.74,10.77,10.74,10.77,56000.0,8.6656,8.6898,8.6656,8.6898,56000.0
2011-03-24 14:00:00,10.77,10.78,10.76,10.76,39600.0,8.6898,8.6978,8.6817,8.6817,39600.0
2011-03-24 14:30:00,10.76,10.76,10.72,10.72,72000.0,8.6817,8.6817,8.6494,8.6494,72000.0
2011-03-24 15:00:00,10.72,10.77,10.71,10.76,103200.0,8.6494,8.6898,8.6414,8.6817,103200.0
2011-03-24 15:30:00,10.76,10.78,10.75,10.75,117600.0,8.6817,8.6978,8.6736,8.6736,117600.0
2011-03-25 09:30:00,10.8,10.8,10.7,10.73,66800.0,8.714,8.714,8.6333,8.6575,66800.0
2011-03-25 10:00:00,10.74,10.76,10.71,10.72,26400.0,8.6656,8.6817,8.6414,8.6494,26400.0
2011-03-25 10:30:00,10.72,10.84,10.72,10.84,36400.0,8.6494,8.7462,8.6494,8.7462,36400.0
2011-03-25 11:00:00,10.84,10.93,10.84,10.93,73600.0,8.7462,8.8189,8.7462,8.8189,73600.0
2011-03-25 11:30:00,10.93,10.94,10.88,10.88,77600.0,8.8189,8.8269,8.7785,8.7785,77600.0
2011-03-25 12:00:00,10.88,10.9,10.87,10.89,35200.0,8.7785,8.7947,8.7704,8.7866,35200.0
2011-03-25 12:30:00,10.88,10.89,10.85,10.85,34400.0,8.7785,8.7866,8.7543,8.7543,34400.0
2011-03-25 13:00:00,10.85,10.86,10.82,10.84,50400.0,8.7543,8.7624,8.7301,8.7462,50400.0
2011-03-25 13:30:00,10.84,10.84,10.81,10.81,51200.0,8.7462,8.7462,8.722,8.722,51200.0
2011-03-25 14:00:00,10.81,10.82,10.78,10.8,30400.0,8.722,8.7301,8.6978,8.714,30400.0
2011-03-25 14:30:00,10.8,10.81,10.78,10.79,41600.0,8.714,8.722,8.6978,8.7059,41600.0
2011-03-25 15:00:00,10.79,10.81,10.75,10.76,65200.0,8.7059,8.722,8.6736,8.6817,65200.0
2011-03-25 15:30:00,10.76,10.79,10.75,10.76,156400.0,8.6817,8.7059,8.6736,8.6817,156400.0
2011-03-28 09:30:00,10.77,10.83,10.77,10.83,30800.0,8.6898,8.7382,8.6898,8.7382,30800.0
2011-03-28 10:00:00,10.83,10.84,10.8,10.81,38400.0,8.7382,8.7462,8.714,8.722,38400.0
2011-03-28 10:30:00,10.81,10.81,10.74,10.77,37200.0,8.722,8.722,8.6656,8.6898,37200.0
2011-03-28 11:00:00,10.76,10.83,10.73,10.83,36000.0,8.6817,8.7382,8.6575,8.7382,36000.0
2011-03-28 11:30:00,10.83,10.85,10.83,10.84,51200.0,8.7382,8.7543,8.7382,8.7462,51200.0
2011-03-28 12:00:00,10.84,10.85,10.84,10.84,34800.0,8.7462,8.7543,8.7462,8.7462,34800.0
2011-03-28 12:30:00,10.85,10.88,10.85,10.88,49600.0,8.7543,8.7785,8.7543,8.7785,49600.0
2011-03-28 13:00:00,10.89,10.9,10.87,10.87,26000.0,8.7866,8.7947,8.7704,8.7704,26000.0
2011-03-28 13:30:00,10.88,10.88,10.86,10.86,22000.0,8.7785,8.7785,8.7624,8.7624,22000.0
2011-03-28 14:00:00,10.86,10.87,10.83,10.84,53600.0,8.7624,8.7704,8.7382,8.7462,53600.0
2011-03-28 14:30:00,10.84,10.86,10.83,10.85,36400.0,8.7462,8.7624,8.7382,8.7543,36400.0
2011-03-28 15:00:00,10.84,10.86,10.81,10.82,71600.0,8.7462,8.7624,8.722,8.7301,71600.0
2011-03-28 15:30:00,10.82,10.83,10.79,10.8,131600.0,8.7301,8.7382,8.7059,8.714,131600.0
2011-03-29 09:30:00,10.78,10.8,10.69,10.76,20800.0,8.6978,8.714,8.6252,8.6817,20800.0
2011-03-29 10:00:00,10.75,10.85,10.75,10.83,25200.0,8.6736,8.7543,8.6736,8.7382,25200.0
2011-03-29 10:30:00,10.83,10.86,10.82,10.86,30800.0,8.7382,8.7624,8.7301,8.7624,30800.0
2011-03-29 11:00:00,10.85,10.9,10.85,10.89,191200.0,8.7543,8.7947,8.7543,8.7866,191200.0
2011-03-29 11:30:00,10.89,10.89,10.86,10.87,7600.0,8.7866,8.7866,8.7624,8.7704,7600.0
2011-03-29 12:00:00,10.87,10.9,10.87,10.88,17600.0,8.7704,8.7947,8.7704,8.7785,17600.0
2011-03-29 12:30:00,10.89,10.9,10.88,10.88,19600.0,8.7866,8.7947,8.7785,8.7785,19600.0
2011-03-29 13:00:00,10.88,10.89,10.88,10.89,11600.0,8.7785,8.7866,8.7785,8.7866,11600.0
2011-03-29 13:30:00,10.88,10.89,10.87,10.89,11200.0,8.7785,8.7866,8.7704,8.7866,11200.0
2011-03-29 14:00:00,10.89,10.9,10.88,10.89,27200.0,8.7866,8.7947,8.7785,8.7866,27200.0
2011-03-29 14:30:00,10.89,10.9,10.88,10.89,12000.0,8.7866,8.7947,8.7785,8.7866,12000.0
2011-03-29 15:00:00,10.9,10.9,10.88,10.88,33600.0,8.7947,8.7947,8.7785,8.7785,33600.0
2011-03-29 15:30:00,10.89,10.9,10.87,10.89,77600.0,8.7866,8.7947,8.7704,8.7866,77600.0
2011-03-30 09:30:00,10.9,11.01,10.87,11.01,70000.0,8.7947,8.8834,8.7704,8.8834,70000.0
2011-03-30 10:00:00,10.99,11.0,10.94,10.94,34800.0,8.8673,8.8753,8.8269,8.8269,34800.0
2011-03-30 10:30:00,10.94,11.02,10.94,11.02,176800.0,8.8269,8.8915,8.8269,8.8915,176800.0
2011-03-30 11:00:00,11.02,11.02,10.98,11.02,90800.0,8.8915,8.8915,8.8592,8.8915,90800.0
2011-03-30 11:30:00,11.01,11.05,11.0,11.04,39600.0,8.8834,8.9157,8.8753,8.9076,39600.0
2011-03-30 12:00:00,11.04,11.09,11.04,11.08,19600.0,8.9076,8.948,8.9076,8.9399,19600.0
2011-03-30 12:30:00,11.08,11.08,11.06,11.06,19200.0,8.9399,8.9399,8.9237,8.9237,19200.0
2011-03-30 13:00:00,11.07,11.07,11.01,11.02,46000.0,8.9318,8.9318,8.8834,8.8915,46000.0
2011-03-30 13:30:00,11.02,11.02,10.97,10.97,49200.0,8.8915,8.8915,8.8511,8.8511,49200.0
2011-03-30 14:00:00,10.97,10.97,10.95,10.95,32000.0,8.8511,8.8511,8.835,8.835,32000.0
2011-03-30 14:30:00,10.95,10.96,10.94,10.95,57600.0,8.835,8.8431,8.8269,8.835,57600.0
2011-03-30 15:00:00,10.94,10.99,10.94,10.97,50400.0,8.8269,8.8673,8.8269,8.8511,50400.0
2011-03-30 15:30:00,10.97,10.99,10.95,10.96,98800.0,8.8511,8.8673,8.835,8.8431,98800.0
2011-03-31 09:30:00,10.95,11.08,10.95,11.05,52800.0,8.835,8.9399,8.835,8.9157,52800.0
2011-03-31 10:00:00,11.05,11.12,11.01,11.12,46400.0,8.9157,8.9722,8.8834,8.9722,46400.0
2011-03-31 10:30:00,11.12,11.17,11.12,11.14,48000.0,8.9722,9.0125,8.9722,8.9883,48000.0
2011-03-31 11:00:00,11.15,11.16,11.1,11.1,16800.0,8.9964,9.0044,8.956,8.956,16800.0
2011-03-31 11:30:00,11.1,11.12,11.09,11.11,11200.0,8.956,8.9722,8.948,8.9641,11200.0
2011-03-31 12:00:00,11.12,11.14,11.12,11.13,10000.0,8.9722,8.9883,8.9722,8.9802,10000.0
2011-03-31 12:30:00,11.13,11.14,11.11,11.13,16000.0,8.9802,8.9883,8.9641,8.9802,16000.0
2011-03-31 13:00:00,11.13,11.14,11.12,11.13,15600.0,8.9802,8.9883,8.9722,8.9802,15600.0
2011-03-31 13:30:00,11.13,11.15,11.12,11.13,34800.0,8.9802,8.9964,8.9722,8.9802,34800.0
2011-03-31 14:00:00,11.14,11.14,11.09,11.09,41600.0,8.9883,8.9883,8.948,8.948,41600.0
2011-03-31 14:30:00,11.09,11.1,11.08,11.08,29600.0,8.948,8.956,8.9399,8.9399,29600.0
2011-03-31 15:00:00,11.09,11.11,11.08,11.1,40000.0,8.948,8.9641,8.9399,8.956,40000.0
2011-03-31 15:30:00,11.1,11.11,11.08,11.08,134400.0,8.956,8.9641,8.9399,8.9399,134400.0
2011-04-01 09:30:00,11.1,11.15,11.09,11.11,124400.0,8.956,8.9964,8.948,8.9641,124400.0
2011-04-01 10:00:00,11.1,11.18,11.1,11.17,13200.0,8.956,9.0206,8.956,9.0125,13200.0
2011-04-01 10:30:00,11.18,11.21,11.17,11.18,46000.0,9.0206,9.0448,9.0125,9.0206,46000.0
2011-04-01 11:00:00,11.18,11.18,11.16,11.17,15200.0,9.0206,9.0206,9.0044,9.0125,15200.0
2011-04-01 11:30:00,11.18,11.18,11.11,11.11,35200.0,9.0206,9.0206,8.9641,8.9641,35200.0
2011-04-01 12:00:00,11.11,11.11,11.09,11.1,26000.0,8.9641,8.9641,8.948,8.956,26000.0
2011-04-01 12:30:00,11.1,11.1,11.06,11.08,18000.0,8.956,8.956,8.9237,8.9399,18000.0
2011-04-01 13:00:00,11.08,11.08,11.07,11.07,14000.0,8.9399,8.9399,8.9318,8.9318,14000.0
2011-04-01 13:30:00,11.08,11.08,11.07,11.08,19200.0,8.9399,8.9399,8.9318,8.9399,19200.0
2011-04-01 14:00:00,11.08,11.08,11.05,11.05,25200.0,8.9399,8.9399,8.9157,8.9157,25200.0
2011-04-01 14:30:00,11.05,11.05,11.01,11.04,34800.0,8.9157,8.9157,8.8834,8.9076,34800.0
2011-04-01 15:00:00,11.04,11.06,11.02,11.06,46400.0,8.9076,8.9237,8.8915,8.9237,46400.0
2011-04-01 15:30:00,11.05,11.06,11.03,11.04,111200.0,8.9157,8.9237,8.8995,8.9076,111200.0
2011-04-04 09:30:00,11.05,11.05,10.98,10.99,45600.0,8.9157,8.9157,8.8592,8.8673,45600.0
2011-04-04 10:00:00,11.01,11.04,10.95,11.02,66400.0,8.8834,8.9076,8.835,8.8915,66400.0
2011-04-04 10:30:00,11.03,11.05,11.03,11.04,24800.0,8.8995,8.9157,8.8995,8.9076,24800.0
2011-04-04 11:00:00,11.04,11.05,11.03,11.05,54800.0,8.9076,8.9157,8.8995,8.9157,54800.0
2011-04-04 11:30:00,11.05,11.08,11.05,11.08,21600.0,8.9157,8.9399,8.9157,8.9399,21600.0
2011-04-04 12:00:00,11.08,11.09,11.06,11.06,35200.0,8.9399,8.948,8.9237,8.9237,35200.0
2011-04-04 12:30:00,11.06,11.08,11.04,11.06,60800.0,8.9237,8.9399,8.9076,8.9237,60800.0
2011-04-04 13:00:00,11.06,11.06,11.03,11.03,25200.0,8.9237,8.9237,8.8995,8.8995,25200.0
2011-04-04 13:30:00,11.02,11.04,11.0,11.02,24800.0,8.8915,8.9076,8.8753,8.8915,24800.0
2011-04-04 14:00:00,11.02,11.06,11.01,11.05,30800.0,8.8915,8.9237,8.8834,8.9157,30800.0
2011-04-04 14:30:00,11.05,11.08,11.05,11.07,185200.0,8.9157,8.9399,8.9157,8.9318,185200.0
2011-04-04 15:00:00,11.07,11.1,11.06,11.1,121600.0,8.9318,8.956,8.9237,8.956,121600.0
2011-04-04 15:30:00,11.1,11.11,11.08,11.09,120400.0,8.956,8.9641,8.9399,8.948,120400.0
2011-04-05 09:30:00,11.08,11.13,11.06,11.08,26400.0,8.9399,8.9802,8.9237,8.9399,26400.0
2011-04-05 10:00:00,11.04,11.12,11.03,11.11,29600.0,8.9076,8.9722,8.8995,8.9641,29600.0
2011-04-05 10:30:00,11.11,11.13,11.05,11.05,79600.0,8.9641,8.9802,8.9157,8.9157,79600.0
2011-04-05 11:00:00,11.05,11.07,11.02,11.03,43600.0,8.9157,8.9318,8.8915,8.8995,43600.0
2011-04-05 11:30:00,11.03,11.04,10.97,11.02,62000.0,8.8995,8.9076,8.8511,8.8915,62000.0
2011-04-05 12:00:00,11.02,11.03,10.99,10.99,65600.0,8.8915,8.8995,8.8673,8.8673,65600.0
2011-04-05 12:30:00,11.0,11.01,10.99,10.99,40400.0,8.8753,8.8834,8.8673,8.8673,40400.0
2011-04-05 13:00:00,11.0,11.01,10.98,10.98,36400.0,8.8753,8.8834,8.8592,8.8592,36400.0
2011-04-05 13:30:00,10.99,10.99,10.97,10.98,18400.0,8.8673,8.8673,8.8511,8.8592,18400.0
2011-04-05 14:00:00,10.96,10.97,10.95,10.97,27200.0,8.8431,8.8511,8.835,8.8511,27200.0
2011-04-05 14:30:00,10.97,10.97,10.95,10.96,30400.0,8.8511,8.8511,8.835,8.8431,30400.0
2011-04-05 15:00:00,10.96,10.97,10.94,10.96,76800.0,8.8431,8.8511,8.8269,8.8431,76800.0
2011-04-05 15:30:00,10.96,10.97,10.93,10.96,150000.0,8.8431,8.8511,8.8189,8.8431,150000.0
2011-04-06 09:30:00,11.01,11.08,10.99,10.99,45600.0,8.8834,8.9399,8.8673,8.8673,45600.0
2011-04-06 10:00:00,11.0,11.01,10.96,10.97,13600.0,8.8753,8.8834,8.8431,8.8511,13600.0
2011-04-06 10:30:00,10.98,10.98,10.92,10.92,63600.0,8.8592,8.8592,8.8108,8.8108,63600.0
2011-04-06 11:00:00,10.9,10.92,10.86,10.88,37200.0,8.7947,8.8108,8.7624,8.7785,37200.0
2011-04-06 11:30:00,10.88,10.88,10.84,10.87,24400.0,8.7785,8.7785,8.7462,8.7704,24400.0
2011-04-06 12:00:00,10.87,10.9,10.87,10.88,21600.0,8.7704,8.7947,8.7704,8.7785,21600.0
2011-04-06 12:30:00,10.88,10.89,10.87,10.88,22800.0,8.7785,8.7866,8.7704,8.7785,22800.0
2011-04-06 13:00:00,10.88,10.88,10.86,10.86,28000.0,8.7785,8.7785,8.7624,8.7624,28000.0
2011-04-06 13:30:00,10.87,10.87,10.86,10.87,57200.0,8.7704,8.7704,8.7624,8.7704,57200.0
2011-04-06 14:00:00,10.87,10.87,10.85,10.87,62400.0,8.7704,8.7704,8.7543,8.7704,62400.0
2011-04-06 14:30:00,10.87,10.88,10.87,10.87,64800.0,8.7704,8.7785,8.7704,8.7704,64800.0
2011-04-06 15:00:00,10.87,10.88,10.87,10.88,66000.0,8.7704,8.7785,8.7704,8.7785,66000.0
2011-04-06 15:30:00,10.88,10.88,10.86,10.87,137600.0,8.7785,8.7785,8.7624,8.7704,137600.0
2011-04-07 09:30:00,10.88,10.9,10.86,10.9,51200.0,8.7785,8.7947,8.7624,8.7947,51200.0
2011-04-07 10:00:00,10.9,10.9,10.86,10.86,48400.0,8.7947,8.7947,8.7624,8.7624,48400.0
2011-04-07 10:30:00,10.85,10.86,10.77,10.79,69600.0,8.7543,8.7624,8.6898,8.7059,69600.0
2011-04-07 11:00:00,10.79,10.82,10.76,10.76,72000.0,8.7059,8.7301,8.6817,8.6817,72000.0
2011-04-07 11:30:00,10.76,10.77,10.72,10.76,46400.0,8.6817,8.6898,8.6494,8.6817,46400.0
2011-04-07 12:00:00,10.79,10.81,10.78,10.81,13600.0,8.7059,8.722,8.6978,8.722,13600.0
2011-04-07 12:30:00,10.8,10.85,10.8,10.84,69600.0,8.714,8.7543,8.714,8.7462,69600.0
2011-04-07 13:00:00,10.85,10.86,10.81,10.81,25600.0,8.7543,8.7624,8.722,8.722,25600.0
2011-04-07 13:30:00,10.81,10.82,10.8,10.8,25600.0,8.722,8.7301,8.714,8.714,25600.0
2011-04-07 14:00:00,10.8,10.81,10.77,10.78,46000.0,8.714,8.722,8.6898,8.6978,46000.0
2011-04-07 14:30:00,10.77,10.81,10.77,10.79,43600.0,8.6898,8.722,8.6898,8.7059,43600.0
2011-04-07 15:00:00,10.8,10.81,10.78,10.79,63600.0,8.714,8.722,8.6978,8.7059,63600.0
2011-04-07 15:30:00,10.79,10.8,10.74,10.76,222800.0,8.7059,8.714,8.6656,8.6817,222800.0
2011-04-08 09:30:00,10.85,10.86,10.73,10.75,38400.0,8.7543,8.7624,8.6575,8.6736,38400.0
2011-04-08 10:00:00,10.76,10.76,10.72,10.72,29600.0,8.6817,8.6817,8.6494,8.6494,29600.0
2011-04-08 10:30:00,10.72,10.74,10.7,10.7,32400.0,8.6494,8.6656,8.6333,8.6333,32400.0
2011-04-08 11:00:00,10.69,10.69,10.63,10.66,28400.0,8.6252,8.6252,8.5768,8.601,28400.0
2011-04-08 11:30:00,10.65,10.68,10.63,10.63,36800.0,8.5929,8.6171,8.5768,8.5768,36800.0
2011-04-08 12:00:00,10.63,10.68,10.63,10.65,68400.0,8.5768,8.6171,8.5768,8.5929,68400.0
2011-04-08 12:30:00,10.65,10.67,10.63,10.63,14400.0,8.5929,8.6091,8.5768,8.5768,14400.0
2011-04-08 13:00:00,10.63,10.65,10.63,10.65,20000.0,8.5768,8.5929,8.5768,8.5929,20000.0
2011-04-08 13:30:00,10.65,10.65,10.63,10.63,13600.0,8.5929,8.5929,8.5768,8.5768,13600.0
2011-04-08 14:00:00,10.64,10.65,10.61,10.61,34800.0,8.5849,8.5929,8.5607,8.5607,34800.0
2011-04-08 14:30:00,10.61,10.61,10.52,10.52,68000.0,8.5607,8.5607,8.488,8.488,68000.0
2011-04-08 15:00:00,10.52,10.58,10.52,10.56,104400.0,8.488,8.5365,8.488,8.5203,104400.0
2011-04-08 15:30:00,10.56,10.58,10.56,10.58,152000.0,8.5203,8.5365,8.5203,8.5365,152000.0
2011-04-11 09:30:00,10.59,10.64,10.58,10.61,29600.0,8.5445,8.5849,8.5365,8.5607,29600.0
2011-04-11 10:00:00,10.61,10.61,10.58,10.58,16400.0,8.5607,8.5607,8.5365,8.5365,16400.0
2011-04-11 10:30:00,10.58,10.62,10.58,10.6,19600.0,8.5365,8.5687,8.5365,8.5526,19600.0
2011-04-11 11:00:00,10.6,10.63,10.58,10.59,20000.0,8.5526,8.5768,8.5365,8.5445,20000.0
2011-04-11 11:30:00,10.59,10.6,10.56,10.56,31200.0,8.5445,8.5526,8.5203,8.5203,31200.0
2011-04-11 12:00:00,10.56,10.57,10.54,10.56,53200.0,8.5203,8.5284,8.5042,8.5203,53200.0
2011-04-11 12:30:00,10.56,10.56,10.52,10.52,27600.0,8.5203,8.5203,8.488,8.488,27600.0
2011-04-11 13:00:00,10.53,10.55,10.52,10.53,19200.0,8.4961,8.5123,8.488,8.4961,19200.0
2011-04-11 13:30:00,10.53,10.55,10.51,10.53,23600.0,8.4961,8.5123,8.48,8.4961,23600.0
2011-04-11 14:00:00,10.53,10.55,10.53,10.54,18400.0,8.4961,8.5123,8.4961,8.5042,18400.0
2011-04-11 14:30:00,10.54,10.55,10.52,10.52,43200.0,8.5042,8.5123,8.488,8.488,43200.0
2011-04-11 15:00:00,10.52,10.53,10.5,10.5,69600.0,8.488,8.4961,8.4719,8.4719,69600.0
2011-04-11 15:30:00,10.51,10.55,10.5,10.53,111600.0,8.48,8.5123,8.4719,8.4961,111600.0
2011-04-12 09:30:00,10.49,10.52,10.42,10.51,72400.0,8.4638,8.488,8.4074,8.48,72400.0
2011-04-12 10:00:00,10.51,10.53,10.48,10.53,26800.0,8.48,8.4961,8.4558,8.4961,26800.0
2011-04-12 10:30:00,10.53,10.53,10.47,10.49,28000.0,8.4961,8.4961,8.4477,8.4638,28000.0
2011-04-12 11:00:00,10.48,10.5,10.47,10.48,35200.0,8.4558,8.4719,8.4477,8.4558,35200.0
2011-04-12 11:30:00,10.49,10.52,10.48,10.48,23200.0,8.4638,8.488,8.4558,8.4558,23200.0
2011-04-12 12:00:00,10.48,10.49,10.47,10.47,19200.0,8.4558,8.4638,8.4477,8.4477,19200.0
2011-04-12 12:30:00,10.47,10.5,10.46,10.48,37200.0,8.4477,8.4719,8.4396,8.4558,37200.0
2011-04-12 13:00:00,10.49,10.49,10.47,10.49,29200.0,8.4638,8.4638,8.4477,8.4638,29200.0
2011-04-12 13:30:00,10.5,10.52,10.49,10.52,177600.0,8.4719,8.488,8.4638,8.488,177600.0
2011-04-12 14:00:00,10.51,10.53,10.49,10.49,66800.0,8.48,8.4961,8.4638,8.4638,66800.0
2011-04-12 14:30:00,10.5,10.5,10.49,10.49,30800.0,8.4719,8.4719,8.4638,8.4638,30800.0
2011-04-12 15:00:00,10.49,10.49,10.47,10.48,150800.0,8.4638,8.4638,8.4477,8.4558,150800.0
2011-04-12 15:30:00,10.48,10.5,10.47,10.49,178400.0,8.4558,8.4719,8.4477,8.4638,178400.0
2011-04-13 09:30:00,10.57,10.58,10.48,10.49,48400.0,8.5284,8.5365,8.4558,8.4638,48400.0
2011-04-13 10:00:00,10.49,10.5,10.47,10.48,62000.0,8.4638,8.4719,8.4477,8.4558,62000.0
2011-04-13 10:30:00,10.49,10.51,10.47,10.49,49600.0,8.4638,8.48,8.4477,8.4638,49600.0
2011-04-13 11:00:00,10.48,10.49,10.45,10.48,61600.0,8.4558,8.4638,8.4316,8.4558,61600.0
2011-04-13 11:30:00,10.48,10.48,10.42,10.42,49600.0,8.4558,8.4558,8.4074,8.4074,49600.0
2011-04-13 12:00:00,10.42,10.48,10.42,10.46,81600.0,8.4074,8.4558,8.4074,8.4396,81600.0
2011-04-13 12:30:00,10.47,10.48,10.45,10.47,76000.0,8.4477,8.4558,8.4316,8.4477,76000.0
2011-04-13 13:00:00,10.47,10.49,10.47,10.48,114000.0,8.4477,8.4638,8.4477,8.4558,114000.0
2011-04-13 13:30:00,10.48,10.5,10.47,10.47,126000.0,8.4558,8.4719,8.4477,8.4477,126000.0
2011-04-13 14:00:00,10.47,10.53,10.47,10.52,106800.0,8.4477,8.4961,8.4477,8.488,106800.0
2011-04-13 14:30:00,10.53,10.55,10.5,10.54,33200.0,8.4961,8.5123,8.4719,8.5042,33200.0
2011-04-13 15:00:00,10.55,10.57,10.53,10.54,64000.0,8.5123,8.5284,8.4961,8.5042,64000.0
2011-04-13 15:30:00,10.54,10.55,10.51,10.53,166400.0,8.5042,8.5123,8.48,8.4961,166400.0
2011-04-14 09:30:00,10.5,10.54,10.47,10.54,109600.0,8.4719,8.5042,8.4477,8.5042,109600.0
2011-04-14 10:00:00,10.56,10.57,10.51,10.55,38400.0,8.5203,8.5284,8.48,8.5123,38400.0
2011-04-14 10:30:00,10.54,10.55,10.49,10.5,24400.0,8.5042,8.5123,8.4638,8.4719,24400.0
2011-04-14 11:00:00,10.5,10.52,10.49,10.51,67600.0,8.4719,8.488,8.4638,8.48,67600.0
2011-04-14 11:30:00,10.52,10.53,10.49,10.52,60800.0,8.488,8.4961,8.4638,8.488,60800.0
2011-04-14 12:00:00,10.52,10.57,10.52,10.56,72800.0,8.488,8.5284,8.488,8.5203,72800.0
2011-04-14 12:30:00,10.56,10.56,10.53,10.54,35200.0,8.5203,8.5203,8.4961,8.5042,35200.0
2011-04-14 13:00:00,10.54,10.54,10.5,10.52,50800.0,8.5042,8.5042,8.4719,8.488,50800.0
2011-04-14 13:30:00,10.52,10.52,10.49,10.5,46400.0,8.488,8.488,8.4638,8.4719,46400.0
2011-04-14 14:00:00,10.5,10.52,10.5,10.51,44400.0,8.4719,8.488,8.4719,8.48,44400.0
2011-04-14 14:30:00,10.51,10.54,10.5,10.54,69600.0,8.48,8.5042,8.4719,8.5042,69600.0
2011-04-14 15:00:00,10.53,10.55,10.53,10.53,271600.0,8.4961,8.5123,8.4961,8.4961,271600.0
2011-04-14 15:30:00,10.53,10.57,10.53,10.56,164800.0,8.4961,8.5284,8.4961,8.5203,164800.0
2011-04-15 09:30:00,10.53,10.6,10.5,10.53,174800.0,8.4961,8.5526,8.4719,8.4961,174800.0
2011-04-15 10:00:00,10.53,10.55,10.5,10.53,14800.0,8.4961,8.5123,8.4719,8.4961,14800.0
2011-04-15 10:30:00,10.52,10.52,10.48,10.51,49200.0,8.488,8.488,8.4558,8.48,49200.0
2011-04-15 11:00:00,10.51,10.58,10.51,10.58,13600.0,8.48,8.5365,8.48,8.5365,13600.0
2011-04-15 11:30:00,10.58,10.6,10.57,10.59,17200.0,8.5365,8.5526,8.5284,8.5445,17200.0
2011-04-15 12:00:00,10.58,10.62,10.58,10.61,18400.0,8.5365,8.5687,8.5365,8.5607,18400.0
2011-04-15 12:30:00,10.62,10.63,10.61,10.62,18800.0,8.5687,8.5768,8.5607,8.5687,18800.0
2011-04-15 13:00:00,10.63,10.63,10.6,10.6,31600.0,8.5768,8.5768,8.5526,8.5526,31600.0
2011-04-15 13:30:00,10.6,10.62,10.6,10.61,25200.0,8.5526,8.5687,8.5526,8.5607,25200.0
2011-04-15 14:00:00,10.61,10.65,10.61,10.64,58800.0,8.5607,8.5929,8.5607,8.5849,58800.0
2011-04-15 14:30:00,10.65,10.69,10.65,10.69,175200.0,8.5929,8.6252,8.5929,8.6252,175200.0
2011-04-15 15:00:00,10.69,10.7,10.65,10.66,100000.0,8.6252,8.6333,8.5929,8.601,100000.0
2011-04-15 15:30:00,10.66,10.67,10.63,10.66,177600.0,8.601,8.6091,8.5768,8.601,177600.0
2011-04-18 09:30:00,10.5,10.52,10.41,10.5,99600.0,8.4719,8.488,8.3993,8.4719,99600.0
2011-04-18 10:00:00,10.5,10.56,10.47,10.5,53600.0,8.4719,8.5203,8.4477,8.4719,53600.0
2011-04-18 10:30:00,10.49,10.51,10.48,10.5,66000.0,8.4638,8.48,8.4558,8.4719,66000.0
2011-04-18 11:00:00,10.5,10.52,10.48,10.51,143600.0,8.4719,8.488,8.4558,8.48,143600.0
2011-04-18 11:30:00,10.49,10.52,10.49,10.51,28800.0,8.4638,8.488,8.4638,8.48,28800.0
2011-04-18 12:00:00,10.49,10.51,10.48,10.5,43600.0,8.4638,8.48,8.4558,8.4719,43600.0
2011-04-18 12:30:00,10.5,10.5,10.47,10.48,22000.0,8.4719,8.4719,8.4477,8.4558,22000.0
2011-04-18 13:00:00,10.48,10.52,10.47,10.5,70800.0,8.4558,8.488,8.4477,8.4719,70800.0
2011-04-18 13:30:00,10.5,10.52,10.47,10.51,190400.0,8.4719,8.488,8.4477,8.48,190400.0
2011-04-18 14:00:00,10.51,10.53,10.49,10.52,32000.0,8.48,8.4961,8.4638,8.488,32000.0
2011-04-18 14:30:00,10.51,10.53,10.5,10.5,39600.0,8.48,8.4961,8.4719,8.4719,39600.0
2011-04-18 15:00:00,10.5,10.54,10.5,10.5,101600.0,8.4719,8.5042,8.4719,8.4719,101600.0
2011-04-18 15:30:00,10.51,10.52,10.47,10.5,221200.0,8.48,8.488,8.4477,8.4719,221200.0
2011-04-19 09:30:00,11.0,11.0,10.51,10.54,222800.0,8.8753,8.8753,8.48,8.5042,222800.0
2011-04-19 10:00:00,10.54,10.54,10.34,10.38,501200.0,8.5042,8.5042,8.3428,8.3751,501200.0
2011-04-19 10:30:00,10.38,10.4,10.2,10.27,490000.0,8.3751,8.3912,8.2299,8.2863,490000.0
2011-04-19 11:00:00,10.27,10.38,10.26,10.36,478000.0,8.2863,8.3751,8.2783,8.359,478000.0
2011-04-19 11:30:00,10.36,10.42,10.35,10.4,154400.0,8.359,8.4074,8.3509,8.3912,154400.0
2011-04-19 12:00:00,10.41,10.42,10.33,10.35,148000.0,8.3993,8.4074,8.3347,8.3509,148000.0
2011-04-19 12:30:00,10.35,10.35,10.28,10.33,90400.0,8.3509,8.3509,8.2944,8.3347,90400.0
2011-04-19 13:00:00,10.33,10.39,10.31,10.38,185600.0,8.3347,8.3832,8.3186,8.3751,185600.0
2011-04-19 13:30:00,10.38,10.41,10.36,10.38,126000.0,8.3751,8.3993,8.359,8.3751,126000.0
2011-04-19 14:00:00,10.37,10.4,10.37,10.38,84400.0,8.367,8.3912,8.367,8.3751,84400.0
2011-04-19 14:30:00,10.38,10.41,10.38,10.41,99200.0,8.3751,8.3993,8.3751,8.3993,99200.0
2011-04-19 15:00:00,10.41,10.43,10.39,10.41,112400.0,8.3993,8.4154,8.3832,8.3993,112400.0
2011-04-19 15:30:00,10.41,10.42,10.38,10.38,281600.0,8.3993,8.4074,8.3751,8.3751,281600.0
2011-04-20 09:30:00,10.56,10.79,10.56,10.61,199600.0,8.5203,8.7059,8.5203,8.5607,199600.0
2011-04-20 10:00:00,10.61,10.63,10.57,10.63,180800.0,8.5607,8.5768,8.5284,8.5768,180800.0
2011-04-20 10:30:00,10.63,10.64,10.55,10.55,92000.0,8.5768,8.5849,8.5123,8.5123,92000.0
2011-04-20 11:00:00,10.55,10.63,10.55,10.62,155600.0,8.5123,8.5768,8.5123,8.5687,155600.0
2011-04-20 11:30:00,10.62,10.63,10.61,10.63,152800.0,8.5687,8.5768,8.5607,8.5768,152800.0
2011-04-20 12:00:00,10.63,10.65,10.62,10.63,240400.0,8.5768,8.5929,8.5687,8.5768,240400.0
2011-04-20 12:30:00,10.62,10.64,10.61,10.62,100400.0,8.5687,8.5849,8.5607,8.5687,100400.0
2011-04-20 13:00:00,10.62,10.63,10.6,10.63,133600.0,8.5687,8.5768,8.5526,8.5768,133600.0
2011-04-20 13:30:00,10.63,10.63,10.61,10.62,174000.0,8.5768,8.5768,8.5607,8.5687,174000.0
2011-04-20 14:00:00,10.63,10.63,10.58,10.6,148800.0,8.5768,8.5768,8.5365,8.5526,148800.0
2011-04-20 14:30:00,10.6,10.63,10.6,10.62,89600.0,8.5526,8.5768,8.5526,8.5687,89600.0
2011-04-20 15:00:00,10.62,10.63,10.61,10.63,203200.0,8.5687,8.5768,8.5607,8.5768,203200.0
2011-04-20 15:30:00,10.63,10.63,10.6,10.61,370400.0,8.5768,8.5768,8.5526,8.5607,370400.0
2011-04-21 09:30:00,10.69,10.81,10.69,10.73,154000.0,8.6252,8.722,8.6252,8.6575,154000.0
2011-04-21 10:00:00,10.73,10.73,10.69,10.71,53600.0,8.6575,8.6575,8.6252,8.6414,53600.0
2011-04-21 10:30:00,10.71,10.73,10.71,10.71,46800.0,8.6414,8.6575,8.6414,8.6414,46800.0
2011-04-21 11:00:00,10.72,10.72,10.66,10.67,56000.0,8.6494,8.6494,8.601,8.6091,56000.0
2011-04-21 11:30:00,10.67,10.67,10.62,10.62,77600.0,8.6091,8.6091,8.5687,8.5687,77600.0
2011-04-21 12:00:00,10.62,10.62,10.59,10.6,59200.0,8.5687,8.5687,8.5445,8.5526,59200.0
2011-04-21 12:30:00,10.6,10.6,10.57,10.58,48800.0,8.5526,8.5526,8.5284,8.5365,48800.0
2011-04-21 13:00:00,10.59,10.62,10.58,10.61,82800.0,8.5445,8.5687,8.5365,8.5607,82800.0
2011-04-21 13:30:00,10.61,10.66,10.61,10.66,131200.0,8.5607,8.601,8.5607,8.601,131200.0
2011-04-21 14:00:00,10.66,10.69,10.66,10.69,102000.0,8.601,8.6252,8.601,8.6252,102000.0
2011-04-21 14:30:00,10.69,10.71,10.68,10.7,116000.0,8.6252,8.6414,8.6171,8.6333,116000.0
2011-04-21 15:00:00,10.7,10.71,10.69,10.7,102800.0,8.6333,8.6414,8.6252,8.6333,102800.0
2011-04-21 15:30:00,10.7,10.73,10.7,10.72,205600.0,8.6333,8.6575,8.6333,8.6494,205600.0
2011-04-25 09:30:00,10.67,10.69,10.65,10.68,47200.0,8.6091,8.6252,8.5929,8.6171,47200.0
2011-04-25 10:00:00,10.69,10.69,10.63,10.67,53200.0,8.6252,8.6252,8.5768,8.6091,53200.0
2011-04-25 10:30:00,10.67,10.67,10.62,10.62,50000.0,8.6091,8.6091,8.5687,8.5687,50000.0
2011-04-25 11:00:00,10.62,10.62,10.57,10.58,48000.0,8.5687,8.5687,8.5284,8.5365,48000.0
2011-04-25 11:30:00,10.58,10.62,10.58,10.62,119200.0,8.5365,8.5687,8.5365,8.5687,119200.0
2011-04-25 12:00:00,10.62,10.63,10.61,10.62,43200.0,8.5687,8.5768,8.5607,8.5687,43200.0
2011-04-25 12:30:00,10.62,10.63,10.61,10.62,58800.0,8.5687,8.5768,8.5607,8.5687,58800.0
2011-04-25 13:00:00,10.62,10.62,10.61,10.61,30800.0,8.5687,8.5687,8.5607,8.5607,30800.0
2011-04-25 13:30:00,10.61,10.63,10.6,10.63,42000.0,8.5607,8.5768,8.5526,8.5768,42000.0
2011-04-25 14:00:00,10.63,10.64,10.62,10.64,67200.0,8.5768,8.5849,8.5687,8.5849,67200.0
2011-04-25 14:30:00,10.64,10.68,10.64,10.68,58800.0,8.5849,8.6171,8.5849,8.6171,58800.0
2011-04-25 15:00:00,10.68,10.68,10.67,10.68,86800.0,8.6171,8.6171,8.6091,8.6171,86800.0
2011-04-25 15:30:00,10.68,10.7,10.68,10.7,196000.0,8.6171,8.6333,8.6171,8.6333,196000.0
2011-04-26 09:30:00,10.71,10.79,10.71,10.74,105600.0,8.6414,8.7059,8.6414,8.6656,105600.0
2011-04-26 10:00:00,10.75,10.81,10.74,10.81,40000.0,8.6736,8.722,8.6656,8.722,40000.0
2011-04-26 10:30:00,10.81,10.85,10.79,10.83,52800.0,8.722,8.7543,8.7059,8.7382,52800.0
2011-04-26 11:00:00,10.83,10.85,10.81,10.82,48000.0,8.7382,8.7543,8.722,8.7301,48000.0
2011-04-26 11:30:00,10.82,10.86,10.82,10.86,34800.0,8.7301,8.7624,8.7301,8.7624,34800.0
2011-04-26 12:00:00,10.85,10.88,10.85,10.87,45200.0,8.7543,8.7785,8.7543,8.7704,45200.0
2011-04-26 12:30:00,10.87,10.87,10.84,10.85,33200.0,8.7704,8.7704,8.7462,8.7543,33200.0
2011-04-26 13:00:00,10.85,10.88,10.84,10.88,67200.0,8.7543,8.7785,8.7462,8.7785,67200.0
2011-04-26 13:30:00,10.89,10.9,10.87,10.9,61600.0,8.7866,8.7947,8.7704,8.7947,61600.0
2011-04-26 14:00:00,10.9,10.93,10.9,10.91,67200.0,8.7947,8.8189,8.7947,8.8027,67200.0
2011-04-26 14:30:00,10.92,10.92,10.86,10.86,110800.0,8.8108,8.8108,8.7624,8.7624,110800.0
2011-04-26 15:00:00,10.86,10.86,10.81,10.81,92800.0,8.7624,8.7624,8.722,8.722,92800.0
2011-04-26 15:30:00,10.82,10.82,10.78,10.79,137600.0,8.7301,8.7301,8.6978,8.7059,137600.0
2011-04-27 09:30:00,10.77,10.9,10.75,10.75,49200.0,8.7177,8.823,8.7016,8.7016,49200.0
2011-04-27 10:00:00,10.73,10.73,10.64,10.67,62400.0,8.6854,8.6854,8.6125,8.6368,62400.0
2011-04-27 10:30:00,10.67,10.68,10.63,10.63,38000.0,8.6368,8.6449,8.6044,8.6044,38000.0
2011-04-27 11:00:00,10.63,10.69,10.63,10.69,48000.0,8.6044,8.653,8.6044,8.653,48000.0
2011-04-27 11:30:00,10.69,10.72,10.69,10.72,39200.0,8.653,8.6773,8.653,8.6773,39200.0
2011-04-27 12:00:00,10.72,10.72,10.7,10.71,64400.0,8.6773,8.6773,8.6611,8.6692,64400.0
2011-04-27 12:30:00,10.71,10.77,10.71,10.76,100400.0,8.6692,8.7177,8.6692,8.7096,100400.0
2011-04-27 13:00:00,10.76,10.79,10.76,10.77,36000.0,8.7096,8.7339,8.7096,8.7177,36000.0
2011-04-27 13:30:00,10.77,10.77,10.74,10.77,44000.0,8.7177,8.7177,8.6935,8.7177,44000.0
2011-04-27 14:00:00,10.77,10.78,10.74,10.74,56400.0,8.7177,8.7258,8.6935,8.6935,56400.0
2011-04-27 14:30:00,10.74,10.8,10.74,10.79,75200.0,8.6935,8.742,8.6935,8.7339,75200.0
2011-04-27 15:00:00,10.8,10.82,10.8,10.81,158400.0,8.742,8.7582,8.742,8.7501,158400.0
2011-04-27 15:30:00,10.82,10.88,10.82,10.87,274800.0,8.7582,8.8068,8.7582,8.7987,274800.0
2011-04-28 09:30:00,10.84,10.91,10.79,10.88,41600.0,8.7744,8.8311,8.7339,8.8068,41600.0
2011-04-28 10:00:00,10.88,10.89,10.86,10.88,43600.0,8.8068,8.8149,8.7906,8.8068,43600.0
2011-04-28 10:30:00,10.88,10.92,10.87,10.92,38400.0,8.8068,8.8392,8.7987,8.8392,38400.0
2011-04-28 11:00:00,10.91,10.92,10.88,10.9,60800.0,8.8311,8.8392,8.8068,8.823,60800.0
2011-04-28 11:30:00,10.9,10.91,10.87,10.88,42400.0,8.823,8.8311,8.7987,8.8068,42400.0
2011-04-28 12:00:00,10.88,10.9,10.87,10.9,33600.0,8.8068,8.823,8.7987,8.823,33600.0
2011-04-28 12:30:00,10.91,10.91,10.88,10.9,73600.0,8.8311,8.8311,8.8068,8.823,73600.0
2011-04-28 13:00:00,10.9,10.9,10.88,10.9,55600.0,8.823,8.823,8.8068,8.823,55600.0
2011-04-28 13:30:00,10.9,10.91,10.88,10.9,64000.0,8.823,8.8311,8.8068,8.823,64000.0
2011-04-28 14:00:00,10.9,10.9,10.88,10.88,40400.0,8.823,8.823,8.8068,8.8068,40400.0
2011-04-28 14:30:00,10.88,10.93,10.88,10.92,94400.0,8.8068,8.8473,8.8068,8.8392,94400.0
2011-04-28 15:00:00,10.92,10.94,10.91,10.94,76800.0,8.8392,8.8553,8.8311,8.8553,76800.0
2011-04-28 15:30:00,10.94,10.97,10.93,10.96,192800.0,8.8553,8.8796,8.8473,8.8715,192800.0
2011-04-29 09:30:00,10.99,11.09,10.97,11.04,56400.0,8.8958,8.9768,8.8796,8.9363,56400.0
2011-04-29 10:00:00,11.04,11.05,11.0,11.02,42800.0,8.9363,8.9444,8.9039,8.9201,42800.0
2011-04-29 10:30:00,11.02,11.03,10.99,10.99,40000.0,8.9201,8.9282,8.8958,8.8958,40000.0
2011-04-29 11:00:00,10.98,11.0,10.98,10.99,19200.0,8.8877,8.9039,8.8877,8.8958,19200.0
2011-04-29 11:30:00,10.98,11.05,10.98,11.04,53200.0,8.8877,8.9444,8.8877,8.9363,53200.0
2011-04-29 12:00:00,11.04,11.06,11.02,11.06,38800.0,8.9363,8.9525,8.9201,8.9525,38800.0
2011-04-29 12:30:00,11.06,11.06,11.02,11.02,18800.0,8.9525,8.9525,8.9201,8.9201,18800.0
2011-04-29 13:00:00,11.02,11.04,11.02,11.02,34800.0,8.9201,8.9363,8.9201,8.9201,34800.0
2011-04-29 13:30:00,11.02,11.03,11.02,11.02,27200.0,8.9201,8.9282,8.9201,8.9201,27200.0
2011-04-29 14:00:00,11.02,11.03,11.01,11.02,27600.0,8.9201,8.9282,8.912,8.9201,27600.0
2011-04-29 14:30:00,11.02,11.04,11.02,11.03,30000.0,8.9201,8.9363,8.9201,8.9282,30000.0
2011-04-29 15:00:00,11.03,11.03,10.99,10.99,51200.0,8.9282,8.9282,8.8958,8.8958,51200.0
2011-04-29 15:30:00,10.99,11.02,10.98,10.99,174000.0,8.8958,8.9201,8.8877,8.8958,174000.0
2011-05-02 09:30:00,11.03,11.06,10.99,11.0,33200.0,8.9282,8.9525,8.8958,8.9039,33200.0
2011-05-02 10:00:00,11.0,11.0,10.96,10.97,21600.0,8.9039,8.9039,8.8715,8.8796,21600.0
2011-05-02 10:30:00,10.97,10.97,10.95,10.95,18800.0,8.8796,8.8796,8.8634,8.8634,18800.0
2011-05-02 11:00:00,10.94,10.94,10.9,10.9,13200.0,8.8553,8.8553,8.823,8.823,13200.0
2011-05-02 11:30:00,10.88,10.92,10.87,10.91,42400.0,8.8068,8.8392,8.7987,8.8311,42400.0
2011-05-02 12:00:00,10.91,10.92,10.9,10.9,62000.0,8.8311,8.8392,8.823,8.823,62000.0
2011-05-02 12:30:00,10.9,10.93,10.9,10.92,40800.0,8.823,8.8473,8.823,8.8392,40800.0
2011-05-02 13:00:00,10.93,10.95,10.92,10.95,22400.0,8.8473,8.8634,8.8392,8.8634,22400.0
2011-05-02 13:30:00,10.95,10.99,10.95,10.99,46000.0,8.8634,8.8958,8.8634,8.8958,46000.0
2011-05-02 14:00:00,10.99,11.02,10.99,10.99,34800.0,8.8958,8.9201,8.8958,8.8958,34800.0
2011-05-02 14:30:00,10.99,10.99,10.94,10.94,33600.0,8.8958,8.8958,8.8553,8.8553,33600.0
2011-05-02 15:00:00,10.95,10.97,10.92,10.92,39200.0,8.8634,8.8796,8.8392,8.8392,39200.0
2011-05-02 15:30:00,10.92,10.93,10.9,10.9,140800.0,8.8392,8.8473,8.823,8.823,140800.0
2011-05-03 09:30:00,10.87,10.9,10.77,10.81,48400.0,8.7987,8.823,8.7177,8.7501,48400.0
2011-05-03 10:00:00,10.82,10.85,10.73,10.75,72000.0,8.7582,8.7825,8.6854,8.7016,72000.0
2011-05-03 10:30:00,10.74,10.74,10.68,10.71,71600.0,8.6935,8.6935,8.6449,8.6692,71600.0
2011-05-03 11:00:00,10.71,10.77,10.7,10.74,61200.0,8.6692,8.7177,8.6611,8.6935,61200.0
2011-05-03 11:30:00,10.76,10.76,10.72,10.74,48800.0,8.7096,8.7096,8.6773,8.6935,48800.0
2011-05-03 12:00:00,10.75,10.77,10.75,10.75,23600.0,8.7016,8.7177,8.7016,8.7016,23600.0
2011-05-03 12:30:00,10.75,10.76,10.72,10.73,56400.0,8.7016,8.7096,8.6773,8.6854,56400.0
2011-05-03 13:00:00,10.73,10.76,10.72,10.73,70000.0,8.6854,8.7096,8.6773,8.6854,70000.0
2011-05-03 13:30:00,10.73,10.75,10.72,10.74,48400.0,8.6854,8.7016,8.6773,8.6935,48400.0
2011-05-03 14:00:00,10.74,10.75,10.71,10.73,66800.0,8.6935,8.7016,8.6692,8.6854,66800.0
2011-05-03 14:30:00,10.73,10.73,10.68,10.69,72800.0,8.6854,8.6854,8.6449,8.653,72800.0
2011-05-03 15:00:00,10.69,10.72,10.69,10.7,53600.0,8.653,8.6773,8.653,8.6611,53600.0
2011-05-03 15:30:00,10.7,10.74,10.69,10.73,158000.0,8.6611,8.6935,8.653,8.6854,158000.0
2011-05-04 09:30:00,10.72,10.74,10.65,10.65,28400.0,8.6773,8.6935,8.6206,8.6206,28400.0
2011-05-04 10:00:00,10.64,10.64,10.53,10.56,47200.0,8.6125,8.6125,8.5235,8.5478,47200.0
2011-05-04 10:30:00,10.55,10.56,10.47,10.49,50400.0,8.5397,8.5478,8.4749,8.4911,50400.0
2011-05-04 11:00:00,10.5,10.52,10.47,10.48,31200.0,8.4992,8.5154,8.4749,8.483,31200.0
2011-05-04 11:30:00,10.48,10.51,10.48,10.5,44400.0,8.483,8.5073,8.483,8.4992,44400.0
2011-05-04 12:00:00,10.51,10.51,10.47,10.47,74800.0,8.5073,8.5073,8.4749,8.4749,74800.0
2011-05-04 12:30:00,10.47,10.51,10.47,10.51,34800.0,8.4749,8.5073,8.4749,8.5073,34800.0
2011-05-04 13:00:00,10.51,10.54,10.51,10.53,63200.0,8.5073,8.5316,8.5073,8.5235,63200.0
2011-05-04 13:30:00,10.53,10.54,10.52,10.54,110800.0,8.5235,8.5316,8.5154,8.5316,110800.0
2011-05-04 14:00:00,10.54,10.54,10.49,10.53,79200.0,8.5316,8.5316,8.4911,8.5235,79200.0
2011-05-04 14:30:00,10.53,10.54,10.49,10.49,48000.0,8.5235,8.5316,8.4911,8.4911,48000.0
2011-05-04 15:00:00,10.49,10.5,10.46,10.47,51200.0,8.4911,8.4992,8.4668,8.4749,51200.0
2011-05-04 15:30:00,10.47,10.48,10.45,10.46,281600.0,8.4749,8.483,8.4587,8.4668,281600.0
2011-05-05 09:30:00,10.39,10.39,10.31,10.37,44000.0,8.4102,8.4102,8.3454,8.394,44000.0
2011-05-05 10:00:00,10.38,10.44,10.38,10.43,51600.0,8.4021,8.4506,8.4021,8.4425,51600.0
2011-05-05 10:30:00,10.42,10.48,10.41,10.48,20400.0,8.4344,8.483,8.4263,8.483,20400.0
2011-05-05 11:00:00,10.47,10.51,10.45,10.51,43200.0,8.4749,8.5073,8.4587,8.5073,43200.0
2011-05-05 11:30:00,10.5,10.53,10.5,10.53,183200.0,8.4992,8.5235,8.4992,8.5235,183200.0
2011-05-05 12:00:00,10.54,10.57,10.54,10.54,98000.0,8.5316,8.5559,8.5316,8.5316,98000.0
2011-05-05 12:30:00,10.54,10.54,10.49,10.51,65200.0,8.5316,8.5316,8.4911,8.5073,65200.0
2011-05-05 13:00:00,10.5,10.52,10.49,10.51,47600.0,8.4992,8.5154,8.4911,8.5073,47600.0
2011-05-05 13:30:00,10.51,10.51,10.49,10.51,50400.0,8.5073,8.5073,8.4911,8.5073,50400.0
2011-05-05 14:00:00,10.51,10.52,10.49,10.51,46000.0,8.5073,8.5154,8.4911,8.5073,46000.0
2011-05-05 14:30:00,10.51,10.55,10.48,10.48,90800.0,8.5073,8.5397,8.483,8.483,90800.0
2011-05-05 15:00:00,10.48,10.5,10.37,10.37,159200.0,8.483,8.4992,8.394,8.394,159200.0
2011-05-05 15:30:00,10.36,10.45,10.36,10.42,213200.0,8.3859,8.4587,8.3859,8.4344,213200.0
2011-05-06 09:30:00,10.55,10.66,10.49,10.5,48400.0,8.5397,8.6287,8.4911,8.4992,48400.0
2011-05-06 10:00:00,10.51,10.53,10.49,10.53,20800.0,8.5073,8.5235,8.4911,8.5235,20800.0
2011-05-06 10:30:00,10.52,10.57,10.52,10.56,33600.0,8.5154,8.5559,8.5154,8.5478,33600.0
2011-05-06 11:00:00,10.56,10.61,10.56,10.6,36400.0,8.5478,8.5882,8.5478,8.5801,36400.0
2011-05-06 11:30:00,10.6,10.62,10.59,10.61,32000.0,8.5801,8.5963,8.572,8.5882,32000.0
2011-05-06 12:00:00,10.61,10.61,10.56,10.57,28800.0,8.5882,8.5882,8.5478,8.5559,28800.0
2011-05-06 12:30:00,10.57,10.59,10.53,10.54,44400.0,8.5559,8.572,8.5235,8.5316,44400.0
2011-05-06 13:00:00,10.55,10.56,10.49,10.51,33600.0,8.5397,8.5478,8.4911,8.5073,33600.0
2011-05-06 13:30:00,10.52,10.54,10.51,10.51,22400.0,8.5154,8.5316,8.5073,8.5073,22400.0
2011-05-06 14:00:00,10.51,10.54,10.51,10.51,34000.0,8.5073,8.5316,8.5073,8.5073,34000.0
2011-05-06 14:30:00,10.51,10.51,10.45,10.47,49200.0,8.5073,8.5073,8.4587,8.4749,49200.0
2011-05-06 15:00:00,10.47,10.51,10.46,10.5,46000.0,8.4749,8.5073,8.4668,8.4992,46000.0
2011-05-06 15:30:00,10.5,10.53,10.49,10.51,146000.0,8.4992,8.5235,8.4911,8.5073,146000.0
2011-05-09 09:30:00,10.48,10.48,10.44,10.48,33600.0,8.483,8.483,8.4506,8.483,33600.0
2011-05-09 10:00:00,10.46,10.57,10.46,10.55,52800.0,8.4668,8.5559,8.4668,8.5397,52800.0
2011-05-09 10:30:00,10.55,10.61,10.54,10.59,19600.0,8.5397,8.5882,8.5316,8.572,19600.0
2011-05-09 11:00:00,10.59,10.61,10.59,10.61,52400.0,8.572,8.5882,8.572,8.5882,52400.0
2011-05-09 11:30:00,10.61,10.63,10.6,10.63,29200.0,8.5882,8.6044,8.5801,8.6044,29200.0
2011-05-09 12:00:00,10.63,10.68,10.63,10.67,28000.0,8.6044,8.6449,8.6044,8.6368,28000.0
2011-05-09 12:30:00,10.67,10.69,10.67,10.67,56400.0,8.6368,8.653,8.6368,8.6368,56400.0
2011-05-09 13:00:00,10.67,10.69,10.67,10.68,25600.0,8.6368,8.653,8.6368,8.6449,25600.0
2011-05-09 13:30:00,10.68,10.68,10.67,10.67,20400.0,8.6449,8.6449,8.6368,8.6368,20400.0
2011-05-09 14:00:00,10.67,10.69,10.67,10.69,49200.0,8.6368,8.653,8.6368,8.653,49200.0
2011-05-09 14:30:00,10.69,10.71,10.67,10.67,30800.0,8.653,8.6692,8.6368,8.6368,30800.0
2011-05-09 15:00:00,10.67,10.69,10.67,10.68,47600.0,8.6368,8.653,8.6368,8.6449,47600.0
2011-05-09 15:30:00,10.68,10.71,10.68,10.7,146400.0,8.6449,8.6692,8.6449,8.6611,146400.0
2011-05-10 09:30:00,10.76,10.84,10.75,10.83,44800.0,8.7096,8.7744,8.7016,8.7663,44800.0
2011-05-10 10:00:00,10.83,10.89,10.82,10.87,42000.0,8.7663,8.8149,8.7582,8.7987,42000.0
2011-05-10 10:30:00,10.88,10.89,10.85,10.89,18400.0,8.8068,8.8149,8.7825,8.8149,18400.0
2011-05-10 11:00:00,10.89,10.9,10.83,10.84,58400.0,8.8149,8.823,8.7663,8.7744,58400.0
2011-05-10 11:30:00,10.83,10.88,10.83,10.88,14000.0,8.7663,8.8068,8.7663,8.8068,14000.0
2011-05-10 12:00:00,10.86,10.88,10.85,10.85,18800.0,8.7906,8.8068,8.7825,8.7825,18800.0
2011-05-10 12:30:00,10.86,10.88,10.84,10.84,29600.0,8.7906,8.8068,8.7744,8.7744,29600.0
2011-05-10 13:00:00,10.85,10.87,10.84,10.87,21200.0,8.7825,8.7987,8.7744,8.7987,21200.0
2011-05-10 13:30:00,10.86,10.87,10.84,10.85,38400.0,8.7906,8.7987,8.7744,8.7825,38400.0
2011-05-10 14:00:00,10.85,10.86,10.81,10.81,53600.0,8.7825,8.7906,8.7501,8.7501,53600.0
2011-05-10 14:30:00,10.81,10.83,10.8,10.83,72000.0,8.7501,8.7663,8.742,8.7663,72000.0
2011-05-10 15:00:00,10.83,10.84,10.81,10.82,58000.0,8.7663,8.7744,8.7501,8.7582,58000.0
2011-05-10 15:30:00,10.82,10.84,10.81,10.84,115200.0,8.7582,8.7744,8.7501,8.7744,115200.0
2011-05-11 09:30:00,10.78,10.85,10.78,10.8,16800.0,8.7258,8.7825,8.7258,8.742,16800.0
2011-05-11 10:00:00,10.79,10.8,10.71,10.71,13600.0,8.7339,8.742,8.6692,8.6692,13600.0
2011-05-11 10:30:00,10.7,10.74,10.66,10.67,48400.0,8.6611,8.6935,8.6287,8.6368,48400.0
2011-05-11 11:00:00,10.66,10.67,10.65,10.66,27200.0,8.6287,8.6368,8.6206,8.6287,27200.0
2011-05-11 11:30:00,10.67,10.68,10.63,10.67,26000.0,8.6368,8.6449,8.6044,8.6368,26000.0
2011-05-11 12:00:00,10.66,10.66,10.57,10.62,97600.0,8.6287,8.6287,8.5559,8.5963,97600.0
2011-05-11 12:30:00,10.61,10.65,10.61,10.63,45200.0,8.5882,8.6206,8.5882,8.6044,45200.0
2011-05-11 13:00:00,10.63,10.63,10.6,10.6,44000.0,8.6044,8.6044,8.5801,8.5801,44000.0
2011-05-11 13:30:00,10.6,10.62,10.56,10.61,59200.0,8.5801,8.5963,8.5478,8.5882,59200.0
2011-05-11 14:00:00,10.61,10.63,10.56,10.59,29200.0,8.5882,8.6044,8.5478,8.572,29200.0
2011-05-11 14:30:00,10.58,10.6,10.57,10.58,41600.0,8.5639,8.5801,8.5559,8.5639,41600.0
2011-05-11 15:00:00,10.58,10.64,10.58,10.63,64800.0,8.5639,8.6125,8.5639,8.6044,64800.0
2011-05-11 15:30:00,10.63,10.65,10.6,10.64,230400.0,8.6044,8.6206,8.5801,8.6125,230400.0
2011-05-12 09:30:00,10.6,10.6,10.47,10.51,47600.0,8.5801,8.5801,8.4749,8.5073,47600.0
2011-05-12 10:00:00,10.52,10.59,10.49,10.53,15600.0,8.5154,8.572,8.4911,8.5235,15600.0
2011-05-12 10:30:00,10.54,10.56,10.51,10.55,46400.0,8.5316,8.5478,8.5073,8.5397,46400.0
2011-05-12 11:00:00,10.54,10.63,10.52,10.63,28400.0,8.5316,8.6044,8.5154,8.6044,28400.0
2011-05-12 11:30:00,10.64,10.68,10.63,10.63,21200.0,8.6125,8.6449,8.6044,8.6044,21200.0
2011-05-12 12:00:00,10.63,10.66,10.6,10.62,76400.0,8.6044,8.6287,8.5801,8.5963,76400.0
2011-05-12 12:30:00,10.62,10.63,10.5,10.5,223600.0,8.5963,8.6044,8.4992,8.4992,223600.0
2011-05-12 13:00:00,10.5,10.52,10.49,10.5,112000.0,8.4992,8.5154,8.4911,8.4992,112000.0
2011-05-12 13:30:00,10.5,10.51,10.48,10.49,66400.0,8.4992,8.5073,8.483,8.4911,66400.0
2011-05-12 14:00:00,10.49,10.49,10.42,10.42,290400.0,8.4911,8.4911,8.4344,8.4344,290400.0
2011-05-12 14:30:00,10.42,10.43,10.36,10.37,195200.0,8.4344,8.4425,8.3859,8.394,195200.0
2011-05-12 15:00:00,10.37,10.46,10.37,10.45,318000.0,8.394,8.4668,8.394,8.4587,318000.0
2011-05-12 15:30:00,10.45,10.47,10.45,10.47,248400.0,8.4587,8.4749,8.4587,8.4749,248400.0
2011-05-13 09:30:00,10.47,10.5,10.39,10.41,30400.0,8.4749,8.4992,8.4102,8.4263,30400.0
2011-05-13 10:00:00,10.41,10.41,10.31,10.36,66400.0,8.4263,8.4263,8.3454,8.3859,66400.0
2011-05-13 10:30:00,10.36,10.38,10.33,10.33,58800.0,8.3859,8.4021,8.3616,8.3616,58800.0
2011-05-13 11:00:00,10.32,10.32,10.25,10.27,63600.0,8.3535,8.3535,8.2968,8.313,63600.0
2011-05-13 11:30:00,10.27,10.31,10.25,10.28,33600.0,8.313,8.3454,8.2968,8.3211,33600.0
2011-05-13 12:00:00,10.28,10.29,10.21,10.22,68400.0,8.3211,8.3292,8.2645,8.2725,68400.0
2011-05-13 12:30:00,10.23,10.25,10.2,10.21,52400.0,8.2806,8.2968,8.2564,8.2645,52400.0
2011-05-13 13:00:00,10.21,10.23,10.2,10.2,32400.0,8.2645,8.2806,8.2564,8.2564,32400.0
2011-05-13 13:30:00,10.2,10.2,10.18,10.19,69600.0,8.2564,8.2564,8.2402,8.2483,69600.0
2011-05-13 14:00:00,10.19,10.22,10.18,10.2,34400.0,8.2483,8.2725,8.2402,8.2564,34400.0
2011-05-13 14:30:00,10.2,10.25,10.2,10.24,133600.0,8.2564,8.2968,8.2564,8.2887,133600.0
2011-05-13 15:00:00,10.24,10.27,10.24,10.25,96400.0,8.2887,8.313,8.2887,8.2968,96400.0
2011-05-13 15:30:00,10.25,10.27,10.24,10.26,258000.0,8.2968,8.313,8.2887,8.3049,258000.0
2011-05-16 09:30:00,10.2,10.2,10.12,10.15,26000.0,8.2564,8.2564,8.1916,8.2159,26000.0
2011-05-16 10:00:00,10.15,10.25,10.15,10.24,44800.0,8.2159,8.2968,8.2159,8.2887,44800.0
2011-05-16 10:30:00,10.23,10.26,10.23,10.26,12400.0,8.2806,8.3049,8.2806,8.3049,12400.0
2011-05-16 11:00:00,10.28,10.32,10.28,10.29,18800.0,8.3211,8.3535,8.3211,8.3292,18800.0
2011-05-16 11:30:00,10.29,10.29,10.22,10.24,42000.0,8.3292,8.3292,8.2725,8.2887,42000.0
2011-05-16 12:00:00,10.23,10.25,10.21,10.25,37600.0,8.2806,8.2968,8.2645,8.2968,37600.0
2011-05-16 12:30:00,10.25,10.29,10.24,10.24,45200.0,8.2968,8.3292,8.2887,8.2887,45200.0
2011-05-16 13:00:00,10.23,10.25,10.23,10.24,36000.0,8.2806,8.2968,8.2806,8.2887,36000.0
2011-05-16 13:30:00,10.25,10.26,10.24,10.25,20800.0,8.2968,8.3049,8.2887,8.2968,20800.0
2011-05-16 14:00:00,10.24,10.26,10.21,10.21,424400.0,8.2887,8.3049,8.2645,8.2645,424400.0
2011-05-16 14:30:00,10.21,10.23,10.18,10.19,36400.0,8.2645,8.2806,8.2402,8.2483,36400.0
2011-05-16 15:00:00,10.2,10.21,10.17,10.19,46800.0,8.2564,8.2645,8.2321,8.2483,46800.0
2011-05-16 15:30:00,10.19,10.2,10.13,10.14,236000.0,8.2483,8.2564,8.1997,8.2078,236000.0
2011-05-17 09:30:00,10.09,10.19,10.04,10.16,120800.0,8.1673,8.2483,8.1268,8.224,120800.0
2011-05-17 10:00:00,10.16,10.23,10.13,10.21,52000.0,8.224,8.2806,8.1997,8.2645,52000.0
2011-05-17 10:30:00,10.21,10.21,10.13,10.13,54400.0,8.2645,8.2645,8.1997,8.1997,54400.0
2011-05-17 11:00:00,10.13,10.13,10.05,10.1,76000.0,8.1997,8.1997,8.1349,8.1754,76000.0
2011-05-17 11:30:00,10.11,10.14,10.08,10.13,115600.0,8.1835,8.2078,8.1592,8.1997,115600.0
2011-05-17 12:00:00,10.13,10.13,10.1,10.12,66800.0,8.1997,8.1997,8.1754,8.1916,66800.0
2011-05-17 12:30:00,10.12,10.14,10.1,10.11,65600.0,8.1916,8.2078,8.1754,8.1835,65600.0
2011-05-17 13:00:00,10.11,10.14,10.11,10.13,65200.0,8.1835,8.2078,8.1835,8.1997,65200.0
2011-05-17 13:30:00,10.14,10.15,10.13,10.15,74400.0,8.2078,8.2159,8.1997,8.2159,74400.0
2011-05-17 14:00:00,10.15,10.18,10.15,10.15,83200.0,8.2159,8.2402,8.2159,8.2159,83200.0
2011-05-17 14:30:00,10.15,10.17,10.13,10.16,106000.0,8.2159,8.2321,8.1997,8.224,106000.0
2011-05-17 15:00:00,10.16,10.19,10.14,10.16,187600.0,8.224,8.2483,8.2078,8.224,187600.0
2011-05-17 15:30:00,10.15,10.17,10.12,10.15,206400.0,8.2159,8.2321,8.1916,8.2159,206400.0
2011-05-18 09:30:00,10.16,10.22,10.16,10.18,68800.0,8.224,8.2725,8.224,8.2402,68800.0
2011-05-18 10:00:00,10.18,10.27,10.16,10.25,111600.0,8.2402,8.313,8.224,8.2968,111600.0
2011-05-18 10:30:00,10.24,10.26,10.22,10.24,98000.0,8.2887,8.3049,8.2725,8.2887,98000.0
2011-05-18 11:00:00,10.24,10.25,10.22,10.22,46000.0,8.2887,8.2968,8.2725,8.2725,46000.0
2011-05-18 11:30:00,10.22,10.23,10.21,10.23,22800.0,8.2725,8.2806,8.2645,8.2806,22800.0
2011-05-18 12:00:00,10.23,10.24,10.2,10.21,31200.0,8.2806,8.2887,8.2564,8.2645,31200.0
2011-05-18 12:30:00,10.2,10.22,10.19,10.19,28400.0,8.2564,8.2725,8.2483,8.2483,28400.0
2011-05-18 13:00:00,10.19,10.21,10.19,10.2,64400.0,8.2483,8.2645,8.2483,8.2564,64400.0
2011-05-18 13:30:00,10.2,10.22,10.2,10.22,24800.0,8.2564,8.2725,8.2564,8.2725,24800.0
2011-05-18 14:00:00,10.21,10.23,10.2,10.21,96000.0,8.2645,8.2806,8.2564,8.2645,96000.0
2011-05-18 14:30:00,10.21,10.22,10.19,10.19,45200.0,8.2645,8.2725,8.2483,8.2483,45200.0
2011-05-18 15:00:00,10.2,10.22,10.2,10.22,32800.0,8.2564,8.2725,8.2564,8.2725,32800.0
2011-05-18 15:30:00,10.23,10.23,10.2,10.2,142800.0,8.2806,8.2806,8.2564,8.2564,142800.0
2011-05-19 09:30:00,10.28,10.3,10.24,10.28,38400.0,8.3211,8.3373,8.2887,8.3211,38400.0
2011-05-19 10:00:00,10.27,10.27,10.19,10.19,38400.0,8.313,8.313,8.2483,8.2483,38400.0
2011-05-19 10:30:00,10.2,10.2,10.1,10.11,50800.0,8.2564,8.2564,8.1754,8.1835,50800.0
2011-05-19 11:00:00,10.11,10.13,10.09,10.11,20000.0,8.1835,8.1997,8.1673,8.1835,20000.0
2011-05-19 11:30:00,10.11,10.11,10.09,10.09,12800.0,8.1835,8.1835,8.1673,8.1673,12800.0
2011-05-19 12:00:00,10.09,10.19,10.09,10.19,45600.0,8.1673,8.2483,8.1673,8.2483,45600.0
2011-05-19 12:30:00,10.19,10.2,10.17,10.19,21200.0,8.2483,8.2564,8.2321,8.2483,21200.0
2011-05-19 13:00:00,10.2,10.25,10.2,10.24,20400.0,8.2564,8.2968,8.2564,8.2887,20400.0
2011-05-19 13:30:00,10.24,10.25,10.23,10.24,17600.0,8.2887,8.2968,8.2806,8.2887,17600.0
2011-05-19 14:00:00,10.25,10.25,10.18,10.18,72800.0,8.2968,8.2968,8.2402,8.2402,72800.0
2011-05-19 14:30:00,10.18,10.2,10.17,10.19,32400.0,8.2402,8.2564,8.2321,8.2483,32400.0
2011-05-19 15:00:00,10.19,10.21,10.19,10.2,65200.0,8.2483,8.2645,8.2483,8.2564,65200.0
2011-05-19 15:30:00,10.2,10.22,10.19,10.2,143200.0,8.2564,8.2725,8.2483,8.2564,143200.0
2011-05-20 09:30:00,10.16,10.16,10.06,10.07,127600.0,8.224,8.224,8.143,8.1511,127600.0
2011-05-20 10:00:00,10.07,10.07,10.03,10.05,66000.0,8.1511,8.1511,8.1188,8.1349,66000.0
2011-05-20 10:30:00,10.05,10.05,9.97,10.0,106400.0,8.1349,8.1349,8.0702,8.0945,106400.0
2011-05-20 11:00:00,9.99,10.0,9.97,9.99,69200.0,8.0864,8.0945,8.0702,8.0864,69200.0
2011-05-20 11:30:00,9.99,10.04,9.99,10.02,55200.0,8.0864,8.1268,8.0864,8.1107,55200.0
2011-05-20 12:00:00,10.02,10.08,10.02,10.07,49600.0,8.1107,8.1592,8.1107,8.1511,49600.0
2011-05-20 12:30:00,10.08,10.08,10.05,10.06,56000.0,8.1592,8.1592,8.1349,8.143,56000.0
2011-05-20 13:00:00,10.05,10.08,10.04,10.06,22400.0,8.1349,8.1592,8.1268,8.143,22400.0
2011-05-20 13:30:00,10.06,10.08,10.05,10.06,34800.0,8.143,8.1592,8.1349,8.143,34800.0
2011-05-20 14:00:00,10.07,10.08,10.05,10.06,73200.0,8.1511,8.1592,8.1349,8.143,73200.0
2011-05-20 14:30:00,10.06,10.07,10.04,10.05,90800.0,8.143,8.1511,8.1268,8.1349,90800.0
2011-05-20 15:00:00,10.04,10.07,10.03,10.06,125600.0,8.1268,8.1511,8.1188,8.143,125600.0
2011-05-20 15:30:00,10.06,10.07,10.04,10.04,271600.0,8.143,8.1511,8.1268,8.1268,271600.0
2011-05-23 09:30:00,9.83,9.87,9.78,9.86,76400.0,7.9569,7.9892,7.9164,7.9811,76400.0
2011-05-23 10:00:00,9.86,9.9,9.84,9.88,81200.0,7.9811,8.0135,7.965,7.9973,81200.0
2011-05-23 10:30:00,9.88,9.9,9.88,9.88,56400.0,7.9973,8.0135,7.9973,7.9973,56400.0
2011-05-23 11:00:00,9.88,9.91,9.88,9.9,32000.0,7.9973,8.0216,7.9973,8.0135,32000.0
2011-05-23 11:30:00,9.92,9.92,9.88,9.9,109600.0,8.0297,8.0297,7.9973,8.0135,109600.0
2011-05-23 12:00:00,9.9,9.92,9.9,9.91,35600.0,8.0135,8.0297,8.0135,8.0216,35600.0
2011-05-23 12:30:00,9.91,9.92,9.9,9.91,20000.0,8.0216,8.0297,8.0135,8.0216,20000.0
2011-05-23 13:00:00,9.91,9.92,9.88,9.88,45200.0,8.0216,8.0297,7.9973,7.9973,45200.0
2011-05-23 13:30:00,9.89,9.9,9.88,9.9,38800.0,8.0054,8.0135,7.9973,8.0135,38800.0
2011-05-23 14:00:00,9.9,9.91,9.89,9.89,78400.0,8.0135,8.0216,8.0054,8.0054,78400.0
2011-05-23 14:30:00,9.89,9.93,9.88,9.89,88400.0,8.0054,8.0378,7.9973,8.0054,88400.0
2011-05-23 15:00:00,9.89,9.9,9.88,9.89,186800.0,8.0054,8.0135,7.9973,8.0054,186800.0
2011-05-23 15:30:00,9.89,9.9,9.88,9.88,315200.0,8.0054,8.0135,7.9973,7.9973,315200.0
2011-05-24 09:30:00,9.9,9.9,9.85,9.88,37200.0,8.0135,8.0135,7.9731,7.9973,37200.0
2011-05-24 10:00:00,9.9,9.9,9.85,9.86,41600.0,8.0135,8.0135,7.9731,7.9811,41600.0
2011-05-24 10:30:00,9.85,9.86,9.8,9.81,62000.0,7.9731,7.9811,7.9326,7.9407,62000.0
2011-05-24 11:00:00,9.82,9.85,9.8,9.8,48800.0,7.9488,7.9731,7.9326,7.9326,48800.0
2011-05-24 11:30:00,9.8,9.83,9.8,9.81,81200.0,7.9326,7.9569,7.9326,7.9407,81200.0
2011-05-24 12:00:00,9.8,9.84,9.8,9.83,51200.0,7.9326,7.965,7.9326,7.9569,51200.0
2011-05-24 12:30:00,9.83,9.85,9.82,9.85,44000.0,7.9569,7.9731,7.9488,7.9731,44000.0
2011-05-24 13:00:00,9.85,9.86,9.81,9.81,55200.0,7.9731,7.9811,7.9407,7.9407,55200.0
2011-05-24 13:30:00,9.82,9.82,9.79,9.81,98000.0,7.9488,7.9488,7.9245,7.9407,98000.0
2011-05-24 14:00:00,9.82,9.85,9.81,9.85,76400.0,7.9488,7.9731,7.9407,7.9731,76400.0
2011-05-24 14:30:00,9.85,9.85,9.81,9.83,133600.0,7.9731,7.9731,7.9407,7.9569,133600.0
2011-05-24 15:00:00,9.83,9.86,9.81,9.84,196000.0,7.9569,7.9811,7.9407,7.965,196000.0
2011-05-24 15:30:00,9.84,9.84,9.78,9.79,617600.0,7.965,7.965,7.9164,7.9245,617600.0
2011-05-25 09:30:00,9.76,9.79,9.72,9.78,82800.0,7.9002,7.9245,7.8678,7.9164,82800.0
2011-05-25 10:00:00,9.76,9.78,9.72,9.77,60800.0,7.9002,7.9164,7.8678,7.9083,60800.0
2011-05-25 10:30:00,9.76,9.79,9.75,9.78,61600.0,7.9002,7.9245,7.8921,7.9164,61600.0
2011-05-25 11:00:00,9.77,9.79,9.77,9.78,84400.0,7.9083,7.9245,7.9083,7.9164,84400.0
2011-05-25 11:30:00,9.78,9.81,9.77,9.78,113600.0,7.9164,7.9407,7.9083,7.9164,113600.0
2011-05-25 12:00:00,9.78,9.78,9.76,9.77,94800.0,7.9164,7.9164,7.9002,7.9083,94800.0
2011-05-25 12:30:00,9.78,9.79,9.75,9.78,82800.0,7.9164,7.9245,7.8921,7.9164,82800.0
2011-05-25 13:00:00,9.77,9.78,9.74,9.74,94800.0,7.9083,7.9164,7.884,7.884,94800.0
2011-05-25 13:30:00,9.74,9.75,9.74,9.74,62400.0,7.884,7.8921,7.884,7.884,62400.0
2011-05-25 14:00:00,9.74,9.74,9.73,9.74,94800.0,7.884,7.884,7.8759,7.884,94800.0
2011-05-25 14:30:00,9.74,9.75,9.74,9.75,124000.0,7.884,7.8921,7.884,7.8921,124000.0
2011-05-25 15:00:00,9.75,9.82,9.74,9.82,229200.0,7.8921,7.9488,7.884,7.9488,229200.0
2011-05-25 15:30:00,9.81,9.83,9.79,9.8,269600.0,7.9407,7.9569,7.9245,7.9326,269600.0
2011-05-26 09:30:00,9.79,9.89,9.78,9.88,134400.0,7.9245,8.0054,7.9164,7.9973,134400.0
2011-05-26 10:00:00,9.88,9.97,9.87,9.94,107600.0,7.9973,8.0702,7.9892,8.0459,107600.0
2011-05-26 10:30:00,9.94,9.96,9.9,9.92,71600.0,8.0459,8.0621,8.0135,8.0297,71600.0
2011-05-26 11:00:00,9.92,9.96,9.91,9.94,281200.0,8.0297,8.0621,8.0216,8.0459,281200.0
2011-05-26 11:30:00,9.94,9.94,9.93,9.94,99200.0,8.0459,8.0459,8.0378,8.0459,99200.0
2011-05-26 12:00:00,9.94,9.96,9.93,9.96,32800.0,8.0459,8.0621,8.0378,8.0621,32800.0
2011-05-26 12:30:00,9.96,9.98,9.95,9.97,146400.0,8.0621,8.0783,8.054,8.0702,146400.0
2011-05-26 13:00:00,9.97,9.98,9.95,9.95,237200.0,8.0702,8.0783,8.054,8.054,237200.0
2011-05-26 13:30:00,9.95,10.0,9.94,9.99,476000.0,8.054,8.0945,8.0459,8.0864,476000.0
2011-05-26 14:00:00,9.99,10.03,9.99,10.03,72800.0,8.0864,8.1188,8.0864,8.1188,72800.0
2011-05-26 14:30:00,10.03,10.04,9.99,10.02,131600.0,8.1188,8.1268,8.0864,8.1107,131600.0
2011-05-26 15:00:00,10.01,10.03,10.0,10.03,120800.0,8.1026,8.1188,8.0945,8.1188,120800.0
2011-05-26 15:30:00,10.04,10.05,10.02,10.04,231600.0,8.1268,8.1349,8.1107,8.1268,231600.0
2011-05-27 09:30:00,10.06,10.11,10.05,10.1,34000.0,8.143,8.1835,8.1349,8.1754,34000.0
2011-05-27 10:00:00,10.08,10.11,10.04,10.11,15200.0,8.1592,8.1835,8.1268,8.1835,15200.0
2011-05-27 10:30:00,10.11,10.12,10.08,10.12,23200.0,8.1835,8.1916,8.1592,8.1916,23200.0
2011-05-27 11:00:00,10.13,10.13,10.11,10.11,15600.0,8.1997,8.1997,8.1835,8.1835,15600.0
2011-05-27 11:30:00,10.11,10.12,10.1,10.12,36800.0,8.1835,8.1916,8.1754,8.1916,36800.0
2011-05-27 12:00:00,10.12,10.12,10.09,10.12,47600.0,8.1916,8.1916,8.1673,8.1916,47600.0
2011-05-27 12:30:00,10.11,10.11,10.06,10.06,36800.0,8.1835,8.1835,8.143,8.143,36800.0
2011-05-27 13:00:00,10.06,10.07,10.04,10.04,36800.0,8.143,8.1511,8.1268,8.1268,36800.0
2011-05-27 13:30:00,10.04,10.04,10.02,10.02,54800.0,8.1268,8.1268,8.1107,8.1107,54800.0
2011-05-27 14:00:00,10.02,10.03,10.01,10.03,55600.0,8.1107,8.1188,8.1026,8.1188,55600.0
2011-05-27 14:30:00,10.03,10.03,9.99,9.99,47200.0,8.1188,8.1188,8.0864,8.0864,47200.0
2011-05-27 15:00:00,9.99,10.03,9.98,10.03,62400.0,8.0864,8.1188,8.0783,8.1188,62400.0
2011-05-27 15:30:00,10.03,10.04,10.02,10.03,132000.0,8.1188,8.1268,8.1107,8.1188,132000.0
2011-05-31 09:30:00,10.11,10.13,10.09,10.09,45200.0,8.1835,8.1997,8.1673,8.1673,45200.0
2011-05-31 10:00:00,10.09,10.11,10.07,10.11,90800.0,8.1673,8.1835,8.1511,8.1835,90800.0
2011-05-31 10:30:00,10.11,10.13,10.1,10.13,35200.0,8.1835,8.1997,8.1754,8.1997,35200.0
2011-05-31 11:00:00,10.13,10.17,10.12,10.17,46800.0,8.1997,8.2321,8.1916,8.2321,46800.0
2011-05-31 11:30:00,10.17,10.22,10.16,10.2,90400.0,8.2321,8.2725,8.224,8.2564,90400.0
2011-05-31 12:00:00,10.2,10.22,10.19,10.22,91600.0,8.2564,8.2725,8.2483,8.2725,91600.0
2011-05-31 12:30:00,10.22,10.27,10.18,10.25,164800.0,8.2725,8.313,8.2402,8.2968,164800.0
2011-05-31 13:00:00,10.25,10.3,10.24,10.28,90000.0,8.2968,8.3373,8.2887,8.3211,90000.0
2011-05-31 13:30:00,10.28,10.31,10.28,10.31,78400.0,8.3211,8.3454,8.3211,8.3454,78400.0
2011-05-31 14:00:00,10.31,10.32,10.31,10.32,83600.0,8.3454,8.3535,8.3454,8.3535,83600.0
2011-05-31 14:30:00,10.32,10.36,10.31,10.36,81200.0,8.3535,8.3859,8.3454,8.3859,81200.0
2011-05-31 15:00:00,10.35,10.35,10.29,10.33,148400.0,8.3778,8.3778,8.3292,8.3616,148400.0
2011-05-31 15:30:00,10.33,10.38,10.31,10.37,198400.0,8.3616,8.4021,8.3454,8.394,198400.0
2011-06-01 09:30:00,10.37,10.38,10.23,10.23,44000.0,8.394,8.4021,8.2806,8.2806,44000.0
2011-06-01 10:00:00,10.23,10.24,10.16,10.2,46800.0,8.2806,8.2887,8.224,8.2564,46800.0
2011-06-01 10:30:00,10.19,10.22,10.11,10.12,49200.0,8.2483,8.2725,8.1835,8.1916,49200.0
2011-06-01 11:00:00,10.13,10.13,10.09,10.11,190400.0,8.1997,8.1997,8.1673,8.1835,190400.0
2011-06-01 11:30:00,10.11,10.11,10.09,10.1,60800.0,8.1835,8.1835,8.1673,8.1754,60800.0
2011-06-01 12:00:00,10.1,10.11,10.03,10.04,60800.0,8.1754,8.1835,8.1188,8.1268,60800.0
2011-06-01 12:30:00,10.04,10.05,10.02,10.04,26400.0,8.1268,8.1349,8.1107,8.1268,26400.0
2011-06-01 13:00:00,10.04,10.06,9.99,10.01,56000.0,8.1268,8.143,8.0864,8.1026,56000.0
2011-06-01 13:30:00,10.01,10.03,10.0,10.02,36800.0,8.1026,8.1188,8.0945,8.1107,36800.0
2011-06-01 14:00:00,10.02,10.03,10.0,10.03,71600.0,8.1107,8.1188,8.0945,8.1188,71600.0
2011-06-01 14:30:00,10.03,10.07,10.02,10.07,285200.0,8.1188,8.1511,8.1107,8.1511,285200.0
2011-06-01 15:00:00,10.07,10.08,10.05,10.06,161600.0,8.1511,8.1592,8.1349,8.143,161600.0
2011-06-01 15:30:00,10.07,10.07,9.97,10.01,535200.0,8.1511,8.1511,8.0702,8.1026,535200.0
2011-06-02 09:30:00,10.01,10.09,9.98,10.09,95600.0,8.1026,8.1673,8.0783,8.1673,95600.0
2011-06-02 10:00:00,10.09,10.09,9.99,9.99,38800.0,8.1673,8.1673,8.0864,8.0864,38800.0
2011-06-02 10:30:00,10.0,10.02,9.97,9.97,43200.0,8.0945,8.1107,8.0702,8.0702,43200.0
2011-06-02 11:00:00,9.97,9.99,9.94,9.95,88400.0,8.0702,8.0864,8.0459,8.054,88400.0
2011-06-02 11:30:00,9.95,10.01,9.95,10.01,135600.0,8.054,8.1026,8.054,8.1026,135600.0
2011-06-02 12:00:00,10.0,10.04,9.98,10.01,54000.0,8.0945,8.1268,8.0783,8.1026,54000.0
2011-06-02 12:30:00,10.01,10.08,10.01,10.07,57600.0,8.1026,8.1592,8.1026,8.1511,57600.0
2011-06-02 13:00:00,10.07,10.11,10.07,10.1,82000.0,8.1511,8.1835,8.1511,8.1754,82000.0
2011-06-02 13:30:00,10.09,10.13,10.07,10.13,90800.0,8.1673,8.1997,8.1511,8.1997,90800.0
2011-06-02 14:00:00,10.13,10.13,10.08,10.11,92800.0,8.1997,8.1997,8.1592,8.1835,92800.0
2011-06-02 14:30:00,10.11,10.14,10.11,10.13,99200.0,8.1835,8.2078,8.1835,8.1997,99200.0
2011-06-02 15:00:00,10.13,10.13,10.07,10.07,139600.0,8.1997,8.1997,8.1511,8.1511,139600.0
2011-06-02 15:30:00,10.07,10.09,10.05,10.06,192000.0,8.1511,8.1673,8.1349,8.143,192000.0
2011-06-03 09:30:00,9.88,9.96,9.82,9.94,69200.0,7.9973,8.0621,7.9488,8.0459,69200.0
2011-06-03 10:00:00,9.95,9.99,9.95,9.97,76800.0,8.054,8.0864,8.054,8.0702,76800.0
2011-06-03 10:30:00,9.97,10.0,9.94,9.94,48800.0,8.0702,8.0945,8.0459,8.0459,48800.0
2011-06-03 11:00:00,9.94,9.95,9.9,9.92,80400.0,8.0459,8.054,8.0135,8.0297,80400.0
2011-06-03 11:30:00,9.93,9.93,9.88,9.91,48000.0,8.0378,8.0378,7.9973,8.0216,48000.0
2011-06-03 12:00:00,9.91,9.95,9.9,9.95,69200.0,8.0216,8.054,8.0135,8.054,69200.0
2011-06-03 12:30:00,9.95,9.97,9.93,9.96,53200.0,8.054,8.0702,8.0378,8.0621,53200.0
2011-06-03 13:00:00,9.95,9.95,9.92,9.93,62800.0,8.054,8.054,8.0297,8.0378,62800.0
2011-06-03 13:30:00,9.93,9.93,9.88,9.88,48400.0,8.0378,8.0378,7.9973,7.9973,48400.0
2011-06-03 14:00:00,9.88,9.9,9.86,9.88,77600.0,7.9973,8.0135,7.9811,7.9973,77600.0
2011-06-03 14:30:00,9.88,9.9,9.88,9.88,127200.0,7.9973,8.0135,7.9973,7.9973,127200.0
2011-06-03 15:00:00,9.88,9.88,9.84,9.87,162800.0,7.9973,7.9973,7.965,7.9892,162800.0
2011-06-03 15:30:00,9.87,9.92,9.85,9.86,260000.0,7.9892,8.0297,7.9731,7.9811,260000.0
2011-06-06 09:30:00,9.98,10.26,9.98,10.2,314000.0,8.0783,8.3049,8.0783,8.2564,314000.0
2011-06-06 10:00:00,10.2,10.21,10.1,10.12,141200.0,8.2564,8.2645,8.1754,8.1916,141200.0
2011-06-06 10:30:00,10.12,10.13,10.05,10.09,70800.0,8.1916,8.1997,8.1349,8.1673,70800.0
2011-06-06 11:00:00,10.09,10.12,10.09,10.1,52000.0,8.1673,8.1916,8.1673,8.1754,52000.0
2011-06-06 11:30:00,10.1,10.11,10.06,10.07,66000.0,8.1754,8.1835,8.143,8.1511,66000.0
2011-06-06 12:00:00,10.07,10.1,10.06,10.06,59600.0,8.1511,8.1754,8.143,8.143,59600.0
2011-06-06 12:30:00,10.06,10.08,10.06,10.06,59200.0,8.143,8.1592,8.143,8.143,59200.0
2011-06-06 13:00:00,10.07,10.08,10.06,10.06,112400.0,8.1511,8.1592,8.143,8.143,112400.0
2011-06-06 13:30:00,10.06,10.07,10.04,10.06,62400.0,8.143,8.1511,8.1268,8.143,62400.0
2011-06-06 14:00:00,10.06,10.07,10.04,10.04,101600.0,8.143,8.1511,8.1268,8.1268,101600.0
2011-06-06 14:30:00,10.04,10.04,9.99,10.0,228000.0,8.1268,8.1268,8.0864,8.0945,228000.0
2011-06-06 15:00:00,10.0,10.01,9.93,9.94,192000.0,8.0945,8.1026,8.0378,8.0459,192000.0
2011-06-06 15:30:00,9.94,9.99,9.94,9.95,340000.0,8.0459,8.0864,8.0459,8.054,340000.0
2011-06-07 09:30:00,10.0,10.0,9.9,9.96,179200.0,8.0945,8.0945,8.0135,8.0621,179200.0
2011-06-07 10:00:00,9.97,9.99,9.95,9.97,73600.0,8.0702,8.0864,8.054,8.0702,73600.0
2011-06-07 10:30:00,9.97,9.99,9.95,9.97,66400.0,8.0702,8.0864,8.054,8.0702,66400.0
2011-06-07 11:00:00,9.98,9.98,9.94,9.94,110400.0,8.0783,8.0783,8.0459,8.0459,110400.0
2011-06-07 11:30:00,9.94,9.97,9.94,9.95,207200.0,8.0459,8.0702,8.0459,8.054,207200.0
2011-06-07 12:00:00,9.95,9.98,9.94,9.97,106000.0,8.054,8.0783,8.0459,8.0702,106000.0
2011-06-07 12:30:00,9.97,9.99,9.96,9.99,46400.0,8.0702,8.0864,8.0621,8.0864,46400.0
2011-06-07 13:00:00,9.99,10.01,9.98,10.0,51600.0,8.0864,8.1026,8.0783,8.0945,51600.0
2011-06-07 13:30:00,10.0,10.0,9.97,9.98,62000.0,8.0945,8.0945,8.0702,8.0783,62000.0
2011-06-07 14:00:00,9.98,10.02,9.97,10.02,72400.0,8.0783,8.1107,8.0702,8.1107,72400.0
2011-06-07 14:30:00,10.02,10.02,9.99,10.01,200800.0,8.1107,8.1107,8.0864,8.1026,200800.0
2011-06-07 15:00:00,10.01,10.01,9.97,9.98,174000.0,8.1026,8.1026,8.0702,8.0783,174000.0
2011-06-07 15:30:00,9.98,10.0,9.91,9.93,525200.0,8.0783,8.0945,8.0216,8.0378,525200.0
2011-06-08 09:30:00,9.84,9.9,9.83,9.9,140800.0,7.965,8.0135,7.9569,8.0135,140800.0
2011-06-08 10:00:00,9.9,9.94,9.9,9.92,73600.0,8.0135,8.0459,8.0135,8.0297,73600.0
2011-06-08 10:30:00,9.93,9.94,9.91,9.93,84800.0,8.0378,8.0459,8.0216,8.0378,84800.0
2011-06-08 11:00:00,9.93,9.96,9.92,9.92,55600.0,8.0378,8.0621,8.0297,8.0297,55600.0
2011-06-08 11:30:00,9.91,9.94,9.9,9.94,22800.0,8.0216,8.0459,8.0135,8.0459,22800.0
2011-06-08 12:00:00,9.93,9.93,9.89,9.9,39200.0,8.0378,8.0378,8.0054,8.0135,39200.0
2011-06-08 12:30:00,9.9,9.91,9.88,9.91,50400.0,8.0135,8.0216,7.9973,8.0216,50400.0
2011-06-08 13:00:00,9.91,9.91,9.89,9.9,73600.0,8.0216,8.0216,8.0054,8.0135,73600.0
2011-06-08 13:30:00,9.9,9.9,9.88,9.9,80000.0,8.0135,8.0135,7.9973,8.0135,80000.0
2011-06-08 14:00:00,9.89,9.91,9.88,9.88,48400.0,8.0054,8.0216,7.9973,7.9973,48400.0
2011-06-08 14:30:00,9.88,9.94,9.88,9.9,73200.0,7.9973,8.0459,7.9973,8.0135,73200.0
2011-06-08 15:00:00,9.9,9.91,9.88,9.88,129600.0,8.0135,8.0216,7.9973,7.9973,129600.0
2011-06-08 15:30:00,9.88,9.9,9.88,9.88,237600.0,7.9973,8.0135,7.9973,7.9973,237600.0
2011-06-09 09:30:00,9.86,9.94,9.86,9.94,45600.0,7.9811,8.0459,7.9811,8.0459,45600.0
2011-06-09 10:00:00,9.94,9.97,9.9,9.9,40000.0,8.0459,8.0702,8.0135,8.0135,40000.0
2011-06-09 10:30:00,9.9,9.95,9.9,9.95,37600.0,8.0135,8.054,8.0135,8.054,37600.0
2011-06-09 11:00:00,9.95,9.96,9.94,9.96,56800.0,8.054,8.0621,8.0459,8.0621,56800.0
2011-06-09 11:30:00,9.96,10.05,9.96,10.02,187600.0,8.0621,8.1349,8.0621,8.1107,187600.0
2011-06-09 12:00:00,10.02,10.06,10.02,10.05,30000.0,8.1107,8.143,8.1107,8.1349,30000.0
2011-06-09 12:30:00,10.05,10.06,10.03,10.03,20800.0,8.1349,8.143,8.1188,8.1188,20800.0
2011-06-09 13:00:00,10.03,10.04,10.01,10.01,38000.0,8.1188,8.1268,8.1026,8.1026,38000.0
2011-06-09 13:30:00,10.02,10.04,10.01,10.02,34800.0,8.1107,8.1268,8.1026,8.1107,34800.0
2011-06-09 14:00:00,10.02,10.03,10.01,10.02,51600.0,8.1107,8.1188,8.1026,8.1107,51600.0
2011-06-09 14:30:00,10.02,10.02,9.99,10.01,73200.0,8.1107,8.1107,8.0864,8.1026,73200.0
2011-06-09 15:00:00,10.01,10.01,9.97,9.97,73600.0,8.1026,8.1026,8.0702,8.0702,73600.0
2011-06-09 15:30:00,9.97,9.99,9.92,9.93,292000.0,8.0702,8.0864,8.0297,8.0378,292000.0
2011-06-10 09:30:00,9.88,9.99,9.88,9.88,34800.0,7.9973,8.0864,7.9973,7.9973,34800.0
2011-06-10 10:00:00,9.89,9.89,9.88,9.88,120800.0,8.0054,8.0054,7.9973,7.9973,120800.0
2011-06-10 10:30:00,9.88,9.88,9.83,9.83,76800.0,7.9973,7.9973,7.9569,7.9569,76800.0
2011-06-10 11:00:00,9.83,9.83,9.79,9.82,38400.0,7.9569,7.9569,7.9245,7.9488,38400.0
2011-06-10 11:30:00,9.81,9.81,9.78,9.79,62400.0,7.9407,7.9407,7.9164,7.9245,62400.0
2011-06-10 12:00:00,9.79,9.8,9.78,9.79,65200.0,7.9245,7.9326,7.9164,7.9245,65200.0
2011-06-10 12:30:00,9.79,9.81,9.79,9.79,66400.0,7.9245,7.9407,7.9245,7.9245,66400.0
2011-06-10 13:00:00,9.79,9.8,9.78,9.8,58400.0,7.9245,7.9326,7.9164,7.9326,58400.0
2011-06-10 13:30:00,9.8,9.8,9.75,9.75,58800.0,7.9326,7.9326,7.8921,7.8921,58800.0
2011-06-10 14:00:00,9.76,9.84,9.76,9.81,140000.0,7.9002,7.965,7.9002,7.9407,140000.0
2011-06-10 14:30:00,9.81,9.82,9.79,9.82,115200.0,7.9407,7.9488,7.9245,7.9488,115200.0
2011-06-10 15:00:00,9.82,9.82,9.79,9.79,89600.0,7.9488,7.9488,7.9245,7.9245,89600.0
2011-06-10 15:30:00,9.8,9.8,9.76,9.78,239600.0,7.9326,7.9326,7.9002,7.9164,239600.0
2011-06-13 09:30:00,9.79,9.81,9.78,9.8,67600.0,7.9245,7.9407,7.9164,7.9326,67600.0
2011-06-13 10:00:00,9.8,9.83,9.78,9.83,67600.0,7.9326,7.9569,7.9164,7.9569,67600.0
2011-06-13 10:30:00,9.82,9.84,9.81,9.81,44400.0,7.9488,7.965,7.9407,7.9407,44400.0
2011-06-13 11:00:00,9.82,9.83,9.78,9.83,36400.0,7.9488,7.9569,7.9164,7.9569,36400.0
2011-06-13 11:30:00,9.82,9.83,9.8,9.81,52800.0,7.9488,7.9569,7.9326,7.9407,52800.0
2011-06-13 12:00:00,9.81,9.82,9.78,9.78,49200.0,7.9407,7.9488,7.9164,7.9164,49200.0
2011-06-13 12:30:00,9.78,9.79,9.78,9.78,83200.0,7.9164,7.9245,7.9164,7.9164,83200.0
2011-06-13 13:00:00,9.78,9.81,9.76,9.8,124400.0,7.9164,7.9407,7.9002,7.9326,124400.0
2011-06-13 13:30:00,9.81,9.85,9.8,9.85,32000.0,7.9407,7.9731,7.9326,7.9731,32000.0
2011-06-13 14:00:00,9.86,9.87,9.84,9.85,38400.0,7.9811,7.9892,7.965,7.9731,38400.0
2011-06-13 14:30:00,9.84,9.86,9.81,9.82,62400.0,7.965,7.9811,7.9407,7.9488,62400.0
2011-06-13 15:00:00,9.82,9.84,9.79,9.81,64800.0,7.9488,7.965,7.9245,7.9407,64800.0
2011-06-13 15:30:00,9.81,9.81,9.76,9.76,149600.0,7.9407,7.9407,7.9002,7.9002,149600.0
2011-06-14 09:30:00,9.88,10.01,9.87,9.97,56000.0,7.9973,8.1026,7.9892,8.0702,56000.0
2011-06-14 10:00:00,9.97,10.07,9.97,10.07,65600.0,8.0702,8.1511,8.0702,8.1511,65600.0
2011-06-14 10:30:00,10.07,10.12,10.06,10.1,87200.0,8.1511,8.1916,8.143,8.1754,87200.0
2011-06-14 11:00:00,10.09,10.09,10.05,10.06,30800.0,8.1673,8.1673,8.1349,8.143,30800.0
2011-06-14 11:30:00,10.06,10.07,10.04,10.05,26400.0,8.143,8.1511,8.1268,8.1349,26400.0
2011-06-14 12:00:00,10.06,10.06,10.01,10.02,55200.0,8.143,8.143,8.1026,8.1107,55200.0
2011-06-14 12:30:00,10.02,10.05,10.02,10.04,18000.0,8.1107,8.1349,8.1107,8.1268,18000.0
2011-06-14 13:00:00,10.04,10.05,10.03,10.05,12400.0,8.1268,8.1349,8.1188,8.1349,12400.0
2011-06-14 13:30:00,10.05,10.06,10.04,10.04,29200.0,8.1349,8.143,8.1268,8.1268,29200.0
2011-06-14 14:00:00,10.04,10.05,10.02,10.03,24000.0,8.1268,8.1349,8.1107,8.1188,24000.0
2011-06-14 14:30:00,10.03,10.05,10.01,10.05,54400.0,8.1188,8.1349,8.1026,8.1349,54400.0
2011-06-14 15:00:00,10.05,10.05,10.02,10.02,68800.0,8.1349,8.1349,8.1107,8.1107,68800.0
2011-06-14 15:30:00,10.02,10.03,9.99,10.02,198000.0,8.1107,8.1188,8.0864,8.1107,198000.0
2011-06-15 09:30:00,9.9,9.98,9.87,9.91,30800.0,8.0135,8.0783,7.9892,8.0216,30800.0
2011-06-15 10:00:00,9.9,9.97,9.9,9.9,43200.0,8.0135,8.0702,8.0135,8.0135,43200.0
2011-06-15 10:30:00,9.91,9.91,9.86,9.9,26800.0,8.0216,8.0216,7.9811,8.0135,26800.0
2011-06-15 11:00:00,9.89,9.9,9.84,9.85,24800.0,8.0054,8.0135,7.965,7.9731,24800.0
2011-06-15 11:30:00,9.85,9.85,9.79,9.81,58000.0,7.9731,7.9731,7.9245,7.9407,58000.0
2011-06-15 12:00:00,9.81,9.82,9.79,9.82,116800.0,7.9407,7.9488,7.9245,7.9488,116800.0
2011-06-15 12:30:00,9.83,9.84,9.79,9.8,41200.0,7.9569,7.965,7.9245,7.9326,41200.0
2011-06-15 13:00:00,9.81,9.81,9.76,9.8,34400.0,7.9407,7.9407,7.9002,7.9326,34400.0
2011-06-15 13:30:00,9.8,9.8,9.76,9.78,22800.0,7.9326,7.9326,7.9002,7.9164,22800.0
2011-06-15 14:00:00,9.79,9.8,9.75,9.75,44400.0,7.9245,7.9326,7.8921,7.8921,44400.0
2011-06-15 14:30:00,9.75,9.78,9.73,9.74,59600.0,7.8921,7.9164,7.8759,7.884,59600.0
2011-06-15 15:00:00,9.73,9.74,9.69,9.73,91200.0,7.8759,7.884,7.8435,7.8759,91200.0
2011-06-15 15:30:00,9.73,9.78,9.71,9.77,300800.0,7.8759,7.9164,7.8597,7.9083,300800.0
2011-06-16 09:30:00,9.77,9.8,9.7,9.74,84400.0,7.9083,7.9326,7.8516,7.884,84400.0
2011-06-16 10:00:00,9.74,9.82,9.71,9.8,68000.0,7.884,7.9488,7.8597,7.9326,68000.0
2011-06-16 10:30:00,9.8,9.84,9.78,9.79,51600.0,7.9326,7.965,7.9164,7.9245,51600.0
2011-06-16 11:00:00,9.79,9.81,9.76,9.79,46400.0,7.9245,7.9407,7.9002,7.9245,46400.0
2011-06-16 11:30:00,9.8,9.82,9.79,9.8,19600.0,7.9326,7.9488,7.9245,7.9326,19600.0
2011-06-16 12:00:00,9.81,9.83,9.8,9.82,22400.0,7.9407,7.9569,7.9326,7.9488,22400.0
2011-06-16 12:30:00,9.81,9.81,9.79,9.79,20800.0,7.9407,7.9407,7.9245,7.9245,20800.0
2011-06-16 13:00:00,9.79,9.8,9.78,9.78,21200.0,7.9245,7.9326,7.9164,7.9164,21200.0
2011-06-16 13:30:00,9.78,9.78,9.73,9.74,91600.0,7.9164,7.9164,7.8759,7.884,91600.0
2011-06-16 14:00:00,9.73,9.75,9.71,9.74,68800.0,7.8759,7.8921,7.8597,7.884,68800.0
2011-06-16 14:30:00,9.74,9.77,9.72,9.77,186800.0,7.884,7.9083,7.8678,7.9083,186800.0
2011-06-16 15:00:00,9.76,9.77,9.75,9.77,132800.0,7.9002,7.9083,7.8921,7.9083,132800.0
2011-06-16 15:30:00,9.77,9.81,9.77,9.81,259200.0,7.9083,7.9407,7.9083,7.9407,259200.0
2011-06-17 09:30:00,10.03,10.13,9.99,10.05,530800.0,8.1188,8.1997,8.0864,8.1349,530800.0
2011-06-17 10:00:00,10.05,10.13,10.05,10.09,458800.0,8.1349,8.1997,8.1349,8.1673,458800.0
2011-06-17 10:30:00,10.1,10.15,10.07,10.14,136000.0,8.1754,8.2159,8.1511,8.2078,136000.0
2011-06-17 11:00:00,10.13,10.17,10.12,10.16,175600.0,8.1997,8.2321,8.1916,8.224,175600.0
2011-06-17 11:30:00,10.16,10.16,10.12,10.14,136400.0,8.224,8.224,8.1916,8.2078,136400.0
2011-06-17 12:00:00,10.15,10.15,10.12,10.13,178400.0,8.2159,8.2159,8.1916,8.1997,178400.0
2011-06-17 12:30:00,10.13,10.13,10.02,10.05,158000.0,8.1997,8.1997,8.1107,8.1349,158000.0
2011-06-17 13:00:00,10.05,10.05,10.03,10.05,86000.0,8.1349,8.1349,8.1188,8.1349,86000.0
2011-06-17 13:30:00,10.05,10.06,10.03,10.04,69600.0,8.1349,8.143,8.1188,8.1268,69600.0
2011-06-17 14:00:00,10.04,10.07,10.03,10.07,126000.0,8.1268,8.1511,8.1188,8.1511,126000.0
2011-06-17 14:30:00,10.07,10.08,10.04,10.04,208400.0,8.1511,8.1592,8.1268,8.1268,208400.0
2011-06-17 15:00:00,10.05,10.05,10.01,10.05,192000.0,8.1349,8.1349,8.1026,8.1349,192000.0
2011-06-17 15:30:00,10.05,10.13,10.01,10.03,1529600.0,8.1349,8.1997,8.1026,8.1188,1529600.0
2011-06-20 09:30:00,10.0,10.05,9.99,10.03,102800.0,8.0945,8.1349,8.0864,8.1188,102800.0
2011-06-20 10:00:00,10.03,10.06,9.99,10.03,65200.0,8.1188,8.143,8.0864,8.1188,65200.0
2011-06-20 10:30:00,10.03,10.12,10.03,10.11,41200.0,8.1188,8.1916,8.1188,8.1835,41200.0
2011-06-20 11:00:00,10.11,10.15,10.09,10.14,40400.0,8.1835,8.2159,8.1673,8.2078,40400.0
2011-06-20 11:30:00,10.15,10.18,10.13,10.16,55200.0,8.2159,8.2402,8.1997,8.224,55200.0
2011-06-20 12:00:00,10.16,10.18,10.15,10.16,88000.0,8.224,8.2402,8.2159,8.224,88000.0
2011-06-20 12:30:00,10.17,10.17,10.15,10.16,34400.0,8.2321,8.2321,8.2159,8.224,34400.0
2011-06-20 13:00:00,10.16,10.16,10.13,10.15,38000.0,8.224,8.224,8.1997,8.2159,38000.0
2011-06-20 13:30:00,10.15,10.17,10.13,10.14,29600.0,8.2159,8.2321,8.1997,8.2078,29600.0
2011-06-20 14:00:00,10.14,10.15,10.12,10.12,47600.0,8.2078,8.2159,8.1916,8.1916,47600.0
2011-06-20 14:30:00,10.12,10.14,10.11,10.12,87200.0,8.1916,8.2078,8.1835,8.1916,87200.0
2011-06-20 15:00:00,10.12,10.12,10.06,10.07,110400.0,8.1916,8.1916,8.143,8.1511,110400.0
2011-06-20 15:30:00,10.07,10.15,10.07,10.13,298000.0,8.1511,8.2159,8.1511,8.1997,298000.0
2011-06-21 09:30:00,10.22,10.3,10.18,10.28,168800.0,8.2725,8.3373,8.2402,8.3211,168800.0
2011-06-21 10:00:00,10.28,10.29,10.25,10.28,100800.0,8.3211,8.3292,8.2968,8.3211,100800.0
2011-06-21 10:30:00,10.27,10.3,10.25,10.27,24800.0,8.313,8.3373,8.2968,8.313,24800.0
2011-06-21 11:00:00,10.26,10.29,10.26,10.27,34400.0,8.3049,8.3292,8.3049,8.313,34400.0
2011-06-21 11:30:00,10.27,10.28,10.24,10.25,32400.0,8.313,8.3211,8.2887,8.2968,32400.0
2011-06-21 12:00:00,10.25,10.26,10.24,10.24,27600.0,8.2968,8.3049,8.2887,8.2887,27600.0
2011-06-21 12:30:00,10.25,10.26,10.23,10.26,28800.0,8.2968,8.3049,8.2806,8.3049,28800.0
2011-06-21 13:00:00,10.26,10.26,10.22,10.22,36800.0,8.3049,8.3049,8.2725,8.2725,36800.0
2011-06-21 13:30:00,10.22,10.22,10.21,10.21,64400.0,8.2725,8.2725,8.2645,8.2645,64400.0
2011-06-21 14:00:00,10.21,10.24,10.21,10.23,36000.0,8.2645,8.2887,8.2645,8.2806,36000.0
2011-06-21 14:30:00,10.23,10.26,10.22,10.26,75600.0,8.2806,8.3049,8.2725,8.3049,75600.0
2011-06-21 15:00:00,10.26,10.26,10.24,10.24,79200.0,8.3049,8.3049,8.2887,8.2887,79200.0
2011-06-21 15:30:00,10.24,10.29,10.23,10.26,236400.0,8.2887,8.3292,8.2806,8.3049,236400.0
2011-06-22 09:30:00,10.19,10.36,10.13,10.35,53600.0,8.2483,8.3859,8.1997,8.3778,53600.0
2011-06-22 10:00:00,10.34,10.35,10.27,10.34,34800.0,8.3697,8.3778,8.313,8.3697,34800.0
2011-06-22 10:30:00,10.34,10.35,10.31,10.33,30800.0,8.3697,8.3778,8.3454,8.3616,30800.0
2011-06-22 11:00:00,10.32,10.35,10.31,10.34,40400.0,8.3535,8.3778,8.3454,8.3697,40400.0
2011-06-22 11:30:00,10.35,10.35,10.32,10.32,14000.0,8.3778,8.3778,8.3535,8.3535,14000.0
2011-06-22 12:00:00,10.31,10.33,10.29,10.3,29200.0,8.3454,8.3616,8.3292,8.3373,29200.0
2011-06-22 12:30:00,10.31,10.31,10.27,10.31,16000.0,8.3454,8.3454,8.313,8.3454,16000.0
2011-06-22 13:00:00,10.31,10.32,10.3,10.31,21200.0,8.3454,8.3535,8.3373,8.3454,21200.0
2011-06-22 13:30:00,10.31,10.31,10.29,10.29,33200.0,8.3454,8.3454,8.3292,8.3292,33200.0
2011-06-22 14:00:00,10.29,10.29,10.27,10.27,45200.0,8.3292,8.3292,8.313,8.313,45200.0
2011-06-22 14:30:00,10.27,10.27,10.22,10.22,52400.0,8.313,8.313,8.2725,8.2725,52400.0
2011-06-22 15:00:00,10.22,10.25,10.22,10.24,50000.0,8.2725,8.2968,8.2725,8.2887,50000.0
2011-06-22 15:30:00,10.23,10.23,10.19,10.19,232400.0,8.2806,8.2806,8.2483,8.2483,232400.0
2011-06-23 09:30:00,10.05,10.06,9.92,9.97,54800.0,8.1349,8.143,8.0297,8.0702,54800.0
2011-06-23 10:00:00,9.98,10.09,9.94,10.08,46400.0,8.0783,8.1673,8.0459,8.1592,46400.0
2011-06-23 10:30:00,10.08,10.09,10.0,10.03,46000.0,8.1592,8.1673,8.0945,8.1188,46000.0
2011-06-23 11:00:00,10.06,10.09,10.04,10.09,50800.0,8.143,8.1673,8.1268,8.1673,50800.0
2011-06-23 11:30:00,10.09,10.11,10.09,10.1,44800.0,8.1673,8.1835,8.1673,8.1754,44800.0
2011-06-23 12:00:00,10.12,10.14,10.12,10.12,31200.0,8.1916,8.2078,8.1916,8.1916,31200.0
2011-06-23 12:30:00,10.12,10.21,10.12,10.2,54400.0,8.1916,8.2645,8.1916,8.2564,54400.0
2011-06-23 13:00:00,10.21,10.22,10.17,10.18,22800.0,8.2645,8.2725,8.2321,8.2402,22800.0
2011-06-23 13:30:00,10.18,10.22,10.17,10.18,22800.0,8.2402,8.2725,8.2321,8.2402,22800.0
2011-06-23 14:00:00,10.18,10.18,10.14,10.16,22400.0,8.2402,8.2402,8.2078,8.224,22400.0
2011-06-23 14:30:00,10.17,10.27,10.15,10.27,88800.0,8.2321,8.313,8.2159,8.313,88800.0
2011-06-23 15:00:00,10.27,10.31,10.21,10.27,127600.0,8.313,8.3454,8.2645,8.313,127600.0
2011-06-23 15:30:00,10.27,10.29,10.23,10.28,153600.0,8.313,8.3292,8.2806,8.3211,153600.0
2011-06-24 09:30:00,10.31,10.37,10.26,10.32,126000.0,8.3454,8.394,8.3049,8.3535,126000.0
2011-06-24 10:00:00,10.32,10.34,10.19,10.21,83200.0,8.3535,8.3697,8.2483,8.2645,83200.0
2011-06-24 10:30:00,10.2,10.26,10.2,10.24,52800.0,8.2564,8.3049,8.2564,8.2887,52800.0
2011-06-24 11:00:00,10.24,10.29,10.2,10.29,51200.0,8.2887,8.3292,8.2564,8.3292,51200.0
2011-06-24 11:30:00,10.29,10.29,10.24,10.24,36800.0,8.3292,8.3292,8.2887,8.2887,36800.0
2011-06-24 12:00:00,10.25,10.26,10.2,10.21,45200.0,8.2968,8.3049,8.2564,8.2645,45200.0
2011-06-24 12:30:00,10.22,10.24,10.2,10.23,37200.0,8.2725,8.2887,8.2564,8.2806,37200.0
2011-06-24 13:00:00,10.23,10.24,10.2,10.24,31600.0,8.2806,8.2887,8.2564,8.2887,31600.0
2011-06-24 13:30:00,10.24,10.24,10.22,10.22,48400.0,8.2887,8.2887,8.2725,8.2725,48400.0
2011-06-24 14:00:00,10.22,10.22,10.18,10.22,48400.0,8.2725,8.2725,8.2402,8.2725,48400.0
2011-06-24 14:30:00,10.22,10.22,10.17,10.19,48800.0,8.2725,8.2725,8.2321,8.2483,48800.0
2011-06-24 15:00:00,10.19,10.19,10.15,10.16,88000.0,8.2483,8.2483,8.2159,8.224,88000.0
2011-06-24 15:30:00,10.16,10.2,10.12,10.2,592400.0,8.224,8.2564,8.1916,8.2564,592400.0
2011-06-27 09:30:00,10.19,10.26,10.09,10.23,61600.0,8.2483,8.3049,8.1673,8.2806,61600.0
2011-06-27 10:00:00,10.23,10.23,10.17,10.23,56400.0,8.2806,8.2806,8.2321,8.2806,56400.0
2011-06-27 10:30:00,10.24,10.24,10.17,10.2,123600.0,8.2887,8.2887,8.2321,8.2564,123600.0
2011-06-27 11:00:00,10.2,10.22,10.13,10.16,72800.0,8.2564,8.2725,8.1997,8.224,72800.0
2011-06-27 11:30:00,10.16,10.22,10.15,10.21,61200.0,8.224,8.2725,8.2159,8.2645,61200.0
2011-06-27 12:00:00,10.21,10.23,10.21,10.22,45200.0,8.2645,8.2806,8.2645,8.2725,45200.0
2011-06-27 12:30:00,10.22,10.22,10.2,10.21,46400.0,8.2725,8.2725,8.2564,8.2645,46400.0
2011-06-27 13:00:00,10.21,10.22,10.21,10.21,54400.0,8.2645,8.2725,8.2645,8.2645,54400.0
2011-06-27 13:30:00,10.21,10.23,10.21,10.23,55200.0,8.2645,8.2806,8.2645,8.2806,55200.0
2011-06-27 14:00:00,10.23,10.3,10.23,10.3,79200.0,8.2806,8.3373,8.2806,8.3373,79200.0
2011-06-27 14:30:00,10.29,10.29,10.26,10.27,32400.0,8.3292,8.3292,8.3049,8.313,32400.0
2011-06-27 15:00:00,10.27,10.28,10.24,10.24,78400.0,8.313,8.3211,8.2887,8.2887,78400.0
2011-06-27 15:30:00,10.23,10.24,10.21,10.23,206800.0,8.2806,8.2887,8.2645,8.2806,206800.0
2011-06-28 09:30:00,10.27,10.27,10.23,10.23,56000.0,8.313,8.313,8.2806,8.2806,56000.0
2011-06-28 10:00:00,10.24,10.27,10.21,10.24,105600.0,8.2887,8.313,8.2645,8.2887,105600.0
2011-06-28 10:30:00,10.25,10.27,10.22,10.23,46000.0,8.2968,8.313,8.2725,8.2806,46000.0
2011-06-28 11:00:00,10.22,10.24,10.21,10.24,45600.0,8.2725,8.2887,8.2645,8.2887,45600.0
2011-06-28 11:30:00,10.24,10.26,10.24,10.25,48000.0,8.2887,8.3049,8.2887,8.2968,48000.0
2011-06-28 12:00:00,10.25,10.26,10.24,10.25,30000.0,8.2968,8.3049,8.2887,8.2968,30000.0
2011-06-28 12:30:00,10.26,10.26,10.24,10.25,41200.0,8.3049,8.3049,8.2887,8.2968,41200.0
2011-06-28 13:00:00,10.25,10.28,10.25,10.28,150800.0,8.2968,8.3211,8.2968,8.3211,150800.0
2011-06-28 13:30:00,10.28,10.28,10.27,10.27,58800.0,8.3211,8.3211,8.313,8.313,58800.0
2011-06-28 14:00:00,10.27,10.28,10.27,10.28,106000.0,8.313,8.3211,8.313,8.3211,106000.0
2011-06-28 14:30:00,10.28,10.29,10.27,10.28,85200.0,8.3211,8.3292,8.313,8.3211,85200.0
2011-06-28 15:00:00,10.28,10.28,10.25,10.26,92400.0,8.3211,8.3211,8.2968,8.3049,92400.0
2011-06-28 15:30:00,10.26,10.3,10.26,10.3,100800.0,8.3049,8.3373,8.3049,8.3373,100800.0
2011-06-29 09:30:00,10.35,10.44,10.31,10.43,71600.0,8.3778,8.4506,8.3454,8.4425,71600.0
2011-06-29 10:00:00,10.43,10.46,10.4,10.42,81200.0,8.4425,8.4668,8.4182,8.4344,81200.0
2011-06-29 10:30:00,10.43,10.48,10.42,10.47,56800.0,8.4425,8.483,8.4344,8.4749,56800.0
2011-06-29 11:00:00,10.47,10.47,10.42,10.42,36800.0,8.4749,8.4749,8.4344,8.4344,36800.0
2011-06-29 11:30:00,10.44,10.44,10.41,10.42,36000.0,8.4506,8.4506,8.4263,8.4344,36000.0
2011-06-29 12:00:00,10.43,10.46,10.42,10.42,27600.0,8.4425,8.4668,8.4344,8.4344,27600.0
2011-06-29 12:30:00,10.42,10.45,10.41,10.45,41200.0,8.4344,8.4587,8.4263,8.4587,41200.0
2011-06-29 13:00:00,10.45,10.49,10.44,10.44,37600.0,8.4587,8.4911,8.4506,8.4506,37600.0
2011-06-29 13:30:00,10.45,10.47,10.45,10.45,27600.0,8.4587,8.4749,8.4587,8.4587,27600.0
2011-06-29 14:00:00,10.45,10.46,10.38,10.4,46000.0,8.4587,8.4668,8.4021,8.4182,46000.0
2011-06-29 14:30:00,10.4,10.4,10.35,10.38,45600.0,8.4182,8.4182,8.3778,8.4021,45600.0
2011-06-29 15:00:00,10.38,10.41,10.38,10.4,39200.0,8.4021,8.4263,8.4021,8.4182,39200.0
2011-06-29 15:30:00,10.4,10.42,10.37,10.4,182400.0,8.4182,8.4344,8.394,8.4182,182400.0
2011-06-30 09:30:00,10.51,10.59,10.44,10.54,75600.0,8.5073,8.572,8.4506,8.5316,75600.0
2011-06-30 10:00:00,10.55,10.63,10.55,10.62,22800.0,8.5397,8.6044,8.5397,8.5963,22800.0
2011-06-30 10:30:00,10.61,10.61,10.55,10.57,26400.0,8.5882,8.5882,8.5397,8.5559,26400.0
2011-06-30 11:00:00,10.57,10.61,10.57,10.61,59200.0,8.5559,8.5882,8.5559,8.5882,59200.0
2011-06-30 11:30:00,10.61,10.66,10.61,10.66,54000.0,8.5882,8.6287,8.5882,8.6287,54000.0
2011-06-30 12:00:00,10.66,10.66,10.65,10.65,23200.0,8.6287,8.6287,8.6206,8.6206,23200.0
2011-06-30 12:30:00,10.65,10.68,10.65,10.68,37600.0,8.6206,8.6449,8.6206,8.6449,37600.0
2011-06-30 13:00:00,10.67,10.69,10.66,10.67,93200.0,8.6368,8.653,8.6287,8.6368,93200.0
2011-06-30 13:30:00,10.67,10.68,10.65,10.65,67600.0,8.6368,8.6449,8.6206,8.6206,67600.0
2011-06-30 14:00:00,10.66,10.66,10.63,10.63,47200.0,8.6287,8.6287,8.6044,8.6044,47200.0
2011-06-30 14:30:00,10.63,10.64,10.63,10.63,109600.0,8.6044,8.6125,8.6044,8.6044,109600.0
2011-06-30 15:00:00,10.63,10.63,10.59,10.59,46800.0,8.6044,8.6044,8.572,8.572,46800.0
2011-06-30 15:30:00,10.59,10.6,10.56,10.57,212800.0,8.572,8.5801,8.5478,8.5559,212800.0
2011-07-01 09:30:00,10.61,10.66,10.58,10.65,35600.0,8.5882,8.6287,8.5639,8.6206,35600.0
2011-07-01 10:00:00,10.65,10.79,10.65,10.77,42000.0,8.6206,8.7339,8.6206,8.7177,42000.0
2011-07-01 10:30:00,10.78,10.85,10.76,10.83,86000.0,8.7258,8.7825,8.7096,8.7663,86000.0
2011-07-01 11:00:00,10.83,10.86,10.81,10.86,78800.0,8.7663,8.7906,8.7501,8.7906,78800.0
2011-07-01 11:30:00,10.84,10.85,10.81,10.85,34000.0,8.7744,8.7825,8.7501,8.7825,34000.0
2011-07-01 12:00:00,10.84,10.86,10.83,10.86,19200.0,8.7744,8.7906,8.7663,8.7906,19200.0
2011-07-01 12:30:00,10.87,10.87,10.83,10.84,21600.0,8.7987,8.7987,8.7663,8.7744,21600.0
2011-07-01 13:00:00,10.84,10.87,10.84,10.87,19200.0,8.7744,8.7987,8.7744,8.7987,19200.0
2011-07-01 13:30:00,10.87,10.88,10.85,10.85,26000.0,8.7987,8.8068,8.7825,8.7825,26000.0
2011-07-01 14:00:00,10.85,10.88,10.85,10.87,54000.0,8.7825,8.8068,8.7825,8.7987,54000.0
2011-07-01 14:30:00,10.87,10.91,10.87,10.91,42400.0,8.7987,8.8311,8.7987,8.8311,42400.0
2011-07-01 15:00:00,10.91,10.92,10.87,10.88,68000.0,8.8311,8.8392,8.7987,8.8068,68000.0
2011-07-01 15:30:00,10.88,10.9,10.86,10.88,214800.0,8.8068,8.823,8.7906,8.8068,214800.0
2011-07-05 09:30:00,10.86,10.88,10.8,10.86,68800.0,8.7906,8.8068,8.742,8.7906,68800.0
2011-07-05 10:00:00,10.86,10.91,10.86,10.91,89600.0,8.7906,8.8311,8.7906,8.8311,89600.0
2011-07-05 10:30:00,10.92,10.92,10.89,10.9,37600.0,8.8392,8.8392,8.8149,8.823,37600.0
2011-07-05 11:00:00,10.89,10.92,10.88,10.92,115600.0,8.8149,8.8392,8.8068,8.8392,115600.0
2011-07-05 11:30:00,10.92,10.97,10.92,10.97,123200.0,8.8392,8.8796,8.8392,8.8796,123200.0
2011-07-05 12:00:00,10.97,10.98,10.95,10.95,55600.0,8.8796,8.8877,8.8634,8.8634,55600.0
2011-07-05 12:30:00,10.95,10.95,10.88,10.89,34400.0,8.8634,8.8634,8.8068,8.8149,34400.0
2011-07-05 13:00:00,10.9,10.92,10.89,10.92,27200.0,8.823,8.8392,8.8149,8.8392,27200.0
2011-07-05 13:30:00,10.9,10.92,10.89,10.91,46800.0,8.823,8.8392,8.8149,8.8311,46800.0
2011-07-05 14:00:00,10.91,10.91,10.86,10.86,50000.0,8.8311,8.8311,8.7906,8.7906,50000.0
2011-07-05 14:30:00,10.86,10.9,10.85,10.9,39600.0,8.7906,8.823,8.7825,8.823,39600.0
2011-07-05 15:00:00,10.9,10.9,10.87,10.87,83600.0,8.823,8.823,8.7987,8.7987,83600.0
2011-07-05 15:30:00,10.88,10.88,10.82,10.83,268800.0,8.8068,8.8068,8.7582,8.7663,268800.0
2011-07-06 09:30:00,10.79,10.83,10.7,10.78,62800.0,8.7339,8.7663,8.6611,8.7258,62800.0
2011-07-06 10:00:00,10.78,10.8,10.74,10.77,382000.0,8.7258,8.742,8.6935,8.7177,382000.0
2011-07-06 10:30:00,10.77,10.79,10.72,10.79,230400.0,8.7177,8.7339,8.6773,8.7339,230400.0
2011-07-06 11:00:00,10.79,10.8,10.78,10.79,32800.0,8.7339,8.742,8.7258,8.7339,32800.0
2011-07-06 11:30:00,10.81,10.84,10.81,10.84,19200.0,8.7501,8.7744,8.7501,8.7744,19200.0
2011-07-06 12:00:00,10.83,10.85,10.81,10.83,18800.0,8.7663,8.7825,8.7501,8.7663,18800.0
2011-07-06 12:30:00,10.84,10.87,10.84,10.85,13600.0,8.7744,8.7987,8.7744,8.7825,13600.0
2011-07-06 13:00:00,10.86,10.87,10.84,10.85,16400.0,8.7906,8.7987,8.7744,8.7825,16400.0
2011-07-06 13:30:00,10.84,10.87,10.84,10.87,13600.0,8.7744,8.7987,8.7744,8.7987,13600.0
2011-07-06 14:00:00,10.87,10.87,10.84,10.87,21600.0,8.7987,8.7987,8.7744,8.7987,21600.0
2011-07-06 14:30:00,10.86,10.87,10.85,10.85,9600.0,8.7906,8.7987,8.7825,8.7825,9600.0
2011-07-06 15:00:00,10.85,10.85,10.83,10.85,23600.0,8.7825,8.7825,8.7663,8.7825,23600.0
2011-07-06 15:30:00,10.86,10.86,10.84,10.86,98400.0,8.7906,8.7906,8.7744,8.7906,98400.0
2011-07-07 09:30:00,10.97,11.03,10.95,11.01,84000.0,8.8796,8.9282,8.8634,8.912,84000.0
2011-07-07 10:00:00,11.01,11.05,10.99,11.05,59600.0,8.912,8.9444,8.8958,8.9444,59600.0
2011-07-07 10:30:00,11.05,11.08,11.04,11.06,52000.0,8.9444,8.9687,8.9363,8.9525,52000.0
2011-07-07 11:00:00,11.06,11.07,11.05,11.05,59600.0,8.9525,8.9606,8.9444,8.9444,59600.0
2011-07-07 11:30:00,11.05,11.07,11.05,11.06,25200.0,8.9444,8.9606,8.9444,8.9525,25200.0
2011-07-07 12:00:00,11.06,11.06,11.04,11.04,39200.0,8.9525,8.9525,8.9363,8.9363,39200.0
2011-07-07 12:30:00,11.05,11.05,11.03,11.03,19200.0,8.9444,8.9444,8.9282,8.9282,19200.0
2011-07-07 13:00:00,11.03,11.05,11.03,11.04,26800.0,8.9282,8.9444,8.9282,8.9363,26800.0
2011-07-07 13:30:00,11.04,11.05,11.03,11.04,51200.0,8.9363,8.9444,8.9282,8.9363,51200.0
2011-07-07 14:00:00,11.04,11.05,11.02,11.03,53600.0,8.9363,8.9444,8.9201,8.9282,53600.0
2011-07-07 14:30:00,11.03,11.03,10.97,10.98,80800.0,8.9282,8.9282,8.8796,8.8877,80800.0
2011-07-07 15:00:00,10.97,10.99,10.96,10.96,60400.0,8.8796,8.8958,8.8715,8.8715,60400.0
2011-07-07 15:30:00,10.97,10.98,10.94,10.96,216000.0,8.8796,8.8877,8.8553,8.8715,216000.0
2011-07-08 09:30:00,10.84,10.85,10.76,10.79,48000.0,8.7744,8.7825,8.7096,8.7339,48000.0
2011-07-08 10:00:00,10.78,10.81,10.72,10.74,37600.0,8.7258,8.7501,8.6773,8.6935,37600.0
2011-07-08 10:30:00,10.73,10.75,10.71,10.74,23200.0,8.6854,8.7016,8.6692,8.6935,23200.0
2011-07-08 11:00:00,10.74,10.74,10.71,10.73,54400.0,8.6935,8.6935,8.6692,8.6854,54400.0
2011-07-08 11:30:00,10.73,10.74,10.71,10.72,48800.0,8.6854,8.6935,8.6692,8.6773,48800.0
2011-07-08 12:00:00,10.72,10.73,10.7,10.71,31200.0,8.6773,8.6854,8.6611,8.6692,31200.0
2011-07-08 12:30:00,10.71,10.73,10.71,10.73,39600.0,8.6692,8.6854,8.6692,8.6854,39600.0
2011-07-08 13:00:00,10.73,10.76,10.73,10.76,33200.0,8.6854,8.7096,8.6854,8.7096,33200.0
2011-07-08 13:30:00,10.76,10.77,10.73,10.73,27200.0,8.7096,8.7177,8.6854,8.6854,27200.0
2011-07-08 14:00:00,10.73,10.75,10.72,10.72,41200.0,8.6854,8.7016,8.6773,8.6773,41200.0
2011-07-08 14:30:00,10.72,10.74,10.71,10.71,56400.0,8.6773,8.6935,8.6692,8.6692,56400.0
2011-07-08 15:00:00,10.71,10.77,10.71,10.74,109200.0,8.6692,8.7177,8.6692,8.6935,109200.0
2011-07-08 15:30:00,10.74,10.76,10.74,10.74,237600.0,8.6935,8.7096,8.6935,8.6935,237600.0
2011-07-11 09:30:00,10.61,10.64,10.55,10.62,103600.0,8.5882,8.6125,8.5397,8.5963,103600.0
2011-07-11 10:00:00,10.61,10.61,10.51,10.53,90400.0,8.5882,8.5882,8.5073,8.5235,90400.0
2011-07-11 10:30:00,10.52,10.53,10.46,10.46,54400.0,8.5154,8.5235,8.4668,8.4668,54400.0
2011-07-11 11:00:00,10.46,10.49,10.44,10.48,41200.0,8.4668,8.4911,8.4506,8.483,41200.0
2011-07-11 11:30:00,10.48,10.5,10.47,10.49,52000.0,8.483,8.4992,8.4749,8.4911,52000.0
2011-07-11 12:00:00,10.49,10.49,10.46,10.47,44400.0,8.4911,8.4911,8.4668,8.4749,44400.0
2011-07-11 12:30:00,10.46,10.46,10.44,10.46,14800.0,8.4668,8.4668,8.4506,8.4668,14800.0
2011-07-11 13:00:00,10.46,10.47,10.42,10.43,67200.0,8.4668,8.4749,8.4344,8.4425,67200.0
2011-07-11 13:30:00,10.43,10.46,10.43,10.46,59200.0,8.4425,8.4668,8.4425,8.4668,59200.0
2011-07-11 14:00:00,10.46,10.47,10.42,10.43,75200.0,8.4668,8.4749,8.4344,8.4425,75200.0
2011-07-11 14:30:00,10.43,10.46,10.42,10.44,60000.0,8.4425,8.4668,8.4344,8.4506,60000.0
2011-07-11 15:00:00,10.44,10.46,10.43,10.46,75600.0,8.4506,8.4668,8.4425,8.4668,75600.0
2011-07-11 15:30:00,10.46,10.49,10.44,10.47,223200.0,8.4668,8.4911,8.4506,8.4749,223200.0
2011-07-12 09:30:00,10.45,10.54,10.43,10.44,134000.0,8.4587,8.5316,8.4425,8.4506,134000.0
2011-07-12 10:00:00,10.44,10.48,10.42,10.44,125600.0,8.4506,8.483,8.4344,8.4506,125600.0
2011-07-12 10:30:00,10.43,10.44,10.38,10.4,96000.0,8.4425,8.4506,8.4021,8.4182,96000.0
2011-07-12 11:00:00,10.4,10.44,10.38,10.42,66800.0,8.4182,8.4506,8.4021,8.4344,66800.0
2011-07-12 11:30:00,10.42,10.45,10.4,10.45,48800.0,8.4344,8.4587,8.4182,8.4587,48800.0
2011-07-12 12:00:00,10.45,10.49,10.44,10.47,46000.0,8.4587,8.4911,8.4506,8.4749,46000.0
2011-07-12 12:30:00,10.47,10.49,10.47,10.49,40000.0,8.4749,8.4911,8.4749,8.4911,40000.0
2011-07-12 13:00:00,10.49,10.5,10.47,10.47,77600.0,8.4911,8.4992,8.4749,8.4749,77600.0
2011-07-12 13:30:00,10.47,10.49,10.46,10.49,68400.0,8.4749,8.4911,8.4668,8.4911,68400.0
2011-07-12 14:00:00,10.48,10.54,10.48,10.51,62800.0,8.483,8.5316,8.483,8.5073,62800.0
2011-07-12 14:30:00,10.52,10.52,10.47,10.47,81200.0,8.5154,8.5154,8.4749,8.4749,81200.0
2011-07-12 15:00:00,10.48,10.49,10.47,10.48,88400.0,8.483,8.4911,8.4749,8.483,88400.0
2011-07-12 15:30:00,10.48,10.48,10.44,10.47,234000.0,8.483,8.483,8.4506,8.4749,234000.0
2011-07-13 09:30:00,10.53,10.59,10.48,10.51,40000.0,8.5235,8.572,8.483,8.5073,40000.0
2011-07-13 10:00:00,10.51,10.61,10.51,10.61,24000.0,8.5073,8.5882,8.5073,8.5882,24000.0
2011-07-13 10:30:00,10.59,10.62,10.58,10.59,55600.0,8.572,8.5963,8.5639,8.572,55600.0
2011-07-13 11:00:00,10.59,10.59,10.57,10.59,29600.0,8.572,8.572,8.5559,8.572,29600.0
2011-07-13 11:30:00,10.59,10.59,10.57,10.58,36800.0,8.572,8.572,8.5559,8.5639,36800.0
2011-07-13 12:00:00,10.58,10.59,10.56,10.58,15600.0,8.5639,8.572,8.5478,8.5639,15600.0
2011-07-13 12:30:00,10.58,10.58,10.56,10.57,20000.0,8.5639,8.5639,8.5478,8.5559,20000.0
2011-07-13 13:00:00,10.57,10.57,10.52,10.53,27200.0,8.5559,8.5559,8.5154,8.5235,27200.0
2011-07-13 13:30:00,10.53,10.56,10.53,10.54,15600.0,8.5235,8.5478,8.5235,8.5316,15600.0
2011-07-13 14:00:00,10.53,10.53,10.49,10.5,19200.0,8.5235,8.5235,8.4911,8.4992,19200.0
2011-07-13 14:30:00,10.5,10.54,10.5,10.53,32000.0,8.4992,8.5316,8.4992,8.5235,32000.0
2011-07-13 15:00:00,10.54,10.54,10.45,10.47,84800.0,8.5316,8.5316,8.4587,8.4749,84800.0
2011-07-13 15:30:00,10.47,10.47,10.43,10.46,254000.0,8.4749,8.4749,8.4425,8.4668,254000.0
2011-07-14 09:30:00,10.47,10.53,10.41,10.53,39600.0,8.4749,8.5235,8.4263,8.5235,39600.0
2011-07-14 10:00:00,10.54,10.55,10.49,10.52,46000.0,8.5316,8.5397,8.4911,8.5154,46000.0
2011-07-14 10:30:00,10.51,10.51,10.41,10.42,138400.0,8.5073,8.5073,8.4263,8.4344,138400.0
2011-07-14 11:00:00,10.44,10.44,10.43,10.43,41600.0,8.4506,8.4506,8.4425,8.4425,41600.0
2011-07-14 11:30:00,10.43,10.43,10.38,10.4,12400.0,8.4425,8.4425,8.4021,8.4182,12400.0
2011-07-14 12:00:00,10.4,10.4,10.35,10.35,41600.0,8.4182,8.4182,8.3778,8.3778,41600.0
2011-07-14 12:30:00,10.36,10.38,10.32,10.33,26400.0,8.3859,8.4021,8.3535,8.3616,26400.0
2011-07-14 13:00:00,10.33,10.33,10.29,10.31,52800.0,8.3616,8.3616,8.3292,8.3454,52800.0
2011-07-14 13:30:00,10.31,10.37,10.31,10.34,48800.0,8.3454,8.394,8.3454,8.3697,48800.0
2011-07-14 14:00:00,10.36,10.38,10.32,10.33,36800.0,8.3859,8.4021,8.3535,8.3616,36800.0
2011-07-14 14:30:00,10.33,10.34,10.31,10.34,54800.0,8.3616,8.3697,8.3454,8.3697,54800.0
2011-07-14 15:00:00,10.34,10.36,10.32,10.35,72000.0,8.3697,8.3859,8.3535,8.3778,72000.0
2011-07-14 15:30:00,10.34,10.37,10.32,10.34,151200.0,8.3697,8.394,8.3535,8.3697,151200.0
2011-07-15 09:30:00,10.36,10.39,10.26,10.28,180400.0,8.3859,8.4102,8.3049,8.3211,180400.0
2011-07-15 10:00:00,10.28,10.33,10.24,10.27,60000.0,8.3211,8.3616,8.2887,8.313,60000.0
2011-07-15 10:30:00,10.28,10.31,10.24,10.24,32800.0,8.3211,8.3454,8.2887,8.2887,32800.0
2011-07-15 11:00:00,10.24,10.28,10.24,10.28,56400.0,8.2887,8.3211,8.2887,8.3211,56400.0
2011-07-15 11:30:00,10.27,10.28,10.27,10.28,45200.0,8.313,8.3211,8.313,8.3211,45200.0
2011-07-15 12:00:00,10.28,10.3,10.27,10.27,93600.0,8.3211,8.3373,8.313,8.313,93600.0
2011-07-15 12:30:00,10.28,10.3,10.27,10.3,48800.0,8.3211,8.3373,8.313,8.3373,48800.0
2011-07-15 13:00:00,10.29,10.29,10.26,10.26,28000.0,8.3292,8.3292,8.3049,8.3049,28000.0
2011-07-15 13:30:00,10.25,10.26,10.22,10.23,47200.0,8.2968,8.3049,8.2725,8.2806,47200.0
2011-07-15 14:00:00,10.24,10.25,10.21,10.21,54800.0,8.2887,8.2968,8.2645,8.2645,54800.0
2011-07-15 14:30:00,10.21,10.24,10.2,10.22,75600.0,8.2645,8.2887,8.2564,8.2725,75600.0
2011-07-15 15:00:00,10.22,10.28,10.21,10.28,93200.0,8.2725,8.3211,8.2645,8.3211,93200.0
2011-07-15 15:30:00,10.28,10.28,10.24,10.27,389200.0,8.3211,8.3211,8.2887,8.313,389200.0
2011-07-18 09:30:00,10.23,10.26,10.18,10.22,120800.0,8.2806,8.3049,8.2402,8.2725,120800.0
2011-07-18 10:00:00,10.22,10.23,10.13,10.15,69600.0,8.2725,8.2806,8.1997,8.2159,69600.0
2011-07-18 10:30:00,10.15,10.15,10.04,10.07,66400.0,8.2159,8.2159,8.1268,8.1511,66400.0
2011-07-18 11:00:00,10.07,10.16,10.07,10.15,60000.0,8.1511,8.224,8.1511,8.2159,60000.0
2011-07-18 11:30:00,10.15,10.15,10.12,10.13,68400.0,8.2159,8.2159,8.1916,8.1997,68400.0
2011-07-18 12:00:00,10.13,10.14,10.05,10.08,292400.0,8.1997,8.2078,8.1349,8.1592,292400.0
2011-07-18 12:30:00,10.08,10.1,10.07,10.09,64000.0,8.1592,8.1754,8.1511,8.1673,64000.0
2011-07-18 13:00:00,10.09,10.09,10.08,10.09,124400.0,8.1673,8.1673,8.1592,8.1673,124400.0
2011-07-18 13:30:00,10.09,10.12,10.08,10.12,167600.0,8.1673,8.1916,8.1592,8.1916,167600.0
2011-07-18 14:00:00,10.12,10.12,10.09,10.09,77200.0,8.1916,8.1916,8.1673,8.1673,77200.0
2011-07-18 14:30:00,10.08,10.11,10.06,10.11,246800.0,8.1592,8.1835,8.143,8.1835,246800.0
2011-07-18 15:00:00,10.11,10.14,10.08,10.09,148800.0,8.1835,8.2078,8.1592,8.1673,148800.0
2011-07-18 15:30:00,10.09,10.11,10.09,10.09,244000.0,8.1673,8.1835,8.1673,8.1673,244000.0
2011-07-19 09:30:00,10.88,11.12,10.69,10.97,1295200.0,8.8068,9.001,8.653,8.8796,1295200.0
2011-07-19 10:00:00,10.97,11.18,10.96,10.99,610000.0,8.8796,9.0496,8.8715,8.8958,610000.0
2011-07-19 10:30:00,10.97,11.06,10.83,10.93,326800.0,8.8796,8.9525,8.7663,8.8473,326800.0
2011-07-19 11:00:00,10.94,10.94,10.71,10.76,444800.0,8.8553,8.8553,8.6692,8.7096,444800.0
2011-07-19 11:30:00,10.76,10.89,10.74,10.88,419200.0,8.7096,8.8149,8.6935,8.8068,419200.0
2011-07-19 12:00:00,10.87,10.88,10.74,10.78,296400.0,8.7987,8.8068,8.6935,8.7258,296400.0
2011-07-19 12:30:00,10.79,10.87,10.77,10.79,176800.0,8.7339,8.7987,8.7177,8.7339,176800.0
2011-07-19 13:00:00,10.79,10.79,10.69,10.75,321600.0,8.7339,8.7339,8.653,8.7016,321600.0
2011-07-19 13:30:00,10.75,10.76,10.68,10.74,295200.0,8.7016,8.7096,8.6449,8.6935,295200.0
2011-07-19 14:00:00,10.74,10.79,10.73,10.74,323200.0,8.6935,8.7339,8.6854,8.6935,323200.0
2011-07-19 14:30:00,10.74,10.79,10.73,10.78,230000.0,8.6935,8.7339,8.6854,8.7258,230000.0
2011-07-19 15:00:00,10.78,10.86,10.75,10.76,445600.0,8.7258,8.7906,8.7016,8.7096,445600.0
2011-07-19 15:30:00,10.76,10.81,10.74,10.8,1272400.0,8.7096,8.7501,8.6935,8.742,1272400.0
2011-07-20 09:30:00,11.09,11.17,10.93,10.96,353600.0,8.9768,9.0415,8.8473,8.8715,353600.0
2011-07-20 10:00:00,10.95,11.0,10.95,11.0,146000.0,8.8634,8.9039,8.8634,8.9039,146000.0
2011-07-20 10:30:00,10.99,11.0,10.98,10.99,227200.0,8.8958,8.9039,8.8877,8.8958,227200.0
2011-07-20 11:00:00,10.99,11.0,10.99,10.99,219600.0,8.8958,8.9039,8.8958,8.8958,219600.0
2011-07-20 11:30:00,10.99,10.99,10.94,10.94,213200.0,8.8958,8.8958,8.8553,8.8553,213200.0
2011-07-20 12:00:00,10.94,10.99,10.94,10.99,119200.0,8.8553,8.8958,8.8553,8.8958,119200.0
2011-07-20 12:30:00,10.99,10.99,10.9,10.91,130400.0,8.8958,8.8958,8.823,8.8311,130400.0
2011-07-20 13:00:00,10.9,10.98,10.89,10.97,100800.0,8.823,8.8877,8.8149,8.8796,100800.0
2011-07-20 13:30:00,10.96,10.97,10.93,10.93,107600.0,8.8715,8.8796,8.8473,8.8473,107600.0
2011-07-20 14:00:00,10.93,10.94,10.89,10.93,218800.0,8.8473,8.8553,8.8149,8.8473,218800.0
2011-07-20 14:30:00,10.93,10.93,10.81,10.83,228800.0,8.8473,8.8473,8.7501,8.7663,228800.0
2011-07-20 15:00:00,10.83,10.85,10.8,10.82,246400.0,8.7663,8.7825,8.742,8.7582,246400.0
2011-07-20 15:30:00,10.82,10.88,10.81,10.84,568000.0,8.7582,8.8068,8.7501,8.7744,568000.0
2011-07-21 09:30:00,10.9,11.03,10.87,10.99,314800.0,8.823,8.9282,8.7987,8.8958,314800.0
2011-07-21 10:00:00,10.99,11.07,10.96,11.0,121200.0,8.8958,8.9606,8.8715,8.9039,121200.0
2011-07-21 10:30:00,11.01,11.01,10.96,10.98,216000.0,8.912,8.912,8.8715,8.8877,216000.0
2011-07-21 11:00:00,10.98,11.0,10.96,10.97,138000.0,8.8877,8.9039,8.8715,8.8796,138000.0
2011-07-21 11:30:00,10.97,11.01,10.94,10.98,185200.0,8.8796,8.912,8.8553,8.8877,185200.0
2011-07-21 12:00:00,10.98,10.99,10.96,10.97,102000.0,8.8877,8.8958,8.8715,8.8796,102000.0
2011-07-21 12:30:00,10.97,11.05,10.97,11.02,151600.0,8.8796,8.9444,8.8796,8.9201,151600.0
2011-07-21 13:00:00,11.02,11.07,11.02,11.07,195200.0,8.9201,8.9606,8.9201,8.9606,195200.0
2011-07-21 13:30:00,11.07,11.08,11.03,11.03,119200.0,8.9606,8.9687,8.9282,8.9282,119200.0
2011-07-21 14:00:00,11.03,11.04,11.02,11.04,153200.0,8.9282,8.9363,8.9201,8.9363,153200.0
2011-07-21 14:30:00,11.04,11.04,11.01,11.01,177600.0,8.9363,8.9363,8.912,8.912,177600.0
2011-07-21 15:00:00,11.01,11.04,11.0,11.03,294000.0,8.912,8.9363,8.9039,8.9282,294000.0
2011-07-21 15:30:00,11.03,11.05,11.0,11.02,475600.0,8.9282,8.9444,8.9039,8.9201,475600.0
2011-07-22 09:30:00,11.03,11.19,10.97,11.01,148000.0,8.9282,9.0577,8.8796,8.912,148000.0
2011-07-22 10:00:00,11.01,11.04,11.0,11.04,257600.0,8.912,8.9363,8.9039,8.9363,257600.0
2011-07-22 10:30:00,11.02,11.05,11.02,11.05,110800.0,8.9201,8.9444,8.9201,8.9444,110800.0
2011-07-22 11:00:00,11.05,11.05,11.03,11.05,56000.0,8.9444,8.9444,8.9282,8.9444,56000.0
2011-07-22 11:30:00,11.05,11.08,11.04,11.06,115200.0,8.9444,8.9687,8.9363,8.9525,115200.0
2011-07-22 12:00:00,11.06,11.11,11.06,11.1,31200.0,8.9525,8.993,8.9525,8.9849,31200.0
2011-07-22 12:30:00,11.1,11.1,11.08,11.09,35200.0,8.9849,8.9849,8.9687,8.9768,35200.0
2011-07-22 13:00:00,11.1,11.15,11.08,11.15,131200.0,8.9849,9.0253,8.9687,9.0253,131200.0
2011-07-22 13:30:00,11.15,11.17,11.13,11.16,192800.0,9.0253,9.0415,9.0091,9.0334,192800.0
2011-07-22 14:00:00,11.16,11.17,11.14,11.16,292400.0,9.0334,9.0415,9.0172,9.0334,292400.0
2011-07-22 14:30:00,11.16,11.16,11.11,11.11,291200.0,9.0334,9.0334,8.993,8.993,291200.0
2011-07-22 15:00:00,11.11,11.13,11.1,11.12,160400.0,8.993,9.0091,8.9849,9.001,160400.0
2011-07-22 15:30:00,11.12,11.16,11.12,11.16,427200.0,9.001,9.0334,9.001,9.0334,427200.0
2011-07-25 09:30:00,11.02,11.07,10.99,11.06,81200.0,8.9201,8.9606,8.8958,8.9525,81200.0
2011-07-25 10:00:00,11.05,11.06,11.04,11.05,122400.0,8.9444,8.9525,8.9363,8.9444,122400.0
2011-07-25 10:30:00,11.04,11.06,11.03,11.04,180400.0,8.9363,8.9525,8.9282,8.9363,180400.0
2011-07-25 11:00:00,11.05,11.08,11.04,11.08,33200.0,8.9444,8.9687,8.9363,8.9687,33200.0
2011-07-25 11:30:00,11.08,11.09,11.06,11.08,50400.0,8.9687,8.9768,8.9525,8.9687,50400.0
2011-07-25 12:00:00,11.08,11.09,11.07,11.09,39600.0,8.9687,8.9768,8.9606,8.9768,39600.0
2011-07-25 12:30:00,11.08,11.09,11.08,11.08,44800.0,8.9687,8.9768,8.9687,8.9687,44800.0
2011-07-25 13:00:00,11.09,11.09,11.07,11.08,62000.0,8.9768,8.9768,8.9606,8.9687,62000.0
2011-07-25 13:30:00,11.08,11.08,11.05,11.05,28800.0,8.9687,8.9687,8.9444,8.9444,28800.0
2011-07-25 14:00:00,11.06,11.09,11.05,11.08,42000.0,8.9525,8.9768,8.9444,8.9687,42000.0
2011-07-25 14:30:00,11.08,11.09,11.06,11.08,75200.0,8.9687,8.9768,8.9525,8.9687,75200.0
2011-07-25 15:00:00,11.08,11.11,11.05,11.11,212800.0,8.9687,8.993,8.9444,8.993,212800.0
2011-07-25 15:30:00,11.11,11.11,11.08,11.08,315200.0,8.993,8.993,8.9687,8.9687,315200.0
2011-07-26 09:30:00,11.04,11.05,10.87,10.88,52000.0,8.9363,8.9444,8.7987,8.8068,52000.0
2011-07-26 10:00:00,10.88,10.93,10.81,10.86,167600.0,8.8068,8.8473,8.7501,8.7906,167600.0
2011-07-26 10:30:00,10.86,10.88,10.84,10.85,47200.0,8.7906,8.8068,8.7744,8.7825,47200.0
2011-07-26 11:00:00,10.86,10.92,10.85,10.89,44400.0,8.7906,8.8392,8.7825,8.8149,44400.0
2011-07-26 11:30:00,10.9,10.9,10.86,10.86,76000.0,8.823,8.823,8.7906,8.7906,76000.0
2011-07-26 12:00:00,10.86,10.86,10.84,10.85,64400.0,8.7906,8.7906,8.7744,8.7825,64400.0
2011-07-26 12:30:00,10.85,10.86,10.82,10.86,80800.0,8.7825,8.7906,8.7582,8.7906,80800.0
2011-07-26 13:00:00,10.86,10.86,10.83,10.83,111600.0,8.7906,8.7906,8.7663,8.7663,111600.0
2011-07-26 13:30:00,10.83,10.85,10.82,10.84,40400.0,8.7663,8.7825,8.7582,8.7744,40400.0
2011-07-26 14:00:00,10.85,10.85,10.84,10.85,50800.0,8.7825,8.7825,8.7744,8.7825,50800.0
2011-07-26 14:30:00,10.85,10.85,10.83,10.83,44000.0,8.7825,8.7825,8.7663,8.7663,44000.0
2011-07-26 15:00:00,10.83,10.84,10.82,10.84,64000.0,8.7663,8.7744,8.7582,8.7744,64000.0
2011-07-26 15:30:00,10.84,10.84,10.81,10.82,185200.0,8.7744,8.7744,8.7501,8.7582,185200.0
2011-07-27 09:30:00,10.72,10.74,10.59,10.61,122000.0,8.7105,8.7267,8.6048,8.6211,122000.0
2011-07-27 10:00:00,10.59,10.63,10.48,10.49,108800.0,8.6048,8.6373,8.5154,8.5236,108800.0
2011-07-27 10:30:00,10.48,10.58,10.46,10.58,51200.0,8.5154,8.5967,8.4992,8.5967,51200.0
2011-07-27 11:00:00,10.58,10.61,10.56,10.61,24400.0,8.5967,8.6211,8.5804,8.6211,24400.0
2011-07-27 11:30:00,10.61,10.62,10.56,10.58,86400.0,8.6211,8.6292,8.5804,8.5967,86400.0
2011-07-27 12:00:00,10.57,10.6,10.56,10.6,34000.0,8.5886,8.6129,8.5804,8.6129,34000.0
2011-07-27 12:30:00,10.59,10.59,10.56,10.58,14800.0,8.6048,8.6048,8.5804,8.5967,14800.0
2011-07-27 13:00:00,10.58,10.59,10.53,10.55,26000.0,8.5967,8.6048,8.5561,8.5723,26000.0
2011-07-27 13:30:00,10.54,10.56,10.53,10.55,26000.0,8.5642,8.5804,8.5561,8.5723,26000.0
2011-07-27 14:00:00,10.54,10.57,10.53,10.54,97200.0,8.5642,8.5886,8.5561,8.5642,97200.0
2011-07-27 14:30:00,10.54,10.54,10.48,10.5,108800.0,8.5642,8.5642,8.5154,8.5317,108800.0
2011-07-27 15:00:00,10.5,10.52,10.46,10.49,142000.0,8.5317,8.5479,8.4992,8.5236,142000.0
2011-07-27 15:30:00,10.49,10.5,10.44,10.47,304400.0,8.5236,8.5317,8.4829,8.5073,304400.0
2011-07-28 09:30:00,10.49,10.49,10.4,10.45,40000.0,8.5236,8.5236,8.4504,8.4911,40000.0
2011-07-28 10:00:00,10.47,10.51,10.45,10.45,28800.0,8.5073,8.5398,8.4911,8.4911,28800.0
2011-07-28 10:30:00,10.45,10.46,10.42,10.43,34000.0,8.4911,8.4992,8.4667,8.4748,34000.0
2011-07-28 11:00:00,10.43,10.54,10.42,10.53,31600.0,8.4748,8.5642,8.4667,8.5561,31600.0
2011-07-28 11:30:00,10.53,10.54,10.53,10.54,28800.0,8.5561,8.5642,8.5561,8.5642,28800.0
2011-07-28 12:00:00,10.55,10.56,10.53,10.54,44800.0,8.5723,8.5804,8.5561,8.5642,44800.0
2011-07-28 12:30:00,10.54,10.56,10.51,10.56,76800.0,8.5642,8.5804,8.5398,8.5804,76800.0
2011-07-28 13:00:00,10.56,10.59,10.53,10.55,108000.0,8.5804,8.6048,8.5561,8.5723,108000.0
2011-07-28 13:30:00,10.55,10.57,10.53,10.54,63200.0,8.5723,8.5886,8.5561,8.5642,63200.0
2011-07-28 14:00:00,10.54,10.54,10.45,10.45,44800.0,8.5642,8.5642,8.4911,8.4911,44800.0
2011-07-28 14:30:00,10.45,10.47,10.44,10.45,60400.0,8.4911,8.5073,8.4829,8.4911,60400.0
2011-07-28 15:00:00,10.44,10.45,10.39,10.4,88000.0,8.4829,8.4911,8.4423,8.4504,88000.0
2011-07-28 15:30:00,10.39,10.4,10.35,10.36,342800.0,8.4423,8.4504,8.4098,8.4179,342800.0
2011-07-29 09:30:00,10.21,10.25,10.13,10.25,92400.0,8.2961,8.3286,8.2311,8.3286,92400.0
2011-07-29 10:00:00,10.24,10.31,10.21,10.27,83600.0,8.3204,8.3773,8.2961,8.3448,83600.0
2011-07-29 10:30:00,10.27,10.37,10.24,10.36,104000.0,8.3448,8.4261,8.3204,8.4179,104000.0
2011-07-29 11:00:00,10.36,10.42,10.35,10.36,76400.0,8.4179,8.4667,8.4098,8.4179,76400.0
2011-07-29 11:30:00,10.36,10.38,10.33,10.36,43600.0,8.4179,8.4342,8.3936,8.4179,43600.0
2011-07-29 12:00:00,10.37,10.37,10.32,10.34,32800.0,8.4261,8.4261,8.3854,8.4017,32800.0
2011-07-29 12:30:00,10.33,10.38,10.32,10.34,78800.0,8.3936,8.4342,8.3854,8.4017,78800.0
2011-07-29 13:00:00,10.33,10.37,10.33,10.35,34400.0,8.3936,8.4261,8.3936,8.4098,34400.0
2011-07-29 13:30:00,10.35,10.4,10.34,10.39,42800.0,8.4098,8.4504,8.4017,8.4423,42800.0
2011-07-29 14:00:00,10.38,10.41,10.36,10.38,60400.0,8.4342,8.4586,8.4179,8.4342,60400.0
2011-07-29 14:30:00,10.38,10.41,10.35,10.37,63600.0,8.4342,8.4586,8.4098,8.4261,63600.0
2011-07-29 15:00:00,10.37,10.41,10.36,10.37,94800.0,8.4261,8.4586,8.4179,8.4261,94800.0
2011-07-29 15:30:00,10.37,10.37,10.32,10.37,306000.0,8.4261,8.4261,8.3854,8.4261,306000.0
2011-08-01 09:30:00,10.5,10.55,10.35,10.42,167200.0,8.5317,8.5723,8.4098,8.4667,167200.0
2011-08-01 10:00:00,10.4,10.43,10.28,10.4,100800.0,8.4504,8.4748,8.3529,8.4504,100800.0
2011-08-01 10:30:00,10.39,10.42,10.37,10.37,73200.0,8.4423,8.4667,8.4261,8.4261,73200.0
2011-08-01 11:00:00,10.37,10.37,10.32,10.34,79200.0,8.4261,8.4261,8.3854,8.4017,79200.0
2011-08-01 11:30:00,10.36,10.36,10.31,10.31,100400.0,8.4179,8.4179,8.3773,8.3773,100400.0
2011-08-01 12:00:00,10.31,10.36,10.31,10.33,190400.0,8.3773,8.4179,8.3773,8.3936,190400.0
2011-08-01 12:30:00,10.34,10.37,10.31,10.34,52400.0,8.4017,8.4261,8.3773,8.4017,52400.0
2011-08-01 13:00:00,10.34,10.35,10.3,10.33,87600.0,8.4017,8.4098,8.3692,8.3936,87600.0
2011-08-01 13:30:00,10.32,10.36,10.32,10.35,117600.0,8.3854,8.4179,8.3854,8.4098,117600.0
2011-08-01 14:00:00,10.35,10.35,10.3,10.31,73600.0,8.4098,8.4098,8.3692,8.3773,73600.0
2011-08-01 14:30:00,10.31,10.36,10.31,10.36,109600.0,8.3773,8.4179,8.3773,8.4179,109600.0
2011-08-01 15:00:00,10.36,10.38,10.33,10.36,144400.0,8.4179,8.4342,8.3936,8.4179,144400.0
2011-08-01 15:30:00,10.36,10.42,10.33,10.4,708000.0,8.4179,8.4667,8.3936,8.4504,708000.0
2011-08-02 09:30:00,10.3,10.45,10.28,10.4,78800.0,8.3692,8.4911,8.3529,8.4504,78800.0
2011-08-02 10:00:00,10.4,10.44,10.35,10.36,109200.0,8.4504,8.4829,8.4098,8.4179,109200.0
2011-08-02 10:30:00,10.35,10.36,10.28,10.28,46400.0,8.4098,8.4179,8.3529,8.3529,46400.0
2011-08-02 11:00:00,10.29,10.29,10.22,10.24,48000.0,8.3611,8.3611,8.3042,8.3204,48000.0
2011-08-02 11:30:00,10.23,10.24,10.2,10.21,21200.0,8.3123,8.3204,8.2879,8.2961,21200.0
2011-08-02 12:00:00,10.19,10.22,10.18,10.21,33200.0,8.2798,8.3042,8.2717,8.2961,33200.0
2011-08-02 12:30:00,10.2,10.2,10.15,10.19,146400.0,8.2879,8.2879,8.2473,8.2798,146400.0
2011-08-02 13:00:00,10.19,10.22,10.18,10.2,30800.0,8.2798,8.3042,8.2717,8.2879,30800.0
2011-08-02 13:30:00,10.21,10.21,10.11,10.11,45600.0,8.2961,8.2961,8.2148,8.2148,45600.0
2011-08-02 14:00:00,10.11,10.16,10.11,10.13,96000.0,8.2148,8.2554,8.2148,8.2311,96000.0
2011-08-02 14:30:00,10.13,10.17,10.09,10.16,56000.0,8.2311,8.2636,8.1986,8.2554,56000.0
2011-08-02 15:00:00,10.15,10.17,10.12,10.13,163200.0,8.2473,8.2636,8.2229,8.2311,163200.0
2011-08-02 15:30:00,10.13,10.13,10.1,10.11,726800.0,8.2311,8.2311,8.2067,8.2148,726800.0
2011-08-03 09:30:00,10.09,10.09,10.0,10.04,210800.0,8.1986,8.1986,8.1254,8.1579,210800.0
2011-08-03 10:00:00,10.03,10.06,10.02,10.06,209600.0,8.1498,8.1742,8.1417,8.1742,209600.0
2011-08-03 10:30:00,10.05,10.1,9.97,10.1,408000.0,8.166,8.2067,8.101,8.2067,408000.0
2011-08-03 11:00:00,10.09,10.13,10.06,10.12,112800.0,8.1986,8.2311,8.1742,8.2229,112800.0
2011-08-03 11:30:00,10.12,10.16,10.08,10.1,136800.0,8.2229,8.2554,8.1904,8.2067,136800.0
2011-08-03 12:00:00,10.1,10.1,9.99,9.99,104400.0,8.2067,8.2067,8.1173,8.1173,104400.0
2011-08-03 12:30:00,9.99,10.05,9.99,10.02,72000.0,8.1173,8.166,8.1173,8.1417,72000.0
2011-08-03 13:00:00,10.02,10.06,9.99,10.05,86800.0,8.1417,8.1742,8.1173,8.166,86800.0
2011-08-03 13:30:00,10.06,10.2,10.06,10.14,101600.0,8.1742,8.2879,8.1742,8.2392,101600.0
2011-08-03 14:00:00,10.15,10.18,10.08,10.1,107200.0,8.2473,8.2717,8.1904,8.2067,107200.0
2011-08-03 14:30:00,10.1,10.13,10.06,10.13,107600.0,8.2067,8.2311,8.1742,8.2311,107600.0
2011-08-03 15:00:00,10.12,10.16,10.08,10.14,147200.0,8.2229,8.2554,8.1904,8.2392,147200.0
2011-08-03 15:30:00,10.13,10.19,10.1,10.18,290400.0,8.2311,8.2798,8.2067,8.2717,290400.0
2011-08-04 09:30:00,10.01,10.09,9.99,10.07,60000.0,8.1335,8.1986,8.1173,8.1823,60000.0
2011-08-04 10:00:00,10.06,10.09,9.99,10.03,80400.0,8.1742,8.1986,8.1173,8.1498,80400.0
2011-08-04 10:30:00,10.02,10.05,9.96,10.0,136800.0,8.1417,8.166,8.0929,8.1254,136800.0
2011-08-04 11:00:00,10.0,10.04,9.96,9.96,111600.0,8.1254,8.1579,8.0929,8.0929,111600.0
2011-08-04 11:30:00,9.96,10.0,9.89,9.9,110400.0,8.0929,8.1254,8.036,8.0442,110400.0
2011-08-04 12:00:00,9.92,10.0,9.9,9.97,103600.0,8.0604,8.1254,8.0442,8.101,103600.0
2011-08-04 12:30:00,10.0,10.03,9.97,9.97,48000.0,8.1254,8.1498,8.101,8.101,48000.0
2011-08-04 13:00:00,9.96,9.99,9.93,9.97,28800.0,8.0929,8.1173,8.0685,8.101,28800.0
2011-08-04 13:30:00,9.96,9.96,9.9,9.92,82800.0,8.0929,8.0929,8.0442,8.0604,82800.0
2011-08-04 14:00:00,9.92,9.92,9.84,9.86,116800.0,8.0604,8.0604,7.9954,8.0117,116800.0
2011-08-04 14:30:00,9.85,9.93,9.83,9.89,123600.0,8.0035,8.0685,7.9873,8.036,123600.0
2011-08-04 15:00:00,9.88,9.94,9.84,9.84,233600.0,8.0279,8.0767,7.9954,7.9954,233600.0
2011-08-04 15:30:00,9.84,9.86,9.72,9.72,454000.0,7.9954,8.0117,7.8979,7.8979,454000.0
2011-08-05 09:30:00,9.88,9.88,9.46,9.5,173200.0,8.0279,8.0279,7.6866,7.7192,173200.0
2011-08-05 10:00:00,9.5,9.65,9.46,9.6,166800.0,7.7192,7.841,7.6866,7.8004,166800.0
2011-08-05 10:30:00,9.6,9.6,9.44,9.5,64800.0,7.8004,7.8004,7.6704,7.7192,64800.0
2011-08-05 11:00:00,9.52,9.54,9.42,9.5,103600.0,7.7354,7.7517,7.6541,7.7192,103600.0
2011-08-05 11:30:00,9.47,9.5,9.35,9.38,98800.0,7.6948,7.7192,7.5973,7.6216,98800.0
2011-08-05 12:00:00,9.39,9.6,9.37,9.51,70400.0,7.6298,7.8004,7.6135,7.7273,70400.0
2011-08-05 12:30:00,9.52,9.8,9.51,9.72,69200.0,7.7354,7.9629,7.7273,7.8979,69200.0
2011-08-05 13:00:00,9.74,9.76,9.62,9.74,45200.0,7.9142,7.9304,7.8167,7.9142,45200.0
2011-08-05 13:30:00,9.77,9.79,9.68,9.73,67600.0,7.9385,7.9548,7.8654,7.906,67600.0
2011-08-05 14:00:00,9.72,9.73,9.61,9.66,52800.0,7.8979,7.906,7.8085,7.8492,52800.0
2011-08-05 14:30:00,9.65,9.68,9.56,9.59,74800.0,7.841,7.8654,7.7679,7.7923,74800.0
2011-08-05 15:00:00,9.58,9.61,9.46,9.48,117200.0,7.7842,7.8085,7.6866,7.7029,117200.0
2011-08-05 15:30:00,9.48,9.6,9.48,9.52,330400.0,7.7029,7.8004,7.7029,7.7354,330400.0
2011-08-08 09:30:00,9.22,9.47,9.22,9.36,141600.0,7.4916,7.6948,7.4916,7.6054,141600.0
2011-08-08 10:00:00,9.39,9.4,9.17,9.19,137200.0,7.6298,7.6379,7.451,7.4673,137200.0
2011-08-08 10:30:00,9.19,9.33,9.18,9.26,201200.0,7.4673,7.581,7.4591,7.5241,201200.0
2011-08-08 11:00:00,9.25,9.4,9.24,9.29,150000.0,7.516,7.6379,7.5079,7.5485,150000.0
2011-08-08 11:30:00,9.26,9.3,9.22,9.27,132400.0,7.5241,7.5566,7.4916,7.5323,132400.0
2011-08-08 12:00:00,9.27,9.31,9.24,9.25,208800.0,7.5323,7.5648,7.5079,7.516,208800.0
2011-08-08 12:30:00,9.26,9.29,9.24,9.27,58800.0,7.5241,7.5485,7.5079,7.5323,58800.0
2011-08-08 13:00:00,9.25,9.29,9.21,9.28,116800.0,7.516,7.5485,7.4835,7.5404,116800.0
2011-08-08 13:30:00,9.26,9.26,9.15,9.15,185600.0,7.5241,7.5241,7.4348,7.4348,185600.0
2011-08-08 14:00:00,9.16,9.22,9.0,9.06,106400.0,7.4429,7.4916,7.3129,7.3616,106400.0
2011-08-08 14:30:00,9.07,9.16,9.0,9.02,82400.0,7.3698,7.4429,7.3129,7.3291,82400.0
2011-08-08 15:00:00,9.01,9.24,9.0,9.13,174000.0,7.321,7.5079,7.3129,7.4185,174000.0
2011-08-08 15:30:00,9.13,9.15,8.85,8.85,454000.0,7.4185,7.4348,7.191,7.191,454000.0
2011-08-09 09:30:00,9.03,9.06,8.7,8.94,344800.0,7.3373,7.3616,7.0691,7.2641,344800.0
2011-08-09 10:00:00,8.95,9.08,8.94,9.08,203200.0,7.2723,7.3779,7.2641,7.3779,203200.0
2011-08-09 10:30:00,9.1,9.12,8.99,9.06,267200.0,7.3941,7.4104,7.3048,7.3616,267200.0
2011-08-09 11:00:00,9.06,9.12,8.99,9.12,128000.0,7.3616,7.4104,7.3048,7.4104,128000.0
2011-08-09 11:30:00,9.12,9.18,9.08,9.15,87600.0,7.4104,7.4591,7.3779,7.4348,87600.0
2011-08-09 12:00:00,9.15,9.18,9.06,9.06,137200.0,7.4348,7.4591,7.3616,7.3616,137200.0
2011-08-09 12:30:00,9.06,9.09,9.04,9.06,82400.0,7.3616,7.386,7.3454,7.3616,82400.0
2011-08-09 13:00:00,9.05,9.08,9.01,9.02,68000.0,7.3535,7.3779,7.321,7.3291,68000.0
2011-08-09 13:30:00,9.03,9.04,8.88,8.96,63600.0,7.3373,7.3454,7.2154,7.2804,63600.0
2011-08-09 14:00:00,8.94,9.03,8.77,8.92,216400.0,7.2641,7.3373,7.126,7.2479,216400.0
2011-08-09 14:30:00,8.94,8.96,8.66,8.81,326400.0,7.2641,7.2804,7.0366,7.1585,326400.0
2011-08-09 15:00:00,8.81,8.99,8.75,8.97,230000.0,7.1585,7.3048,7.1097,7.2885,230000.0
2011-08-09 15:30:00,8.97,9.31,8.92,9.31,484000.0,7.2885,7.5648,7.2479,7.5648,484000.0
2011-08-10 09:30:00,9.0,9.13,8.88,9.06,240000.0,7.3129,7.4185,7.2154,7.3616,240000.0
2011-08-10 10:00:00,9.04,9.11,8.95,9.02,241200.0,7.3454,7.4023,7.2723,7.3291,241200.0
2011-08-10 10:30:00,9.03,9.14,9.01,9.06,194800.0,7.3373,7.4266,7.321,7.3616,194800.0
2011-08-10 11:00:00,9.03,9.08,8.96,8.96,96000.0,7.3373,7.3779,7.2804,7.2804,96000.0
2011-08-10 11:30:00,8.99,9.04,8.93,9.0,95600.0,7.3048,7.3454,7.256,7.3129,95600.0
2011-08-10 12:00:00,8.99,9.04,8.91,8.91,93200.0,7.3048,7.3454,7.2398,7.2398,93200.0
2011-08-10 12:30:00,8.91,8.96,8.88,8.95,50400.0,7.2398,7.2804,7.2154,7.2723,50400.0
2011-08-10 13:00:00,8.95,8.97,8.88,8.94,62800.0,7.2723,7.2885,7.2154,7.2641,62800.0
2011-08-10 13:30:00,8.92,9.02,8.9,9.0,120400.0,7.2479,7.3291,7.2316,7.3129,120400.0
2011-08-10 14:00:00,8.99,9.1,8.97,9.05,80000.0,7.3048,7.3941,7.2885,7.3535,80000.0
2011-08-10 14:30:00,9.06,9.08,8.95,8.96,92400.0,7.3616,7.3779,7.2723,7.2804,92400.0
2011-08-10 15:00:00,8.95,9.0,8.86,8.9,211600.0,7.2723,7.3129,7.1991,7.2316,211600.0
2011-08-10 15:30:00,8.91,8.93,8.73,8.74,640400.0,7.2398,7.256,7.0935,7.1016,640400.0
2011-08-11 09:30:00,8.79,8.91,8.72,8.84,92800.0,7.1422,7.2398,7.0854,7.1829,92800.0
2011-08-11 10:00:00,8.81,8.96,8.77,8.95,63600.0,7.1585,7.2804,7.126,7.2723,63600.0
2011-08-11 10:30:00,8.95,9.0,8.89,8.9,60400.0,7.2723,7.3129,7.2235,7.2316,60400.0
2011-08-11 11:00:00,8.92,8.99,8.87,8.91,189200.0,7.2479,7.3048,7.2072,7.2398,189200.0
2011-08-11 11:30:00,8.96,8.99,8.88,8.95,33600.0,7.2804,7.3048,7.2154,7.2723,33600.0
2011-08-11 12:00:00,8.93,8.97,8.91,8.94,28800.0,7.256,7.2885,7.2398,7.2641,28800.0
2011-08-11 12:30:00,8.94,9.1,8.94,9.08,41200.0,7.2641,7.3941,7.2641,7.3779,41200.0
2011-08-11 13:00:00,9.06,9.09,9.01,9.08,40800.0,7.3616,7.386,7.321,7.3779,40800.0
2011-08-11 13:30:00,9.07,9.13,9.03,9.13,91200.0,7.3698,7.4185,7.3373,7.4185,91200.0
2011-08-11 14:00:00,9.12,9.22,9.11,9.21,80400.0,7.4104,7.4916,7.4023,7.4835,80400.0
2011-08-11 14:30:00,9.21,9.21,9.14,9.18,146000.0,7.4835,7.4835,7.4266,7.4591,146000.0
2011-08-11 15:00:00,9.18,9.29,9.17,9.26,150800.0,7.4591,7.5485,7.451,7.5241,150800.0
2011-08-11 15:30:00,9.25,9.4,9.22,9.22,468400.0,7.516,7.6379,7.4916,7.4916,468400.0
2011-08-12 09:30:00,9.33,9.39,9.13,9.21,155600.0,7.581,7.6298,7.4185,7.4835,155600.0
2011-08-12 10:00:00,9.19,9.31,9.11,9.31,209600.0,7.4673,7.5648,7.4023,7.5648,209600.0
2011-08-12 10:30:00,9.31,9.34,9.22,9.28,59600.0,7.5648,7.5891,7.4916,7.5404,59600.0
2011-08-12 11:00:00,9.27,9.29,9.21,9.27,61600.0,7.5323,7.5485,7.4835,7.5323,61600.0
2011-08-12 11:30:00,9.26,9.37,9.26,9.34,58000.0,7.5241,7.6135,7.5241,7.5891,58000.0
2011-08-12 12:00:00,9.36,9.36,9.23,9.27,49600.0,7.6054,7.6054,7.4998,7.5323,49600.0
2011-08-12 12:30:00,9.27,9.3,9.24,9.29,103200.0,7.5323,7.5566,7.5079,7.5485,103200.0
2011-08-12 13:00:00,9.28,9.33,9.28,9.32,89600.0,7.5404,7.581,7.5404,7.5729,89600.0
2011-08-12 13:30:00,9.32,9.41,9.31,9.4,178000.0,7.5729,7.646,7.5648,7.6379,178000.0
2011-08-12 14:00:00,9.4,9.44,9.33,9.37,133200.0,7.6379,7.6704,7.581,7.6135,133200.0
2011-08-12 14:30:00,9.37,9.41,9.34,9.39,266400.0,7.6135,7.646,7.5891,7.6298,266400.0
2011-08-12 15:00:00,9.39,9.43,9.32,9.34,282800.0,7.6298,7.6623,7.5729,7.5891,282800.0
2011-08-12 15:30:00,9.34,9.35,9.3,9.34,421200.0,7.5891,7.5973,7.5566,7.5891,421200.0
2011-08-15 09:30:00,9.44,9.58,9.42,9.44,60000.0,7.6704,7.7842,7.6541,7.6704,60000.0
2011-08-15 10:00:00,9.45,9.55,9.43,9.5,35200.0,7.6785,7.7598,7.6623,7.7192,35200.0
2011-08-15 10:30:00,9.51,9.51,9.45,9.48,46800.0,7.7273,7.7273,7.6785,7.7029,46800.0
2011-08-15 11:00:00,9.48,9.49,9.44,9.45,153600.0,7.7029,7.711,7.6704,7.6785,153600.0
2011-08-15 11:30:00,9.45,9.5,9.43,9.46,49600.0,7.6785,7.7192,7.6623,7.6866,49600.0
2011-08-15 12:00:00,9.46,9.49,9.43,9.47,161200.0,7.6866,7.711,7.6623,7.6948,161200.0
2011-08-15 12:30:00,9.47,9.48,9.44,9.44,69200.0,7.6948,7.7029,7.6704,7.6704,69200.0
2011-08-15 13:00:00,9.45,9.47,9.4,9.41,66400.0,7.6785,7.6948,7.6379,7.646,66400.0
2011-08-15 13:30:00,9.41,9.42,9.37,9.39,90000.0,7.646,7.6541,7.6135,7.6298,90000.0
2011-08-15 14:00:00,9.39,9.45,9.39,9.45,70400.0,7.6298,7.6785,7.6298,7.6785,70400.0
2011-08-15 14:30:00,9.44,9.47,9.4,9.45,81600.0,7.6704,7.6948,7.6379,7.6785,81600.0
2011-08-15 15:00:00,9.46,9.48,9.42,9.43,100000.0,7.6866,7.7029,7.6541,7.6623,100000.0
2011-08-15 15:30:00,9.43,9.5,9.42,9.49,226800.0,7.6623,7.7192,7.6541,7.711,226800.0
2011-08-16 09:30:00,9.43,9.43,9.31,9.35,82400.0,7.6623,7.6623,7.5648,7.5973,82400.0
2011-08-16 10:00:00,9.35,9.5,9.33,9.5,116400.0,7.5973,7.7192,7.581,7.7192,116400.0
2011-08-16 10:30:00,9.5,9.53,9.49,9.49,119600.0,7.7192,7.7435,7.711,7.711,119600.0
2011-08-16 11:00:00,9.5,9.51,9.49,9.49,102000.0,7.7192,7.7273,7.711,7.711,102000.0
2011-08-16 11:30:00,9.49,9.53,9.46,9.51,64000.0,7.711,7.7435,7.6866,7.7273,64000.0
2011-08-16 12:00:00,9.52,9.54,9.44,9.47,212000.0,7.7354,7.7517,7.6704,7.6948,212000.0
2011-08-16 12:30:00,9.47,9.5,9.44,9.47,91200.0,7.6948,7.7192,7.6704,7.6948,91200.0
2011-08-16 13:00:00,9.47,9.48,9.37,9.39,143600.0,7.6948,7.7029,7.6135,7.6298,143600.0
2011-08-16 13:30:00,9.37,9.4,9.37,9.37,98800.0,7.6135,7.6379,7.6135,7.6135,98800.0
2011-08-16 14:00:00,9.37,9.43,9.37,9.37,72400.0,7.6135,7.6623,7.6135,7.6135,72400.0
2011-08-16 14:30:00,9.38,9.38,9.34,9.35,74000.0,7.6216,7.6216,7.5891,7.5973,74000.0
2011-08-16 15:00:00,9.35,9.43,9.35,9.43,199200.0,7.5973,7.6623,7.5973,7.6623,199200.0
2011-08-16 15:30:00,9.43,9.43,9.29,9.3,506400.0,7.6623,7.6623,7.5485,7.5566,506400.0
2011-08-17 09:30:00,9.37,9.41,9.31,9.39,34000.0,7.6135,7.646,7.5648,7.6298,34000.0
2011-08-17 10:00:00,9.39,9.39,9.34,9.38,17600.0,7.6298,7.6298,7.5891,7.6216,17600.0
2011-08-17 10:30:00,9.38,9.38,9.27,9.27,27200.0,7.6216,7.6216,7.5323,7.5323,27200.0
2011-08-17 11:00:00,9.28,9.3,9.24,9.24,20400.0,7.5404,7.5566,7.5079,7.5079,20400.0
2011-08-17 11:30:00,9.25,9.25,9.15,9.17,45600.0,7.516,7.516,7.4348,7.451,45600.0
2011-08-17 12:00:00,9.17,9.21,9.13,9.21,74400.0,7.451,7.4835,7.4185,7.4835,74400.0
2011-08-17 12:30:00,9.21,9.24,9.19,9.19,55600.0,7.4835,7.5079,7.4673,7.4673,55600.0
2011-08-17 13:00:00,9.19,9.22,9.16,9.18,53600.0,7.4673,7.4916,7.4429,7.4591,53600.0
2011-08-17 13:30:00,9.18,9.19,9.17,9.18,30400.0,7.4591,7.4673,7.451,7.4591,30400.0
2011-08-17 14:00:00,9.19,9.21,9.18,9.19,17200.0,7.4673,7.4835,7.4591,7.4673,17200.0
2011-08-17 14:30:00,9.19,9.2,9.15,9.2,27600.0,7.4673,7.4754,7.4348,7.4754,27600.0
2011-08-17 15:00:00,9.2,9.24,9.19,9.22,79200.0,7.4754,7.5079,7.4673,7.4916,79200.0
2011-08-17 15:30:00,9.22,9.24,9.19,9.22,265200.0,7.4916,7.5079,7.4673,7.4916,265200.0
2011-08-18 09:30:00,8.88,8.94,8.83,8.92,102400.0,7.2154,7.2641,7.1747,7.2479,102400.0
2011-08-18 10:00:00,8.9,8.9,8.75,8.85,186800.0,7.2316,7.2316,7.1097,7.191,186800.0
2011-08-18 10:30:00,8.84,8.86,8.81,8.85,120000.0,7.1829,7.1991,7.1585,7.191,120000.0
2011-08-18 11:00:00,8.86,8.86,8.79,8.82,98400.0,7.1991,7.1991,7.1422,7.1666,98400.0
2011-08-18 11:30:00,8.82,8.9,8.82,8.88,74000.0,7.1666,7.2316,7.1666,7.2154,74000.0
2011-08-18 12:00:00,8.87,8.93,8.86,8.9,144400.0,7.2072,7.256,7.1991,7.2316,144400.0
2011-08-18 12:30:00,8.9,8.9,8.84,8.85,135600.0,7.2316,7.2316,7.1829,7.191,135600.0
2011-08-18 13:00:00,8.85,8.86,8.77,8.78,128400.0,7.191,7.1991,7.126,7.1341,128400.0
2011-08-18 13:30:00,8.77,8.77,8.69,8.72,147600.0,7.126,7.126,7.061,7.0854,147600.0
2011-08-18 14:00:00,8.73,8.81,8.72,8.78,173200.0,7.0935,7.1585,7.0854,7.1341,173200.0
2011-08-18 14:30:00,8.78,8.79,8.68,8.68,118800.0,7.1341,7.1422,7.0529,7.0529,118800.0
2011-08-18 15:00:00,8.68,8.73,8.67,8.72,266800.0,7.0529,7.0935,7.0447,7.0854,266800.0
2011-08-18 15:30:00,8.72,8.74,8.61,8.72,786800.0,7.0854,7.1016,6.996,7.0854,786800.0
2011-08-19 09:30:00,8.59,8.76,8.53,8.75,232400.0,6.9797,7.1179,6.931,7.1097,232400.0
2011-08-19 10:00:00,8.76,8.83,8.71,8.8,114000.0,7.1179,7.1747,7.0772,7.1504,114000.0
2011-08-19 10:30:00,8.8,8.8,8.7,8.71,72800.0,7.1504,7.1504,7.0691,7.0772,72800.0
2011-08-19 11:00:00,8.7,8.72,8.6,8.64,125600.0,7.0691,7.0854,6.9879,7.0204,125600.0
2011-08-19 11:30:00,8.64,8.73,8.62,8.73,75600.0,7.0204,7.0935,7.0041,7.0935,75600.0
2011-08-19 12:00:00,8.74,8.74,8.7,8.72,128800.0,7.1016,7.1016,7.0691,7.0854,128800.0
2011-08-19 12:30:00,8.74,8.77,8.72,8.76,140400.0,7.1016,7.126,7.0854,7.1179,140400.0
2011-08-19 13:00:00,8.75,8.78,8.74,8.75,113200.0,7.1097,7.1341,7.1016,7.1097,113200.0
2011-08-19 13:30:00,8.74,8.75,8.68,8.7,155200.0,7.1016,7.1097,7.0529,7.0691,155200.0
2011-08-19 14:00:00,8.69,8.72,8.59,8.63,142400.0,7.061,7.0854,6.9797,7.0122,142400.0
2011-08-19 14:30:00,8.63,8.68,8.59,8.61,197200.0,7.0122,7.0529,6.9797,6.996,197200.0
2011-08-19 15:00:00,8.61,8.63,8.55,8.62,197200.0,6.996,7.0122,6.9472,7.0041,197200.0
2011-08-19 15:30:00,8.61,8.62,8.57,8.61,678400.0,6.996,7.0041,6.9635,6.996,678400.0
2011-08-22 09:30:00,8.86,8.86,8.67,8.69,69200.0,7.1991,7.1991,7.0447,7.061,69200.0
2011-08-22 10:00:00,8.7,8.73,8.64,8.69,465200.0,7.0691,7.0935,7.0204,7.061,465200.0
2011-08-22 10:30:00,8.7,8.71,8.63,8.64,66400.0,7.0691,7.0772,7.0122,7.0204,66400.0
2011-08-22 11:00:00,8.64,8.66,8.57,8.58,66400.0,7.0204,7.0366,6.9635,6.9716,66400.0
2011-08-22 11:30:00,8.61,8.61,8.5,8.53,47200.0,6.996,6.996,6.9066,6.931,47200.0
2011-08-22 12:00:00,8.53,8.61,8.53,8.57,96400.0,6.931,6.996,6.931,6.9635,96400.0
2011-08-22 12:30:00,8.57,8.68,8.54,8.67,96400.0,6.9635,7.0529,6.9391,7.0447,96400.0
2011-08-22 13:00:00,8.65,8.68,8.65,8.66,34000.0,7.0285,7.0529,7.0285,7.0366,34000.0
2011-08-22 13:30:00,8.65,8.67,8.59,8.64,35200.0,7.0285,7.0447,6.9797,7.0204,35200.0
2011-08-22 14:00:00,8.64,8.66,8.61,8.64,91600.0,7.0204,7.0366,6.996,7.0204,91600.0
2011-08-22 14:30:00,8.62,8.65,8.6,8.6,68000.0,7.0041,7.0285,6.9879,6.9879,68000.0
2011-08-22 15:00:00,8.6,8.66,8.59,8.64,156800.0,6.9879,7.0366,6.9797,7.0204,156800.0
2011-08-22 15:30:00,8.63,8.66,8.58,8.61,344400.0,7.0122,7.0366,6.9716,6.996,344400.0
2011-08-23 09:30:00,8.68,8.73,8.6,8.67,38000.0,7.0529,7.0935,6.9879,7.0447,38000.0
2011-08-23 10:00:00,8.69,8.81,8.69,8.78,50800.0,7.061,7.1585,7.061,7.1341,50800.0
2011-08-23 10:30:00,8.79,8.8,8.7,8.7,47600.0,7.1422,7.1504,7.0691,7.0691,47600.0
2011-08-23 11:00:00,8.7,8.73,8.68,8.72,28800.0,7.0691,7.0935,7.0529,7.0854,28800.0
2011-08-23 11:30:00,8.72,8.8,8.72,8.79,42800.0,7.0854,7.1504,7.0854,7.1422,42800.0
2011-08-23 12:00:00,8.79,8.8,8.76,8.79,45200.0,7.1422,7.1504,7.1179,7.1422,45200.0
2011-08-23 12:30:00,8.79,8.84,8.77,8.8,76000.0,7.1422,7.1829,7.126,7.1504,76000.0
2011-08-23 13:00:00,8.81,8.86,8.8,8.85,79600.0,7.1585,7.1991,7.1504,7.191,79600.0
2011-08-23 13:30:00,8.85,8.87,8.82,8.83,114000.0,7.191,7.2072,7.1666,7.1747,114000.0
2011-08-23 14:00:00,8.83,8.85,8.78,8.85,95200.0,7.1747,7.191,7.1341,7.191,95200.0
2011-08-23 14:30:00,8.85,8.91,8.83,8.9,111600.0,7.191,7.2398,7.1747,7.2316,111600.0
2011-08-23 15:00:00,8.9,9.0,8.9,8.93,286400.0,7.2316,7.3129,7.2316,7.256,286400.0
2011-08-23 15:30:00,8.93,8.97,8.92,8.97,412400.0,7.256,7.2885,7.2479,7.2885,412400.0
2011-08-24 09:30:00,8.95,9.09,8.9,9.09,43200.0,7.2723,7.386,7.2316,7.386,43200.0
2011-08-24 10:00:00,9.07,9.15,9.04,9.09,77600.0,7.3698,7.4348,7.3454,7.386,77600.0
2011-08-24 10:30:00,9.08,9.1,9.05,9.06,119600.0,7.3779,7.3941,7.3535,7.3616,119600.0
2011-08-24 11:00:00,9.04,9.08,9.0,9.07,22800.0,7.3454,7.3779,7.3129,7.3698,22800.0
2011-08-24 11:30:00,9.06,9.06,8.98,8.99,24400.0,7.3616,7.3616,7.2966,7.3048,24400.0
2011-08-24 12:00:00,8.98,8.98,8.92,8.97,24800.0,7.2966,7.2966,7.2479,7.2885,24800.0
2011-08-24 12:30:00,8.97,9.02,8.95,9.02,22400.0,7.2885,7.3291,7.2723,7.3291,22400.0
2011-08-24 13:00:00,9.03,9.07,9.02,9.05,16800.0,7.3373,7.3698,7.3291,7.3535,16800.0
2011-08-24 13:30:00,9.06,9.06,9.01,9.04,22000.0,7.3616,7.3616,7.321,7.3454,22000.0
2011-08-24 14:00:00,9.04,9.05,8.99,9.01,34800.0,7.3454,7.3535,7.3048,7.321,34800.0
2011-08-24 14:30:00,9.02,9.07,9.0,9.05,79600.0,7.3291,7.3698,7.3129,7.3535,79600.0
2011-08-24 15:00:00,9.06,9.12,9.04,9.09,130800.0,7.3616,7.4104,7.3454,7.386,130800.0
2011-08-24 15:30:00,9.1,9.13,9.08,9.08,531600.0,7.3941,7.4185,7.3779,7.3779,531600.0
2011-08-25 09:30:00,9.18,9.26,9.02,9.04,32000.0,7.4591,7.5241,7.3291,7.3454,32000.0
2011-08-25 10:00:00,8.99,9.04,8.9,8.95,37200.0,7.3048,7.3454,7.2316,7.2723,37200.0
2011-08-25 10:30:00,8.95,8.98,8.83,8.88,68800.0,7.2723,7.2966,7.1747,7.2154,68800.0
2011-08-25 11:00:00,8.89,8.96,8.85,8.93,52400.0,7.2235,7.2804,7.191,7.256,52400.0
2011-08-25 11:30:00,8.94,8.95,8.87,8.89,38800.0,7.2641,7.2723,7.2072,7.2235,38800.0
2011-08-25 12:00:00,8.9,8.9,8.82,8.85,38800.0,7.2316,7.2316,7.1666,7.191,38800.0
2011-08-25 12:30:00,8.86,8.86,8.78,8.83,87600.0,7.1991,7.1991,7.1341,7.1747,87600.0
2011-08-25 13:00:00,8.83,8.9,8.83,8.89,99600.0,7.1747,7.2316,7.1747,7.2235,99600.0
2011-08-25 13:30:00,8.9,8.92,8.88,8.92,42400.0,7.2316,7.2479,7.2154,7.2479,42400.0
2011-08-25 14:00:00,8.93,8.94,8.9,8.92,37600.0,7.256,7.2641,7.2316,7.2479,37600.0
2011-08-25 14:30:00,8.92,8.93,8.85,8.85,53200.0,7.2479,7.256,7.191,7.191,53200.0
2011-08-25 15:00:00,8.85,8.94,8.83,8.9,93600.0,7.191,7.2641,7.1747,7.2316,93600.0
2011-08-25 15:30:00,8.9,8.9,8.82,8.85,244800.0,7.2316,7.2316,7.1666,7.191,244800.0
2011-08-26 09:30:00,8.77,8.85,8.65,8.85,158400.0,7.126,7.191,7.0285,7.191,158400.0
2011-08-26 10:00:00,8.83,9.0,8.72,8.94,137200.0,7.1747,7.3129,7.0854,7.2641,137200.0
2011-08-26 10:30:00,8.93,9.05,8.88,8.94,46400.0,7.256,7.3535,7.2154,7.2641,46400.0
2011-08-26 11:00:00,8.93,9.09,8.93,9.04,37200.0,7.256,7.386,7.256,7.3454,37200.0
2011-08-26 11:30:00,9.06,9.12,9.05,9.12,44400.0,7.3616,7.4104,7.3535,7.4104,44400.0
2011-08-26 12:00:00,9.11,9.24,9.11,9.24,72000.0,7.4023,7.5079,7.4023,7.5079,72000.0
2011-08-26 12:30:00,9.24,9.26,9.19,9.22,69200.0,7.5079,7.5241,7.4673,7.4916,69200.0
2011-08-26 13:00:00,9.21,9.29,9.2,9.29,63600.0,7.4835,7.5485,7.4754,7.5485,63600.0
2011-08-26 13:30:00,9.3,9.31,9.26,9.3,38800.0,7.5566,7.5648,7.5241,7.5566,38800.0
2011-08-26 14:00:00,9.3,9.4,9.3,9.34,252000.0,7.5566,7.6379,7.5566,7.5891,252000.0
2011-08-26 14:30:00,9.34,9.35,9.29,9.35,94000.0,7.5891,7.5973,7.5485,7.5973,94000.0
2011-08-26 15:00:00,9.34,9.34,9.31,9.34,207600.0,7.5891,7.5891,7.5648,7.5891,207600.0
2011-08-26 15:30:00,9.33,9.39,9.33,9.37,306400.0,7.581,7.6298,7.581,7.6135,306400.0
2011-08-29 09:30:00,9.52,9.63,9.52,9.59,33200.0,7.7354,7.8248,7.7354,7.7923,33200.0
2011-08-29 10:00:00,9.6,9.61,9.57,9.57,58800.0,7.8004,7.8085,7.776,7.776,58800.0
2011-08-29 10:30:00,9.56,9.59,9.55,9.58,45200.0,7.7679,7.7923,7.7598,7.7842,45200.0
2011-08-29 11:00:00,9.57,9.58,9.55,9.56,52000.0,7.776,7.7842,7.7598,7.7679,52000.0
2011-08-29 11:30:00,9.56,9.63,9.56,9.61,106400.0,7.7679,7.8248,7.7679,7.8085,106400.0
2011-08-29 12:00:00,9.61,9.62,9.6,9.61,88000.0,7.8085,7.8167,7.8004,7.8085,88000.0
2011-08-29 12:30:00,9.62,9.62,9.59,9.6,162000.0,7.8167,7.8167,7.7923,7.8004,162000.0
2011-08-29 13:00:00,9.6,9.61,9.6,9.6,102400.0,7.8004,7.8085,7.8004,7.8004,102400.0
2011-08-29 13:30:00,9.6,9.61,9.59,9.61,66400.0,7.8004,7.8085,7.7923,7.8085,66400.0
2011-08-29 14:00:00,9.61,9.64,9.6,9.64,102400.0,7.8085,7.8329,7.8004,7.8329,102400.0
2011-08-29 14:30:00,9.65,9.67,9.64,9.66,63200.0,7.841,7.8573,7.8329,7.8492,63200.0
2011-08-29 15:00:00,9.66,9.76,9.66,9.76,144800.0,7.8492,7.9304,7.8492,7.9304,144800.0
2011-08-29 15:30:00,9.76,9.78,9.74,9.77,384000.0,7.9304,7.9467,7.9142,7.9385,384000.0
2011-08-30 09:30:00,9.68,9.71,9.59,9.65,53200.0,7.8654,7.8898,7.7923,7.841,53200.0
2011-08-30 10:00:00,9.63,9.7,9.56,9.69,74000.0,7.8248,7.8817,7.7679,7.8735,74000.0
2011-08-30 10:30:00,9.7,9.74,9.67,9.69,67200.0,7.8817,7.9142,7.8573,7.8735,67200.0
2011-08-30 11:00:00,9.69,9.73,9.66,9.73,81600.0,7.8735,7.906,7.8492,7.906,81600.0
2011-08-30 11:30:00,9.72,9.79,9.72,9.78,40800.0,7.8979,7.9548,7.8979,7.9467,40800.0
2011-08-30 12:00:00,9.78,9.78,9.68,9.72,66800.0,7.9467,7.9467,7.8654,7.8979,66800.0
2011-08-30 12:30:00,9.71,9.74,9.62,9.63,44400.0,7.8898,7.9142,7.8167,7.8248,44400.0
2011-08-30 13:00:00,9.65,9.69,9.64,9.68,33600.0,7.841,7.8735,7.8329,7.8654,33600.0
2011-08-30 13:30:00,9.66,9.69,9.64,9.68,57200.0,7.8492,7.8735,7.8329,7.8654,57200.0
2011-08-30 14:00:00,9.69,9.78,9.66,9.78,55200.0,7.8735,7.9467,7.8492,7.9467,55200.0
2011-08-30 14:30:00,9.78,9.8,9.76,9.79,43200.0,7.9467,7.9629,7.9304,7.9548,43200.0
2011-08-30 15:00:00,9.78,9.8,9.76,9.79,73200.0,7.9467,7.9629,7.9304,7.9548,73200.0
2011-08-30 15:30:00,9.79,9.88,9.79,9.79,187200.0,7.9548,8.0279,7.9548,7.9548,187200.0
2011-08-31 09:30:00,9.89,9.95,9.85,9.9,56000.0,8.036,8.0848,8.0035,8.0442,56000.0
2011-08-31 10:00:00,9.9,9.97,9.9,9.96,72400.0,8.0442,8.101,8.0442,8.0929,72400.0
2011-08-31 10:30:00,9.95,9.97,9.92,9.92,18400.0,8.0848,8.101,8.0604,8.0604,18400.0
2011-08-31 11:00:00,9.91,9.91,9.84,9.85,27600.0,8.0523,8.0523,7.9954,8.0035,27600.0
2011-08-31 11:30:00,9.85,9.87,9.8,9.8,52800.0,8.0035,8.0198,7.9629,7.9629,52800.0
2011-08-31 12:00:00,9.81,9.85,9.81,9.84,119200.0,7.971,8.0035,7.971,7.9954,119200.0
2011-08-31 12:30:00,9.84,9.91,9.83,9.9,60000.0,7.9954,8.0523,7.9873,8.0442,60000.0
2011-08-31 13:00:00,9.91,9.92,9.84,9.85,54400.0,8.0523,8.0604,7.9954,8.0035,54400.0
2011-08-31 13:30:00,9.86,9.88,9.8,9.81,64800.0,8.0117,8.0279,7.9629,7.971,64800.0
2011-08-31 14:00:00,9.82,9.82,9.77,9.8,106800.0,7.9792,7.9792,7.9385,7.9629,106800.0
2011-08-31 14:30:00,9.79,9.8,9.7,9.73,80800.0,7.9548,7.9629,7.8817,7.906,80800.0
2011-08-31 15:00:00,9.73,9.78,9.69,9.74,152800.0,7.906,7.9467,7.8735,7.9142,152800.0
2011-08-31 15:30:00,9.74,9.86,9.74,9.82,270800.0,7.9142,8.0117,7.9142,7.9792,270800.0
2011-09-01 09:30:00,9.87,9.89,9.73,9.77,58800.0,8.0198,8.036,7.906,7.9385,58800.0
2011-09-01 10:00:00,9.77,9.97,9.77,9.84,66000.0,7.9385,8.101,7.9385,7.9954,66000.0
2011-09-01 10:30:00,9.83,9.84,9.76,9.78,32800.0,7.9873,7.9954,7.9304,7.9467,32800.0
2011-09-01 11:00:00,9.78,9.79,9.72,9.74,17200.0,7.9467,7.9548,7.8979,7.9142,17200.0
2011-09-01 11:30:00,9.74,9.78,9.72,9.77,35600.0,7.9142,7.9467,7.8979,7.9385,35600.0
2011-09-01 12:00:00,9.77,9.77,9.72,9.74,43200.0,7.9385,7.9385,7.8979,7.9142,43200.0
2011-09-01 12:30:00,9.76,9.76,9.7,9.72,71200.0,7.9304,7.9304,7.8817,7.8979,71200.0
2011-09-01 13:00:00,9.72,9.72,9.67,9.7,81600.0,7.8979,7.8979,7.8573,7.8817,81600.0
2011-09-01 13:30:00,9.69,9.69,9.62,9.62,58800.0,7.8735,7.8735,7.8167,7.8167,58800.0
2011-09-01 14:00:00,9.62,9.64,9.56,9.57,49600.0,7.8167,7.8329,7.7679,7.776,49600.0
2011-09-01 14:30:00,9.59,9.65,9.59,9.6,47600.0,7.7923,7.841,7.7923,7.8004,47600.0
2011-09-01 15:00:00,9.61,9.66,9.6,9.64,184400.0,7.8085,7.8492,7.8004,7.8329,184400.0
2011-09-01 15:30:00,9.63,9.66,9.6,9.62,278000.0,7.8248,7.8492,7.8004,7.8167,278000.0
2011-09-02 09:30:00,9.39,9.45,9.35,9.4,58000.0,7.6298,7.6785,7.5973,7.6379,58000.0
2011-09-02 10:00:00,9.43,9.46,9.39,9.43,29200.0,7.6623,7.6866,7.6298,7.6623,29200.0
2011-09-02 10:30:00,9.42,9.42,9.36,9.4,70000.0,7.6541,7.6541,7.6054,7.6379,70000.0
2011-09-02 11:00:00,9.4,9.44,9.4,9.42,46800.0,7.6379,7.6704,7.6379,7.6541,46800.0
2011-09-02 11:30:00,9.42,9.44,9.38,9.38,32000.0,7.6541,7.6704,7.6216,7.6216,32000.0
2011-09-02 12:00:00,9.38,9.4,9.33,9.33,30800.0,7.6216,7.6379,7.581,7.581,30800.0
2011-09-02 12:30:00,9.33,9.33,9.3,9.3,22800.0,7.581,7.581,7.5566,7.5566,22800.0
2011-09-02 13:00:00,9.3,9.31,9.25,9.28,76800.0,7.5566,7.5648,7.516,7.5404,76800.0
2011-09-02 13:30:00,9.29,9.29,9.27,9.28,123200.0,7.5485,7.5485,7.5323,7.5404,123200.0
2011-09-02 14:00:00,9.28,9.28,9.21,9.21,77600.0,7.5404,7.5404,7.4835,7.4835,77600.0
2011-09-02 14:30:00,9.21,9.21,9.16,9.18,51600.0,7.4835,7.4835,7.4429,7.4591,51600.0
2011-09-02 15:00:00,9.18,9.24,9.17,9.23,84400.0,7.4591,7.5079,7.451,7.4998,84400.0
2011-09-02 15:30:00,9.23,9.29,9.21,9.22,227200.0,7.4998,7.5485,7.4835,7.4916,227200.0
2011-09-06 09:30:00,8.88,9.12,8.88,9.12,89200.0,7.2154,7.4104,7.2154,7.4104,89200.0
2011-09-06 10:00:00,9.12,9.18,9.03,9.04,106400.0,7.4104,7.4591,7.3373,7.3454,106400.0
2011-09-06 10:30:00,9.03,9.1,9.02,9.09,52800.0,7.3373,7.3941,7.3291,7.386,52800.0
2011-09-06 11:00:00,9.09,9.17,9.07,9.15,41600.0,7.386,7.451,7.3698,7.4348,41600.0
2011-09-06 11:30:00,9.16,9.19,9.12,9.13,45600.0,7.4429,7.4673,7.4104,7.4185,45600.0
2011-09-06 12:00:00,9.13,9.17,9.11,9.14,51200.0,7.4185,7.451,7.4023,7.4266,51200.0
2011-09-06 12:30:00,9.13,9.14,9.1,9.12,32400.0,7.4185,7.4266,7.3941,7.4104,32400.0
2011-09-06 13:00:00,9.12,9.17,9.12,9.14,36400.0,7.4104,7.451,7.4104,7.4266,36400.0
2011-09-06 13:30:00,9.13,9.21,9.11,9.2,49600.0,7.4185,7.4835,7.4023,7.4754,49600.0
2011-09-06 14:00:00,9.2,9.26,9.17,9.24,74400.0,7.4754,7.5241,7.451,7.5079,74400.0
2011-09-06 14:30:00,9.24,9.24,9.15,9.16,81600.0,7.5079,7.5079,7.4348,7.4429,81600.0
2011-09-06 15:00:00,9.16,9.16,9.1,9.13,92400.0,7.4429,7.4429,7.3941,7.4185,92400.0
2011-09-06 15:30:00,9.13,9.28,9.09,9.26,305600.0,7.4185,7.5404,7.386,7.5241,305600.0
2011-09-07 09:30:00,9.42,9.42,9.37,9.41,62800.0,7.6541,7.6541,7.6135,7.646,62800.0
2011-09-07 10:00:00,9.42,9.47,9.4,9.41,51200.0,7.6541,7.6948,7.6379,7.646,51200.0
2011-09-07 10:30:00,9.41,9.44,9.4,9.4,48000.0,7.646,7.6704,7.6379,7.6379,48000.0
2011-09-07 11:00:00,9.4,9.46,9.38,9.45,54400.0,7.6379,7.6866,7.6216,7.6785,54400.0
2011-09-07 11:30:00,9.46,9.46,9.43,9.44,29600.0,7.6866,7.6866,7.6623,7.6704,29600.0
2011-09-07 12:00:00,9.44,9.45,9.41,9.44,56400.0,7.6704,7.6785,7.646,7.6704,56400.0
2011-09-07 12:30:00,9.45,9.47,9.45,9.46,52000.0,7.6785,7.6948,7.6785,7.6866,52000.0
2011-09-07 13:00:00,9.47,9.49,9.47,9.48,68400.0,7.6948,7.711,7.6948,7.7029,68400.0
2011-09-07 13:30:00,9.49,9.49,9.47,9.49,47600.0,7.711,7.711,7.6948,7.711,47600.0
2011-09-07 14:00:00,9.49,9.52,9.48,9.51,78800.0,7.711,7.7354,7.7029,7.7273,78800.0
2011-09-07 14:30:00,9.52,9.53,9.51,9.52,79200.0,7.7354,7.7435,7.7273,7.7354,79200.0
2011-09-07 15:00:00,9.52,9.52,9.48,9.51,98000.0,7.7354,7.7354,7.7029,7.7273,98000.0
2011-09-07 15:30:00,9.51,9.53,9.48,9.52,374800.0,7.7273,7.7435,7.7029,7.7354,374800.0
2011-09-08 09:30:00,9.44,9.5,9.4,9.43,33600.0,7.6704,7.7192,7.6379,7.6623,33600.0
2011-09-08 10:00:00,9.43,9.48,9.4,9.45,72000.0,7.6623,7.7029,7.6379,7.6785,72000.0
2011-09-08 10:30:00,9.45,9.51,9.45,9.5,62000.0,7.6785,7.7273,7.6785,7.7192,62000.0
2011-09-08 11:00:00,9.49,9.52,9.47,9.49,60800.0,7.711,7.7354,7.6948,7.711,60800.0
2011-09-08 11:30:00,9.49,9.52,9.42,9.42,64400.0,7.711,7.7354,7.6541,7.6541,64400.0
2011-09-08 12:00:00,9.42,9.48,9.39,9.45,50800.0,7.6541,7.7029,7.6298,7.6785,50800.0
2011-09-08 12:30:00,9.45,9.49,9.42,9.48,45600.0,7.6785,7.711,7.6541,7.7029,45600.0
2011-09-08 13:00:00,9.47,9.49,9.46,9.46,31600.0,7.6948,7.711,7.6866,7.6866,31600.0
2011-09-08 13:30:00,9.47,9.49,9.35,9.39,139200.0,7.6948,7.711,7.5973,7.6298,139200.0
2011-09-08 14:00:00,9.38,9.43,9.31,9.34,137200.0,7.6216,7.6623,7.5648,7.5891,137200.0
2011-09-08 14:30:00,9.34,9.37,9.32,9.35,50000.0,7.5891,7.6135,7.5729,7.5973,50000.0
2011-09-08 15:00:00,9.35,9.35,9.26,9.34,88800.0,7.5973,7.5973,7.5241,7.5891,88800.0
2011-09-08 15:30:00,9.34,9.36,9.3,9.31,279600.0,7.5891,7.6054,7.5566,7.5648,279600.0
2011-09-09 09:30:00,9.28,9.31,9.09,9.2,114400.0,7.5404,7.5648,7.386,7.4754,114400.0
2011-09-09 10:00:00,9.21,9.4,9.21,9.4,199200.0,7.4835,7.6379,7.4835,7.6379,199200.0
2011-09-09 10:30:00,9.42,9.43,9.37,9.38,134000.0,7.6541,7.6623,7.6135,7.6216,134000.0
2011-09-09 11:00:00,9.37,9.44,9.25,9.25,127200.0,7.6135,7.6704,7.516,7.516,127200.0
2011-09-09 11:30:00,9.25,9.27,9.13,9.15,194800.0,7.516,7.5323,7.4185,7.4348,194800.0
2011-09-09 12:00:00,9.15,9.17,9.08,9.11,93200.0,7.4348,7.451,7.3779,7.4023,93200.0
2011-09-09 12:30:00,9.12,9.15,9.06,9.14,88800.0,7.4104,7.4348,7.3616,7.4266,88800.0
2011-09-09 13:00:00,9.13,9.22,9.11,9.18,89200.0,7.4185,7.4916,7.4023,7.4591,89200.0
2011-09-09 13:30:00,9.19,9.2,9.14,9.16,84800.0,7.4673,7.4754,7.4266,7.4429,84800.0
2011-09-09 14:00:00,9.16,9.17,9.09,9.09,102000.0,7.4429,7.451,7.386,7.386,102000.0
2011-09-09 14:30:00,9.08,9.14,9.06,9.11,104400.0,7.3779,7.4266,7.3616,7.4023,104400.0
2011-09-09 15:00:00,9.1,9.16,9.09,9.1,148400.0,7.3941,7.4429,7.386,7.3941,148400.0
2011-09-09 15:30:00,9.1,9.14,9.1,9.12,734000.0,7.3941,7.4266,7.3941,7.4104,734000.0
2011-09-12 09:30:00,8.95,9.01,8.93,8.97,312400.0,7.2723,7.321,7.256,7.2885,312400.0
2011-09-12 10:00:00,8.97,9.02,8.88,8.9,105200.0,7.2885,7.3291,7.2154,7.2316,105200.0
2011-09-12 10:30:00,8.9,8.93,8.84,8.84,84800.0,7.2316,7.256,7.1829,7.1829,84800.0
2011-09-12 11:00:00,8.84,8.9,8.84,8.89,104000.0,7.1829,7.2316,7.1829,7.2235,104000.0
2011-09-12 11:30:00,8.89,8.93,8.85,8.86,78000.0,7.2235,7.256,7.191,7.1991,78000.0
2011-09-12 12:00:00,8.86,8.88,8.82,8.86,94800.0,7.1991,7.2154,7.1666,7.1991,94800.0
2011-09-12 12:30:00,8.87,8.87,8.8,8.83,84400.0,7.2072,7.2072,7.1504,7.1747,84400.0
2011-09-12 13:00:00,8.83,8.86,8.79,8.79,157600.0,7.1747,7.1991,7.1422,7.1422,157600.0
2011-09-12 13:30:00,8.79,8.79,8.71,8.78,106000.0,7.1422,7.1422,7.0772,7.1341,106000.0
2011-09-12 14:00:00,8.77,8.77,8.7,8.72,191600.0,7.126,7.126,7.0691,7.0854,191600.0
2011-09-12 14:30:00,8.73,8.81,8.71,8.72,209200.0,7.0935,7.1585,7.0772,7.0854,209200.0
2011-09-12 15:00:00,8.72,8.78,8.7,8.77,217600.0,7.0854,7.1341,7.0691,7.126,217600.0
2011-09-12 15:30:00,8.78,8.83,8.76,8.83,725200.0,7.1341,7.1747,7.1179,7.1747,725200.0
2011-09-13 09:30:00,8.87,8.98,8.85,8.96,214000.0,7.2072,7.2966,7.191,7.2804,214000.0
2011-09-13 10:00:00,8.96,9.02,8.95,9.01,692000.0,7.2804,7.3291,7.2723,7.321,692000.0
2011-09-13 10:30:00,9.01,9.06,8.93,8.95,207200.0,7.321,7.3616,7.256,7.2723,207200.0
2011-09-13 11:00:00,8.94,8.97,8.87,8.89,136800.0,7.2641,7.2885,7.2072,7.2235,136800.0
2011-09-13 11:30:00,8.89,8.95,8.88,8.91,186400.0,7.2235,7.2723,7.2154,7.2398,186400.0
2011-09-13 12:00:00,8.91,8.96,8.87,8.94,152800.0,7.2398,7.2804,7.2072,7.2641,152800.0
2011-09-13 12:30:00,8.94,8.97,8.93,8.96,120400.0,7.2641,7.2885,7.256,7.2804,120400.0
2011-09-13 13:00:00,8.96,8.98,8.95,8.97,122400.0,7.2804,7.2966,7.2723,7.2885,122400.0
2011-09-13 13:30:00,8.96,9.0,8.94,8.97,191600.0,7.2804,7.3129,7.2641,7.2885,191600.0
2011-09-13 14:00:00,8.97,9.05,8.96,9.04,138000.0,7.2885,7.3535,7.2804,7.3454,138000.0
2011-09-13 14:30:00,9.05,9.05,8.97,8.98,157200.0,7.3535,7.3535,7.2885,7.2966,157200.0
2011-09-13 15:00:00,8.98,9.0,8.92,8.99,258000.0,7.2966,7.3129,7.2479,7.3048,258000.0
2011-09-13 15:30:00,9.0,9.04,8.99,9.0,674400.0,7.3129,7.3454,7.3048,7.3129,674400.0
2011-09-14 09:30:00,9.06,9.14,8.98,9.0,94800.0,7.3616,7.4266,7.2966,7.3129,94800.0
2011-09-14 10:00:00,8.98,9.01,8.88,8.91,125600.0,7.2966,7.321,7.2154,7.2398,125600.0
2011-09-14 10:30:00,8.92,9.01,8.9,9.0,191600.0,7.2479,7.321,7.2316,7.3129,191600.0
2011-09-14 11:00:00,9.0,9.05,8.97,9.04,178000.0,7.3129,7.3535,7.2885,7.3454,178000.0
2011-09-14 11:30:00,9.03,9.06,9.01,9.06,62800.0,7.3373,7.3616,7.321,7.3616,62800.0
2011-09-14 12:00:00,9.07,9.09,9.05,9.09,67600.0,7.3698,7.386,7.3535,7.386,67600.0
2011-09-14 12:30:00,9.08,9.13,9.08,9.09,122000.0,7.3779,7.4185,7.3779,7.386,122000.0
2011-09-14 13:00:00,9.09,9.13,9.08,9.13,126800.0,7.386,7.4185,7.3779,7.4185,126800.0
2011-09-14 13:30:00,9.13,9.18,9.12,9.12,150000.0,7.4185,7.4591,7.4104,7.4104,150000.0
2011-09-14 14:00:00,9.13,9.23,9.13,9.21,106800.0,7.4185,7.4998,7.4185,7.4835,106800.0
2011-09-14 14:30:00,9.22,9.23,9.19,9.23,118000.0,7.4916,7.4998,7.4673,7.4998,118000.0
2011-09-14 15:00:00,9.23,9.31,9.23,9.28,192000.0,7.4998,7.5648,7.4998,7.5404,192000.0
2011-09-14 15:30:00,9.28,9.31,9.19,9.19,581200.0,7.5404,7.5648,7.4673,7.4673,581200.0
2011-09-15 09:30:00,9.26,9.26,9.1,9.15,203200.0,7.5241,7.5241,7.3941,7.4348,203200.0
2011-09-15 10:00:00,9.16,9.2,9.15,9.18,220800.0,7.4429,7.4754,7.4348,7.4591,220800.0
2011-09-15 10:30:00,9.18,9.19,9.12,9.13,179200.0,7.4591,7.4673,7.4104,7.4185,179200.0
2011-09-15 11:00:00,9.13,9.19,9.09,9.17,157200.0,7.4185,7.4673,7.386,7.451,157200.0
2011-09-15 11:30:00,9.18,9.24,9.18,9.22,168000.0,7.4591,7.5079,7.4591,7.4916,168000.0
2011-09-15 12:00:00,9.22,9.27,9.22,9.22,103600.0,7.4916,7.5323,7.4916,7.4916,103600.0
2011-09-15 12:30:00,9.22,9.24,9.22,9.24,104000.0,7.4916,7.5079,7.4916,7.5079,104000.0
2011-09-15 13:00:00,9.24,9.25,9.22,9.22,101200.0,7.5079,7.516,7.4916,7.4916,101200.0
2011-09-15 13:30:00,9.22,9.24,9.22,9.23,114400.0,7.4916,7.5079,7.4916,7.4998,114400.0
2011-09-15 14:00:00,9.23,9.25,9.22,9.25,206000.0,7.4998,7.516,7.4916,7.516,206000.0
2011-09-15 14:30:00,9.25,9.31,9.24,9.3,151200.0,7.516,7.5648,7.5079,7.5566,151200.0
2011-09-15 15:00:00,9.3,9.34,9.26,9.28,197600.0,7.5566,7.5891,7.5241,7.5404,197600.0
2011-09-15 15:30:00,9.27,9.31,9.26,9.31,436000.0,7.5323,7.5648,7.5241,7.5648,436000.0
2011-09-16 09:30:00,9.32,9.46,9.31,9.42,698400.0,7.5729,7.6866,7.5648,7.6541,698400.0
2011-09-16 10:00:00,9.42,9.48,9.36,9.4,338400.0,7.6541,7.7029,7.6054,7.6379,338400.0
2011-09-16 10:30:00,9.4,9.46,9.38,9.46,647600.0,7.6379,7.6866,7.6216,7.6866,647600.0
2011-09-16 11:00:00,9.46,9.49,9.39,9.41,150400.0,7.6866,7.711,7.6298,7.646,150400.0
2011-09-16 11:30:00,9.41,9.44,9.38,9.43,80400.0,7.646,7.6704,7.6216,7.6623,80400.0
2011-09-16 12:00:00,9.42,9.43,9.37,9.37,125600.0,7.6541,7.6623,7.6135,7.6135,125600.0
2011-09-16 12:30:00,9.37,9.38,9.36,9.36,90400.0,7.6135,7.6216,7.6054,7.6054,90400.0
2011-09-16 13:00:00,9.36,9.37,9.34,9.36,61600.0,7.6054,7.6135,7.5891,7.6054,61600.0
2011-09-16 13:30:00,9.36,9.36,9.3,9.33,108800.0,7.6054,7.6054,7.5566,7.581,108800.0
2011-09-16 14:00:00,9.33,9.33,9.31,9.31,103600.0,7.581,7.581,7.5648,7.5648,103600.0
2011-09-16 14:30:00,9.31,9.37,9.31,9.36,174400.0,7.5648,7.6135,7.5648,7.6054,174400.0
2011-09-16 15:00:00,9.36,9.36,9.33,9.33,166400.0,7.6054,7.6054,7.581,7.581,166400.0
2011-09-16 15:30:00,9.33,9.38,9.33,9.38,738800.0,7.581,7.6216,7.581,7.6216,738800.0
2011-09-19 09:30:00,9.22,9.22,9.1,9.11,37600.0,7.4916,7.4916,7.3941,7.4023,37600.0
2011-09-19 10:00:00,9.1,9.17,9.08,9.13,65200.0,7.3941,7.451,7.3779,7.4185,65200.0
2011-09-19 10:30:00,9.13,9.17,9.11,9.15,136800.0,7.4185,7.451,7.4023,7.4348,136800.0
2011-09-19 11:00:00,9.16,9.24,9.16,9.22,88800.0,7.4429,7.5079,7.4429,7.4916,88800.0
2011-09-19 11:30:00,9.22,9.32,9.19,9.27,57600.0,7.4916,7.5729,7.4673,7.5323,57600.0
2011-09-19 12:00:00,9.27,9.29,9.21,9.22,93600.0,7.5323,7.5485,7.4835,7.4916,93600.0
2011-09-19 12:30:00,9.22,9.23,9.17,9.18,115600.0,7.4916,7.4998,7.451,7.4591,115600.0
2011-09-19 13:00:00,9.17,9.19,9.15,9.18,83200.0,7.451,7.4673,7.4348,7.4591,83200.0
2011-09-19 13:30:00,9.18,9.18,9.15,9.17,110000.0,7.4591,7.4591,7.4348,7.451,110000.0
2011-09-19 14:00:00,9.17,9.18,9.13,9.15,118000.0,7.451,7.4591,7.4185,7.4348,118000.0
2011-09-19 14:30:00,9.15,9.2,9.15,9.17,318400.0,7.4348,7.4754,7.4348,7.451,318400.0
2011-09-19 15:00:00,9.17,9.31,9.17,9.28,235200.0,7.451,7.5648,7.451,7.5404,235200.0
2011-09-19 15:30:00,9.29,9.32,9.23,9.24,360000.0,7.5485,7.5729,7.4998,7.5079,360000.0
2011-09-20 09:30:00,9.3,9.31,9.15,9.19,215600.0,7.5566,7.5648,7.4348,7.4673,215600.0
2011-09-20 10:00:00,9.2,9.28,9.18,9.25,151600.0,7.4754,7.5404,7.4591,7.516,151600.0
2011-09-20 10:30:00,9.25,9.32,9.25,9.29,153200.0,7.516,7.5729,7.516,7.5485,153200.0
2011-09-20 11:00:00,9.29,9.33,9.28,9.3,140800.0,7.5485,7.581,7.5404,7.5566,140800.0
2011-09-20 11:30:00,9.3,9.3,9.18,9.22,182800.0,7.5566,7.5566,7.4591,7.4916,182800.0
2011-09-20 12:00:00,9.22,9.22,9.16,9.17,77200.0,7.4916,7.4916,7.4429,7.451,77200.0
2011-09-20 12:30:00,9.17,9.18,9.14,9.18,188000.0,7.451,7.4591,7.4266,7.4591,188000.0
2011-09-20 13:00:00,9.18,9.19,9.16,9.19,154400.0,7.4591,7.4673,7.4429,7.4673,154400.0
2011-09-20 13:30:00,9.18,9.19,9.15,9.16,112400.0,7.4591,7.4673,7.4348,7.4429,112400.0
2011-09-20 14:00:00,9.16,9.26,9.15,9.23,235200.0,7.4429,7.5241,7.4348,7.4998,235200.0
2011-09-20 14:30:00,9.23,9.24,9.16,9.17,156400.0,7.4998,7.5079,7.4429,7.451,156400.0
2011-09-20 15:00:00,9.17,9.19,9.16,9.19,636400.0,7.451,7.4673,7.4429,7.4673,636400.0
2011-09-20 15:30:00,9.19,9.22,9.18,9.19,950800.0,7.4673,7.4916,7.4591,7.4673,950800.0
2011-09-21 09:30:00,9.16,9.24,9.14,9.19,43200.0,7.4429,7.5079,7.4266,7.4673,43200.0
2011-09-21 10:00:00,9.2,9.23,9.13,9.13,41600.0,7.4754,7.4998,7.4185,7.4185,41600.0
2011-09-21 10:30:00,9.13,9.14,9.01,9.03,81600.0,7.4185,7.4266,7.321,7.3373,81600.0
2011-09-21 11:00:00,9.03,9.04,8.96,8.98,71600.0,7.3373,7.3454,7.2804,7.2966,71600.0
2011-09-21 11:30:00,8.99,9.03,8.99,9.01,40400.0,7.3048,7.3373,7.3048,7.321,40400.0
2011-09-21 12:00:00,9.01,9.02,8.95,8.97,57600.0,7.321,7.3291,7.2723,7.2885,57600.0
2011-09-21 12:30:00,8.97,9.01,8.96,8.99,76400.0,7.2885,7.321,7.2804,7.3048,76400.0
2011-09-21 13:00:00,8.99,9.03,8.97,9.01,93600.0,7.3048,7.3373,7.2885,7.321,93600.0
2011-09-21 13:30:00,9.02,9.03,9.0,9.02,129600.0,7.3291,7.3373,7.3129,7.3291,129600.0
2011-09-21 14:00:00,9.02,9.11,8.98,9.06,145600.0,7.3291,7.4023,7.2966,7.3616,145600.0
2011-09-21 14:30:00,9.05,9.09,8.97,8.99,364800.0,7.3535,7.386,7.2885,7.3048,364800.0
2011-09-21 15:00:00,8.99,9.05,8.98,8.99,191200.0,7.3048,7.3535,7.2966,7.3048,191200.0
2011-09-21 15:30:00,8.99,9.01,8.82,8.83,647600.0,7.3048,7.321,7.1666,7.1747,647600.0
2011-09-22 09:30:00,8.52,8.61,8.5,8.55,52800.0,6.9229,6.996,6.9066,6.9472,52800.0
2011-09-22 10:00:00,8.55,8.73,8.55,8.62,82400.0,6.9472,7.0935,6.9472,7.0041,82400.0
2011-09-22 10:30:00,8.61,8.7,8.58,8.58,99600.0,6.996,7.0691,6.9716,6.9716,99600.0
2011-09-22 11:00:00,8.58,8.68,8.56,8.68,248800.0,6.9716,7.0529,6.9554,7.0529,248800.0
2011-09-22 11:30:00,8.67,8.7,8.57,8.57,119600.0,7.0447,7.0691,6.9635,6.9635,119600.0
2011-09-22 12:00:00,8.58,8.6,8.55,8.58,88800.0,6.9716,6.9879,6.9472,6.9716,88800.0
2011-09-22 12:30:00,8.57,8.7,8.57,8.68,228800.0,6.9635,7.0691,6.9635,7.0529,228800.0
2011-09-22 13:00:00,8.68,8.69,8.6,8.64,150000.0,7.0529,7.061,6.9879,7.0204,150000.0
2011-09-22 13:30:00,8.63,8.67,8.55,8.56,181600.0,7.0122,7.0447,6.9472,6.9554,181600.0
2011-09-22 14:00:00,8.56,8.69,8.56,8.65,329200.0,6.9554,7.061,6.9554,7.0285,329200.0
2011-09-22 14:30:00,8.64,8.65,8.55,8.55,125200.0,7.0204,7.0285,6.9472,6.9472,125200.0
2011-09-22 15:00:00,8.55,8.56,8.45,8.5,147600.0,6.9472,6.9554,6.866,6.9066,147600.0
2011-09-22 15:30:00,8.5,8.61,8.47,8.58,552000.0,6.9066,6.996,6.8822,6.9716,552000.0
2011-09-23 09:30:00,8.54,8.68,8.54,8.56,176000.0,6.9391,7.0529,6.9391,6.9554,176000.0
2011-09-23 10:00:00,8.56,8.57,8.5,8.57,96000.0,6.9554,6.9635,6.9066,6.9635,96000.0
2011-09-23 10:30:00,8.57,8.65,8.55,8.63,123600.0,6.9635,7.0285,6.9472,7.0122,123600.0
2011-09-23 11:00:00,8.63,8.68,8.6,8.64,89600.0,7.0122,7.0529,6.9879,7.0204,89600.0
2011-09-23 11:30:00,8.65,8.65,8.51,8.55,78800.0,7.0285,7.0285,6.9147,6.9472,78800.0
2011-09-23 12:00:00,8.55,8.59,8.53,8.54,55600.0,6.9472,6.9797,6.931,6.9391,55600.0
2011-09-23 12:30:00,8.54,8.58,8.49,8.5,123200.0,6.9391,6.9716,6.8985,6.9066,123200.0
2011-09-23 13:00:00,8.5,8.54,8.49,8.51,98000.0,6.9066,6.9391,6.8985,6.9147,98000.0
2011-09-23 13:30:00,8.5,8.57,8.5,8.56,75200.0,6.9066,6.9635,6.9066,6.9554,75200.0
2011-09-23 14:00:00,8.56,8.58,8.49,8.5,154800.0,6.9554,6.9716,6.8985,6.9066,154800.0
2011-09-23 14:30:00,8.5,8.52,8.46,8.46,72000.0,6.9066,6.9229,6.8741,6.8741,72000.0
2011-09-23 15:00:00,8.46,8.54,8.46,8.54,142400.0,6.8741,6.9391,6.8741,6.9391,142400.0
2011-09-23 15:30:00,8.54,8.56,8.49,8.56,239600.0,6.9391,6.9554,6.8985,6.9554,239600.0
2011-09-26 09:30:00,8.56,8.58,8.41,8.44,159600.0,6.9554,6.9716,6.8335,6.8579,159600.0
2011-09-26 10:00:00,8.43,8.5,8.41,8.5,221200.0,6.8497,6.9066,6.8335,6.9066,221200.0
2011-09-26 10:30:00,8.5,8.51,8.43,8.49,272400.0,6.9066,6.9147,6.8497,6.8985,272400.0
2011-09-26 11:00:00,8.49,8.55,8.49,8.52,194000.0,6.8985,6.9472,6.8985,6.9229,194000.0
2011-09-26 11:30:00,8.52,8.56,8.48,8.54,144000.0,6.9229,6.9554,6.8904,6.9391,144000.0
2011-09-26 12:00:00,8.54,8.54,8.45,8.46,170800.0,6.9391,6.9391,6.866,6.8741,170800.0
2011-09-26 12:30:00,8.46,8.47,8.38,8.41,90000.0,6.8741,6.8822,6.8091,6.8335,90000.0
2011-09-26 13:00:00,8.41,8.45,8.37,8.43,146400.0,6.8335,6.866,6.801,6.8497,146400.0
2011-09-26 13:30:00,8.42,8.45,8.38,8.45,100800.0,6.8416,6.866,6.8091,6.866,100800.0
2011-09-26 14:00:00,8.45,8.5,8.43,8.44,147600.0,6.866,6.9066,6.8497,6.8579,147600.0
2011-09-26 14:30:00,8.44,8.5,8.42,8.48,269200.0,6.8579,6.9066,6.8416,6.8904,269200.0
2011-09-26 15:00:00,8.48,8.52,8.47,8.51,221200.0,6.8904,6.9229,6.8822,6.9147,221200.0
2011-09-26 15:30:00,8.51,8.54,8.49,8.51,510800.0,6.9147,6.9391,6.8985,6.9147,510800.0
2011-09-27 09:30:00,8.72,8.78,8.67,8.72,294800.0,7.0854,7.1341,7.0447,7.0854,294800.0
2011-09-27 10:00:00,8.73,8.78,8.7,8.77,267600.0,7.0935,7.1341,7.0691,7.126,267600.0
2011-09-27 10:30:00,8.77,8.83,8.77,8.83,208800.0,7.126,7.1747,7.126,7.1747,208800.0
2011-09-27 11:00:00,8.83,8.93,8.83,8.91,243600.0,7.1747,7.256,7.1747,7.2398,243600.0
2011-09-27 11:30:00,8.92,8.97,8.9,8.95,182800.0,7.2479,7.2885,7.2316,7.2723,182800.0
2011-09-27 12:00:00,8.95,9.0,8.95,8.99,92400.0,7.2723,7.3129,7.2723,7.3048,92400.0
2011-09-27 12:30:00,8.98,9.04,8.97,9.03,217200.0,7.2966,7.3454,7.2885,7.3373,217200.0
2011-09-27 13:00:00,9.03,9.03,8.99,9.01,154000.0,7.3373,7.3373,7.3048,7.321,154000.0
2011-09-27 13:30:00,9.01,9.03,8.99,9.02,229200.0,7.321,7.3373,7.3048,7.3291,229200.0
2011-09-27 14:00:00,9.02,9.08,9.02,9.04,305600.0,7.3291,7.3779,7.3291,7.3454,305600.0
2011-09-27 14:30:00,9.04,9.09,8.98,8.99,180400.0,7.3454,7.386,7.2966,7.3048,180400.0
2011-09-27 15:00:00,8.99,8.99,8.81,8.83,246800.0,7.3048,7.3048,7.1585,7.1747,246800.0
2011-09-27 15:30:00,8.82,8.86,8.72,8.78,748400.0,7.1666,7.1991,7.0854,7.1341,748400.0
2011-09-28 09:30:00,8.81,8.88,8.73,8.87,61600.0,7.1585,7.2154,7.0935,7.2072,61600.0
2011-09-28 10:00:00,8.85,8.88,8.72,8.77,62800.0,7.191,7.2154,7.0854,7.126,62800.0
2011-09-28 10:30:00,8.77,8.78,8.68,8.71,46000.0,7.126,7.1341,7.0529,7.0772,46000.0
2011-09-28 11:00:00,8.7,8.72,8.64,8.7,53600.0,7.0691,7.0854,7.0204,7.0691,53600.0
2011-09-28 11:30:00,8.7,8.78,8.66,8.78,57200.0,7.0691,7.1341,7.0366,7.1341,57200.0
2011-09-28 12:00:00,8.78,8.78,8.65,8.71,107200.0,7.1341,7.1341,7.0285,7.0772,107200.0
2011-09-28 12:30:00,8.7,8.72,8.67,8.72,47600.0,7.0691,7.0854,7.0447,7.0854,47600.0
2011-09-28 13:00:00,8.71,8.71,8.62,8.63,91600.0,7.0772,7.0772,7.0041,7.0122,91600.0
2011-09-28 13:30:00,8.63,8.63,8.56,8.56,93200.0,7.0122,7.0122,6.9554,6.9554,93200.0
2011-09-28 14:00:00,8.56,8.57,8.51,8.56,100000.0,6.9554,6.9635,6.9147,6.9554,100000.0
2011-09-28 14:30:00,8.56,8.63,8.56,8.61,59200.0,6.9554,7.0122,6.9554,6.996,59200.0
2011-09-28 15:00:00,8.61,8.67,8.55,8.55,119200.0,6.996,7.0447,6.9472,6.9472,119200.0
2011-09-28 15:30:00,8.55,8.56,8.46,8.46,417200.0,6.9472,6.9554,6.8741,6.8741,417200.0
2011-09-29 09:30:00,8.63,8.74,8.63,8.66,31600.0,7.0122,7.1016,7.0122,7.0366,31600.0
2011-09-29 10:00:00,8.68,8.68,8.55,8.55,29600.0,7.0529,7.0529,6.9472,6.9472,29600.0
2011-09-29 10:30:00,8.55,8.56,8.44,8.48,114400.0,6.9472,6.9554,6.8579,6.8904,114400.0
2011-09-29 11:00:00,8.49,8.54,8.47,8.52,80000.0,6.8985,6.9391,6.8822,6.9229,80000.0
2011-09-29 11:30:00,8.52,8.57,8.49,8.55,89600.0,6.9229,6.9635,6.8985,6.9472,89600.0
2011-09-29 12:00:00,8.55,8.59,8.52,8.53,55200.0,6.9472,6.9797,6.9229,6.931,55200.0
2011-09-29 12:30:00,8.53,8.53,8.46,8.49,56400.0,6.931,6.931,6.8741,6.8985,56400.0
2011-09-29 13:00:00,8.49,8.54,8.46,8.46,80000.0,6.8985,6.9391,6.8741,6.8741,80000.0
2011-09-29 13:30:00,8.47,8.47,8.36,8.39,82800.0,6.8822,6.8822,6.7929,6.8172,82800.0
2011-09-29 14:00:00,8.39,8.4,8.29,8.36,118000.0,6.8172,6.8254,6.736,6.7929,118000.0
2011-09-29 14:30:00,8.36,8.39,8.31,8.37,99200.0,6.7929,6.8172,6.7522,6.801,99200.0
2011-09-29 15:00:00,8.37,8.41,8.31,8.39,134800.0,6.801,6.8335,6.7522,6.8172,134800.0
2011-09-29 15:30:00,8.39,8.56,8.38,8.56,471200.0,6.8172,6.9554,6.8091,6.9554,471200.0
2011-09-30 09:30:00,8.36,8.39,8.17,8.18,176400.0,6.7929,6.8172,6.6385,6.6466,176400.0
2011-09-30 10:00:00,8.18,8.29,8.18,8.26,236000.0,6.6466,6.736,6.6466,6.7116,236000.0
2011-09-30 10:30:00,8.26,8.29,8.22,8.22,110800.0,6.7116,6.736,6.6791,6.6791,110800.0
2011-09-30 11:00:00,8.23,8.27,8.22,8.24,127200.0,6.6872,6.7197,6.6791,6.6953,127200.0
2011-09-30 11:30:00,8.25,8.31,8.21,8.21,740000.0,6.7035,6.7522,6.671,6.671,740000.0
2011-09-30 12:00:00,8.21,8.21,8.11,8.13,155600.0,6.671,6.671,6.5897,6.606,155600.0
2011-09-30 12:30:00,8.13,8.14,8.1,8.11,101600.0,6.606,6.6141,6.5816,6.5897,101600.0
2011-09-30 13:00:00,8.1,8.16,8.08,8.12,167200.0,6.5816,6.6303,6.5653,6.5978,167200.0
2011-09-30 13:30:00,8.12,8.16,8.12,8.13,91600.0,6.5978,6.6303,6.5978,6.606,91600.0
2011-09-30 14:00:00,8.13,8.14,8.06,8.08,270000.0,6.606,6.6141,6.5491,6.5653,270000.0
2011-09-30 14:30:00,8.08,8.13,8.06,8.1,128800.0,6.5653,6.606,6.5491,6.5816,128800.0
2011-09-30 15:00:00,8.09,8.13,8.05,8.05,270800.0,6.5735,6.606,6.541,6.541,270800.0
2011-09-30 15:30:00,8.05,8.1,7.99,8.0,911600.0,6.541,6.5816,6.4922,6.5003,911600.0
2011-10-03 09:30:00,7.9,8.05,7.88,7.98,545200.0,6.4191,6.541,6.4028,6.4841,545200.0
2011-10-03 10:00:00,7.97,8.15,7.97,8.01,240000.0,6.476,6.6222,6.476,6.5085,240000.0
2011-10-03 10:30:00,8.01,8.02,7.94,8.0,122400.0,6.5085,6.5166,6.4516,6.5003,122400.0
2011-10-03 11:00:00,7.98,8.05,7.95,8.02,62400.0,6.4841,6.541,6.4597,6.5166,62400.0
2011-10-03 11:30:00,8.01,8.05,7.98,8.02,99600.0,6.5085,6.541,6.4841,6.5166,99600.0
2011-10-03 12:00:00,8.02,8.02,7.88,7.89,80800.0,6.5166,6.5166,6.4028,6.411,80800.0
2011-10-03 12:30:00,7.89,7.89,7.81,7.81,92800.0,6.411,6.411,6.346,6.346,92800.0
2011-10-03 13:00:00,7.81,7.81,7.7,7.73,167200.0,6.346,6.346,6.2566,6.281,167200.0
2011-10-03 13:30:00,7.74,7.75,7.67,7.7,119600.0,6.2891,6.2972,6.2322,6.2566,119600.0
2011-10-03 14:00:00,7.71,7.75,7.64,7.64,164000.0,6.2647,6.2972,6.2078,6.2078,164000.0
2011-10-03 14:30:00,7.64,7.68,7.63,7.68,240000.0,6.2078,6.2403,6.1997,6.2403,240000.0
2011-10-03 15:00:00,7.68,7.72,7.63,7.64,250400.0,6.2403,6.2728,6.1997,6.2078,250400.0
2011-10-03 15:30:00,7.64,7.72,7.6,7.61,501600.0,6.2078,6.2728,6.1753,6.1834,501600.0
2011-10-04 09:30:00,7.5,7.64,7.48,7.63,244000.0,6.0941,6.2078,6.0778,6.1997,244000.0
2011-10-04 10:00:00,7.63,7.73,7.6,7.63,402000.0,6.1997,6.281,6.1753,6.1997,402000.0
2011-10-04 10:30:00,7.63,7.78,7.62,7.74,160000.0,6.1997,6.3216,6.1916,6.2891,160000.0
2011-10-04 11:00:00,7.74,7.76,7.65,7.68,205600.0,6.2891,6.3053,6.2159,6.2403,205600.0
2011-10-04 11:30:00,7.67,7.71,7.59,7.71,92400.0,6.2322,6.2647,6.1672,6.2647,92400.0
2011-10-04 12:00:00,7.72,7.77,7.65,7.65,304400.0,6.2728,6.3135,6.2159,6.2159,304400.0
2011-10-04 12:30:00,7.64,7.68,7.62,7.65,177600.0,6.2078,6.2403,6.1916,6.2159,177600.0
2011-10-04 13:00:00,7.65,7.68,7.61,7.63,250000.0,6.2159,6.2403,6.1834,6.1997,250000.0
2011-10-04 13:30:00,7.64,7.64,7.54,7.54,256800.0,6.2078,6.2078,6.1266,6.1266,256800.0
2011-10-04 14:00:00,7.56,7.59,7.49,7.52,241200.0,6.1428,6.1672,6.0859,6.1103,241200.0
2011-10-04 14:30:00,7.52,7.58,7.48,7.49,575200.0,6.1103,6.1591,6.0778,6.0859,575200.0
2011-10-04 15:00:00,7.49,7.57,7.45,7.54,676800.0,6.0859,6.1509,6.0534,6.1266,676800.0
2011-10-04 15:30:00,7.55,7.94,7.55,7.93,949200.0,6.1347,6.4516,6.1347,6.4435,949200.0
2011-10-05 09:30:00,7.93,7.99,7.86,7.93,68000.0,6.4435,6.4922,6.3866,6.4435,68000.0
2011-10-05 10:00:00,7.93,8.06,7.93,8.01,126400.0,6.4435,6.5491,6.4435,6.5085,126400.0
2011-10-05 10:30:00,8.01,8.06,8.0,8.04,173200.0,6.5085,6.5491,6.5003,6.5328,173200.0
2011-10-05 11:00:00,8.04,8.05,7.98,8.01,186800.0,6.5328,6.541,6.4841,6.5085,186800.0
2011-10-05 11:30:00,8.02,8.06,8.01,8.02,296000.0,6.5166,6.5491,6.5085,6.5166,296000.0
2011-10-05 12:00:00,8.02,8.04,7.92,7.92,134000.0,6.5166,6.5328,6.4353,6.4353,134000.0
2011-10-05 12:30:00,7.91,7.96,7.9,7.93,153600.0,6.4272,6.4678,6.4191,6.4435,153600.0
2011-10-05 13:00:00,7.93,7.97,7.92,7.96,161200.0,6.4435,6.476,6.4353,6.4678,161200.0
2011-10-05 13:30:00,7.96,8.02,7.95,8.01,173600.0,6.4678,6.5166,6.4597,6.5085,173600.0
2011-10-05 14:00:00,8.01,8.04,7.98,8.03,210800.0,6.5085,6.5328,6.4841,6.5247,210800.0
2011-10-05 14:30:00,8.03,8.04,7.96,7.99,334800.0,6.5247,6.5328,6.4678,6.4922,334800.0
2011-10-05 15:00:00,8.0,8.04,7.97,8.01,306800.0,6.5003,6.5328,6.476,6.5085,306800.0
2011-10-05 15:30:00,8.02,8.12,8.01,8.08,596000.0,6.5166,6.5978,6.5085,6.5653,596000.0
2011-10-06 09:30:00,8.04,8.15,8.02,8.08,64400.0,6.5328,6.6222,6.5166,6.5653,64400.0
2011-10-06 10:00:00,8.07,8.21,8.05,8.15,72800.0,6.5572,6.671,6.541,6.6222,72800.0
2011-10-06 10:30:00,8.16,8.21,8.12,8.16,118000.0,6.6303,6.671,6.5978,6.6303,118000.0
2011-10-06 11:00:00,8.17,8.19,8.11,8.16,166000.0,6.6385,6.6547,6.5897,6.6303,166000.0
2011-10-06 11:30:00,8.17,8.2,8.16,8.19,182800.0,6.6385,6.6628,6.6303,6.6547,182800.0
2011-10-06 12:00:00,8.19,8.26,8.18,8.19,634400.0,6.6547,6.7116,6.6466,6.6547,634400.0
2011-10-06 12:30:00,8.19,8.22,8.17,8.2,155200.0,6.6547,6.6791,6.6385,6.6628,155200.0
2011-10-06 13:00:00,8.2,8.24,8.18,8.2,127200.0,6.6628,6.6953,6.6466,6.6628,127200.0
2011-10-06 13:30:00,8.2,8.22,8.15,8.21,117600.0,6.6628,6.6791,6.6222,6.671,117600.0
2011-10-06 14:00:00,8.21,8.27,8.18,8.24,551600.0,6.671,6.7197,6.6466,6.6953,551600.0
2011-10-06 14:30:00,8.24,8.25,8.18,8.22,182000.0,6.6953,6.7035,6.6466,6.6791,182000.0
2011-10-06 15:00:00,8.22,8.23,8.18,8.19,237200.0,6.6791,6.6872,6.6466,6.6547,237200.0
2011-10-06 15:30:00,8.19,8.26,8.19,8.24,741600.0,6.6547,6.7116,6.6547,6.6953,741600.0
2011-10-07 09:30:00,8.24,8.29,8.14,8.21,108000.0,6.6953,6.736,6.6141,6.671,108000.0
2011-10-07 10:00:00,8.22,8.26,8.16,8.21,148400.0,6.6791,6.7116,6.6303,6.671,148400.0
2011-10-07 10:30:00,8.2,8.24,8.11,8.12,104000.0,6.6628,6.6953,6.5897,6.5978,104000.0
2011-10-07 11:00:00,8.11,8.13,8.01,8.06,122000.0,6.5897,6.606,6.5085,6.5491,122000.0
2011-10-07 11:30:00,8.07,8.09,8.01,8.09,231200.0,6.5572,6.5735,6.5085,6.5735,231200.0
2011-10-07 12:00:00,8.09,8.09,7.94,7.98,283600.0,6.5735,6.5735,6.4516,6.4841,283600.0
2011-10-07 12:30:00,7.98,8.01,7.92,7.92,122400.0,6.4841,6.5085,6.4353,6.4353,122400.0
2011-10-07 13:00:00,7.92,7.99,7.91,7.97,110400.0,6.4353,6.4922,6.4272,6.476,110400.0
2011-10-07 13:30:00,7.97,8.01,7.94,8.0,155200.0,6.476,6.5085,6.4516,6.5003,155200.0
2011-10-07 14:00:00,8.01,8.06,7.98,8.02,220400.0,6.5085,6.5491,6.4841,6.5166,220400.0
2011-10-07 14:30:00,8.01,8.05,7.98,8.0,370800.0,6.5085,6.541,6.4841,6.5003,370800.0
2011-10-07 15:00:00,8.0,8.12,7.99,8.11,416800.0,6.5003,6.5978,6.4922,6.5897,416800.0
2011-10-07 15:30:00,8.12,8.14,7.99,8.0,982000.0,6.5978,6.6141,6.4922,6.5003,982000.0
2011-10-10 09:30:00,8.19,8.3,8.19,8.26,119200.0,6.6547,6.7441,6.6547,6.7116,119200.0
2011-10-10 10:00:00,8.26,8.28,8.24,8.26,180800.0,6.7116,6.7278,6.6953,6.7116,180800.0
2011-10-10 10:30:00,8.26,8.29,8.24,8.25,234800.0,6.7116,6.736,6.6953,6.7035,234800.0
2011-10-10 11:00:00,8.25,8.28,8.24,8.26,97600.0,6.7035,6.7278,6.6953,6.7116,97600.0
2011-10-10 11:30:00,8.26,8.27,8.24,8.25,82000.0,6.7116,6.7197,6.6953,6.7035,82000.0
2011-10-10 12:00:00,8.26,8.28,8.24,8.24,146000.0,6.7116,6.7278,6.6953,6.6953,146000.0
2011-10-10 12:30:00,8.25,8.25,8.24,8.25,76000.0,6.7035,6.7035,6.6953,6.7035,76000.0
2011-10-10 13:00:00,8.25,8.26,8.24,8.24,144000.0,6.7035,6.7116,6.6953,6.6953,144000.0
2011-10-10 13:30:00,8.24,8.26,8.24,8.24,143600.0,6.6953,6.7116,6.6953,6.6953,143600.0
2011-10-10 14:00:00,8.24,8.27,8.24,8.25,232000.0,6.6953,6.7197,6.6953,6.7035,232000.0
2011-10-10 14:30:00,8.25,8.27,8.24,8.26,164800.0,6.7035,6.7197,6.6953,6.7116,164800.0
2011-10-10 15:00:00,8.26,8.26,8.15,8.18,256400.0,6.7116,6.7116,6.6222,6.6466,256400.0
2011-10-10 15:30:00,8.18,8.31,8.15,8.31,593200.0,6.6466,6.7522,6.6222,6.7522,593200.0
2011-10-11 09:30:00,8.22,8.29,8.19,8.28,34400.0,6.6791,6.736,6.6547,6.7278,34400.0
2011-10-11 10:00:00,8.26,8.34,8.23,8.34,91600.0,6.7116,6.7766,6.6872,6.7766,91600.0
2011-10-11 10:30:00,8.33,8.35,8.26,8.27,52400.0,6.7685,6.7847,6.7116,6.7197,52400.0
2011-10-11 11:00:00,8.28,8.29,8.24,8.26,68800.0,6.7278,6.736,6.6953,6.7116,68800.0
2011-10-11 11:30:00,8.26,8.31,8.26,8.3,86800.0,6.7116,6.7522,6.7116,6.7441,86800.0
2011-10-11 12:00:00,8.3,8.35,8.27,8.32,242000.0,6.7441,6.7847,6.7197,6.7604,242000.0
2011-10-11 12:30:00,8.32,8.33,8.27,8.31,62400.0,6.7604,6.7685,6.7197,6.7522,62400.0
2011-10-11 13:00:00,8.31,8.34,8.25,8.33,104000.0,6.7522,6.7766,6.7035,6.7685,104000.0
2011-10-11 13:30:00,8.34,8.37,8.31,8.37,109200.0,6.7766,6.801,6.7522,6.801,109200.0
2011-10-11 14:00:00,8.37,8.37,8.28,8.28,174400.0,6.801,6.801,6.7278,6.7278,174400.0
2011-10-11 14:30:00,8.29,8.3,8.24,8.28,228000.0,6.736,6.7441,6.6953,6.7278,228000.0
2011-10-11 15:00:00,8.28,8.33,8.27,8.28,307200.0,6.7278,6.7685,6.7197,6.7278,307200.0
2011-10-11 15:30:00,8.28,8.38,8.28,8.33,542000.0,6.7278,6.8091,6.7278,6.7685,542000.0
2011-10-12 09:30:00,8.37,8.49,8.33,8.46,190000.0,6.801,6.8985,6.7685,6.8741,190000.0
2011-10-12 10:00:00,8.45,8.5,8.41,8.48,129600.0,6.866,6.9066,6.8335,6.8904,129600.0
2011-10-12 10:30:00,8.48,8.54,8.46,8.47,82400.0,6.8904,6.9391,6.8741,6.8822,82400.0
2011-10-12 11:00:00,8.47,8.5,8.45,8.49,120000.0,6.8822,6.9066,6.866,6.8985,120000.0
2011-10-12 11:30:00,8.49,8.51,8.46,8.47,86800.0,6.8985,6.9147,6.8741,6.8822,86800.0
2011-10-12 12:00:00,8.48,8.5,8.46,8.49,107200.0,6.8904,6.9066,6.8741,6.8985,107200.0
2011-10-12 12:30:00,8.49,8.51,8.47,8.49,101600.0,6.8985,6.9147,6.8822,6.8985,101600.0
2011-10-12 13:00:00,8.5,8.54,8.49,8.51,154000.0,6.9066,6.9391,6.8985,6.9147,154000.0
2011-10-12 13:30:00,8.51,8.54,8.5,8.54,141200.0,6.9147,6.9391,6.9066,6.9391,141200.0
2011-10-12 14:00:00,8.54,8.6,8.53,8.59,231600.0,6.9391,6.9879,6.931,6.9797,231600.0
2011-10-12 14:30:00,8.59,8.62,8.52,8.53,215600.0,6.9797,7.0041,6.9229,6.931,215600.0
2011-10-12 15:00:00,8.52,8.56,8.5,8.55,266000.0,6.9229,6.9554,6.9066,6.9472,266000.0
2011-10-12 15:30:00,8.55,8.57,8.47,8.5,605200.0,6.9472,6.9635,6.8822,6.9066,605200.0
2011-10-13 09:30:00,8.45,8.53,8.34,8.38,42000.0,6.866,6.931,6.7766,6.8091,42000.0
2011-10-13 10:00:00,8.37,8.38,8.32,8.35,21600.0,6.801,6.8091,6.7604,6.7847,21600.0
2011-10-13 10:30:00,8.34,8.37,8.28,8.28,21600.0,6.7766,6.801,6.7278,6.7278,21600.0
2011-10-13 11:00:00,8.28,8.32,8.25,8.27,37200.0,6.7278,6.7604,6.7035,6.7197,37200.0
2011-10-13 11:30:00,8.27,8.33,8.27,8.32,43200.0,6.7197,6.7685,6.7197,6.7604,43200.0
2011-10-13 12:00:00,8.33,8.35,8.3,8.31,32000.0,6.7685,6.7847,6.7441,6.7522,32000.0
2011-10-13 12:30:00,8.31,8.33,8.28,8.32,23600.0,6.7522,6.7685,6.7278,6.7604,23600.0
2011-10-13 13:00:00,8.31,8.39,8.3,8.38,56400.0,6.7522,6.8172,6.7441,6.8091,56400.0
2011-10-13 13:30:00,8.38,8.41,8.37,8.37,74000.0,6.8091,6.8335,6.801,6.801,74000.0
2011-10-13 14:00:00,8.37,8.4,8.34,8.36,61200.0,6.801,6.8254,6.7766,6.7929,61200.0
2011-10-13 14:30:00,8.36,8.44,8.35,8.42,139200.0,6.7929,6.8579,6.7847,6.8416,139200.0
2011-10-13 15:00:00,8.42,8.45,8.37,8.38,228000.0,6.8416,6.866,6.801,6.8091,228000.0
2011-10-13 15:30:00,8.38,8.44,8.36,8.42,380800.0,6.8091,6.8579,6.7929,6.8416,380800.0
2011-10-14 09:30:00,8.53,8.63,8.53,8.56,55200.0,6.931,7.0122,6.931,6.9554,55200.0
2011-10-14 10:00:00,8.56,8.57,8.49,8.55,175600.0,6.9554,6.9635,6.8985,6.9472,175600.0
2011-10-14 10:30:00,8.55,8.6,8.54,8.6,123600.0,6.9472,6.9879,6.9391,6.9879,123600.0
2011-10-14 11:00:00,8.6,8.61,8.54,8.54,65200.0,6.9879,6.996,6.9391,6.9391,65200.0
2011-10-14 11:30:00,8.54,8.61,8.54,8.58,76400.0,6.9391,6.996,6.9391,6.9716,76400.0
2011-10-14 12:00:00,8.57,8.61,8.56,8.61,88800.0,6.9635,6.996,6.9554,6.996,88800.0
2011-10-14 12:30:00,8.61,8.63,8.6,8.6,102800.0,6.996,7.0122,6.9879,6.9879,102800.0
2011-10-14 13:00:00,8.6,8.64,8.59,8.62,73600.0,6.9879,7.0204,6.9797,7.0041,73600.0
2011-10-14 13:30:00,8.61,8.67,8.59,8.65,80400.0,6.996,7.0447,6.9797,7.0285,80400.0
2011-10-14 14:00:00,8.65,8.67,8.61,8.62,98800.0,7.0285,7.0447,6.996,7.0041,98800.0
2011-10-14 14:30:00,8.62,8.64,8.59,8.64,111200.0,7.0041,7.0204,6.9797,7.0204,111200.0
2011-10-14 15:00:00,8.65,8.65,8.6,8.62,130400.0,7.0285,7.0285,6.9879,7.0041,130400.0
2011-10-14 15:30:00,8.62,8.66,8.57,8.61,335600.0,7.0041,7.0366,6.9635,6.996,335600.0
2011-10-17 09:30:00,8.52,8.52,8.41,8.42,49200.0,6.9229,6.9229,6.8335,6.8416,49200.0
2011-10-17 10:00:00,8.42,8.42,8.36,8.36,29200.0,6.8416,6.8416,6.7929,6.7929,29200.0
2011-10-17 10:30:00,8.36,8.39,8.31,8.33,51600.0,6.7929,6.8172,6.7522,6.7685,51600.0
2011-10-17 11:00:00,8.33,8.35,8.32,8.35,45200.0,6.7685,6.7847,6.7604,6.7847,45200.0
2011-10-17 11:30:00,8.34,8.34,8.27,8.27,71600.0,6.7766,6.7766,6.7197,6.7197,71600.0
2011-10-17 12:00:00,8.27,8.29,8.26,8.29,56000.0,6.7197,6.736,6.7116,6.736,56000.0
2011-10-17 12:30:00,8.28,8.28,8.23,8.24,68400.0,6.7278,6.7278,6.6872,6.6953,68400.0
2011-10-17 13:00:00,8.24,8.26,8.21,8.24,103200.0,6.6953,6.7116,6.671,6.6953,103200.0
2011-10-17 13:30:00,8.24,8.26,8.21,8.23,196800.0,6.6953,6.7116,6.671,6.6872,196800.0
2011-10-17 14:00:00,8.23,8.23,8.2,8.22,77600.0,6.6872,6.6872,6.6628,6.6791,77600.0
2011-10-17 14:30:00,8.22,8.22,8.18,8.2,118400.0,6.6791,6.6791,6.6466,6.6628,118400.0
2011-10-17 15:00:00,8.21,8.23,8.18,8.2,193600.0,6.671,6.6872,6.6466,6.6628,193600.0
2011-10-17 15:30:00,8.2,8.23,8.13,8.16,567200.0,6.6628,6.6872,6.606,6.6303,567200.0
2011-10-18 09:30:00,8.15,8.29,8.13,8.14,70000.0,6.6222,6.736,6.606,6.6141,70000.0
2011-10-18 10:00:00,8.15,8.31,8.12,8.31,74800.0,6.6222,6.7522,6.5978,6.7522,74800.0
2011-10-18 10:30:00,8.32,8.36,8.28,8.33,45200.0,6.7604,6.7929,6.7278,6.7685,45200.0
2011-10-18 11:00:00,8.33,8.35,8.29,8.31,92400.0,6.7685,6.7847,6.736,6.7522,92400.0
2011-10-18 11:30:00,8.31,8.47,8.31,8.45,150400.0,6.7522,6.8822,6.7522,6.866,150400.0
2011-10-18 12:00:00,8.44,8.48,8.38,8.39,56000.0,6.8579,6.8904,6.8091,6.8172,56000.0
2011-10-18 12:30:00,8.39,8.48,8.38,8.45,61600.0,6.8172,6.8904,6.8091,6.866,61600.0
2011-10-18 13:00:00,8.43,8.43,8.36,8.39,52000.0,6.8497,6.8497,6.7929,6.8172,52000.0
2011-10-18 13:30:00,8.39,8.42,8.38,8.4,36400.0,6.8172,6.8416,6.8091,6.8254,36400.0
2011-10-18 14:00:00,8.4,8.42,8.39,8.41,54800.0,6.8254,6.8416,6.8172,6.8335,54800.0
2011-10-18 14:30:00,8.42,8.43,8.37,8.41,67200.0,6.8416,6.8497,6.801,6.8335,67200.0
2011-10-18 15:00:00,8.42,8.59,8.42,8.46,334000.0,6.8416,6.9797,6.8416,6.8741,334000.0
2011-10-18 15:30:00,8.47,8.52,8.43,8.48,621200.0,6.8822,6.9229,6.8497,6.8904,621200.0
2011-10-19 09:30:00,8.45,8.47,8.34,8.35,138000.0,6.866,6.8822,6.7766,6.7847,138000.0
2011-10-19 10:00:00,8.37,8.43,8.32,8.43,152800.0,6.801,6.8497,6.7604,6.8497,152800.0
2011-10-19 10:30:00,8.42,8.42,8.32,8.34,121200.0,6.8416,6.8416,6.7604,6.7766,121200.0
2011-10-19 11:00:00,8.34,8.38,8.33,8.38,94800.0,6.7766,6.8091,6.7685,6.8091,94800.0
2011-10-19 11:30:00,8.37,8.41,8.35,8.35,157200.0,6.801,6.8335,6.7847,6.7847,157200.0
2011-10-19 12:00:00,8.35,8.43,8.34,8.43,164400.0,6.7847,6.8497,6.7766,6.8497,164400.0
2011-10-19 12:30:00,8.43,8.43,8.37,8.38,115600.0,6.8497,6.8497,6.801,6.8091,115600.0
2011-10-19 13:00:00,8.38,8.38,8.35,8.35,133200.0,6.8091,6.8091,6.7847,6.7847,133200.0
2011-10-19 13:30:00,8.35,8.37,8.3,8.33,138800.0,6.7847,6.801,6.7441,6.7685,138800.0
2011-10-19 14:00:00,8.33,8.33,8.24,8.24,284000.0,6.7685,6.7685,6.6953,6.6953,284000.0
2011-10-19 14:30:00,8.24,8.31,8.22,8.27,264000.0,6.6953,6.7522,6.6791,6.7197,264000.0
2011-10-19 15:00:00,8.27,8.33,8.26,8.28,282000.0,6.7197,6.7685,6.7116,6.7278,282000.0
2011-10-19 15:30:00,8.27,8.37,8.27,8.32,797600.0,6.7197,6.801,6.7197,6.7604,797600.0
2011-10-20 09:30:00,8.33,8.35,8.22,8.25,162800.0,6.7685,6.7847,6.6791,6.7035,162800.0
2011-10-20 10:00:00,8.25,8.34,8.25,8.3,490000.0,6.7035,6.7766,6.7035,6.7441,490000.0
2011-10-20 10:30:00,8.31,8.33,8.29,8.3,159600.0,6.7522,6.7685,6.736,6.7441,159600.0
2011-10-20 11:00:00,8.29,8.3,8.21,8.25,199600.0,6.736,6.7441,6.671,6.7035,199600.0
2011-10-20 11:30:00,8.24,8.27,8.19,8.21,159600.0,6.6953,6.7197,6.6547,6.671,159600.0
2011-10-20 12:00:00,8.2,8.27,8.17,8.27,187200.0,6.6628,6.7197,6.6385,6.7197,187200.0
2011-10-20 12:30:00,8.27,8.3,8.22,8.28,124800.0,6.7197,6.7441,6.6791,6.7278,124800.0
2011-10-20 13:00:00,8.27,8.4,8.24,8.35,163200.0,6.7197,6.8254,6.6953,6.7847,163200.0
2011-10-20 13:30:00,8.36,8.39,8.29,8.3,216000.0,6.7929,6.8172,6.736,6.7441,216000.0
2011-10-20 14:00:00,8.29,8.34,8.25,8.28,183200.0,6.736,6.7766,6.7035,6.7278,183200.0
2011-10-20 14:30:00,8.28,8.36,8.25,8.34,194800.0,6.7278,6.7929,6.7035,6.7766,194800.0
2011-10-20 15:00:00,8.33,8.34,8.24,8.26,277200.0,6.7685,6.7766,6.6953,6.7116,277200.0
2011-10-20 15:30:00,8.26,8.3,8.18,8.19,1356400.0,6.7116,6.7441,6.6466,6.6547,1356400.0
2011-10-21 09:30:00,8.21,8.55,8.06,8.38,670000.0,6.671,6.9472,6.5491,6.8091,670000.0
2011-10-21 10:00:00,8.38,8.57,8.3,8.54,653600.0,6.8091,6.9635,6.7441,6.9391,653600.0
2011-10-21 10:30:00,8.54,8.54,8.4,8.5,348800.0,6.9391,6.9391,6.8254,6.9066,348800.0
2011-10-21 11:00:00,8.5,8.64,8.5,8.63,272400.0,6.9066,7.0204,6.9066,7.0122,272400.0
2011-10-21 11:30:00,8.63,8.79,8.63,8.78,287600.0,7.0122,7.1422,7.0122,7.1341,287600.0
2011-10-21 12:00:00,8.78,8.86,8.76,8.81,343200.0,7.1341,7.1991,7.1179,7.1585,343200.0
2011-10-21 12:30:00,8.81,8.86,8.81,8.83,337600.0,7.1585,7.1991,7.1585,7.1747,337600.0
2011-10-21 13:00:00,8.82,8.86,8.78,8.84,296800.0,7.1666,7.1991,7.1341,7.1829,296800.0
2011-10-21 13:30:00,8.83,8.87,8.8,8.8,211200.0,7.1747,7.2072,7.1504,7.1504,211200.0
2011-10-21 14:00:00,8.8,9.06,8.8,9.03,598400.0,7.1504,7.3616,7.1504,7.3373,598400.0
2011-10-21 14:30:00,9.03,9.07,8.97,9.0,681600.0,7.3373,7.3698,7.2885,7.3129,681600.0
2011-10-21 15:00:00,9.01,9.01,8.91,8.98,408800.0,7.321,7.321,7.2398,7.2966,408800.0
2011-10-21 15:30:00,8.98,9.05,8.97,9.05,938400.0,7.2966,7.3535,7.2885,7.3535,938400.0
2011-10-24 09:30:00,9.05,9.56,9.02,9.55,536400.0,7.3535,7.7679,7.3291,7.7598,536400.0
2011-10-24 10:00:00,9.57,9.6,9.38,9.41,461200.0,7.776,7.8004,7.6216,7.646,461200.0
2011-10-24 10:30:00,9.41,9.54,9.39,9.52,296000.0,7.646,7.7517,7.6298,7.7354,296000.0
2011-10-24 11:00:00,9.52,9.56,9.49,9.53,269600.0,7.7354,7.7679,7.711,7.7435,269600.0
2011-10-24 11:30:00,9.54,9.57,9.5,9.54,480800.0,7.7517,7.776,7.7192,7.7517,480800.0
2011-10-24 12:00:00,9.53,9.58,9.53,9.53,208400.0,7.7435,7.7842,7.7435,7.7435,208400.0
2011-10-24 12:30:00,9.53,9.54,9.48,9.53,167600.0,7.7435,7.7517,7.7029,7.7435,167600.0
2011-10-24 13:00:00,9.54,9.55,9.51,9.53,149200.0,7.7517,7.7598,7.7273,7.7435,149200.0
2011-10-24 13:30:00,9.52,9.55,9.52,9.52,171200.0,7.7354,7.7598,7.7354,7.7354,171200.0
2011-10-24 14:00:00,9.52,9.53,9.46,9.47,247200.0,7.7354,7.7435,7.6866,7.6948,247200.0
2011-10-24 14:30:00,9.47,9.48,9.45,9.46,225600.0,7.6948,7.7029,7.6785,7.6866,225600.0
2011-10-24 15:00:00,9.46,9.47,9.37,9.38,390800.0,7.6866,7.6948,7.6135,7.6216,390800.0
2011-10-24 15:30:00,9.38,9.4,9.36,9.38,677200.0,7.6216,7.6379,7.6054,7.6216,677200.0
2011-10-25 09:30:00,9.29,9.32,9.15,9.3,218800.0,7.5485,7.5729,7.4348,7.5566,218800.0
2011-10-25 10:00:00,9.3,9.36,9.22,9.34,143200.0,7.5566,7.6054,7.4916,7.5891,143200.0
2011-10-25 10:30:00,9.34,9.43,9.33,9.37,154800.0,7.5891,7.6623,7.581,7.6135,154800.0
2011-10-25 11:00:00,9.36,9.38,9.32,9.35,218800.0,7.6054,7.6216,7.5729,7.5973,218800.0
2011-10-25 11:30:00,9.34,9.38,9.33,9.36,132000.0,7.5891,7.6216,7.581,7.6054,132000.0
2011-10-25 12:00:00,9.36,9.41,9.35,9.37,162800.0,7.6054,7.646,7.5973,7.6135,162800.0
2011-10-25 12:30:00,9.38,9.38,9.3,9.3,111600.0,7.6216,7.6216,7.5566,7.5566,111600.0
2011-10-25 13:00:00,9.3,9.36,9.3,9.33,176800.0,7.5566,7.6054,7.5566,7.581,176800.0
2011-10-25 13:30:00,9.34,9.34,9.28,9.32,290800.0,7.5891,7.5891,7.5404,7.5729,290800.0
2011-10-25 14:00:00,9.32,9.32,9.27,9.3,288000.0,7.5729,7.5729,7.5323,7.5566,288000.0
2011-10-25 14:30:00,9.3,9.32,9.26,9.31,276000.0,7.5566,7.5729,7.5241,7.5648,276000.0
2011-10-25 15:00:00,9.31,9.31,9.28,9.29,402800.0,7.5648,7.5648,7.5404,7.5485,402800.0
2011-10-25 15:30:00,9.29,9.31,9.26,9.28,898800.0,7.5485,7.5648,7.5241,7.5404,898800.0
2011-10-26 09:30:00,9.41,9.41,9.33,9.33,110800.0,7.646,7.646,7.581,7.581,110800.0
2011-10-26 10:00:00,9.34,9.34,9.24,9.28,141600.0,7.5891,7.5891,7.5079,7.5404,141600.0
2011-10-26 10:30:00,9.27,9.3,9.15,9.2,119200.0,7.5323,7.5566,7.4348,7.4754,119200.0
2011-10-26 11:00:00,9.2,9.28,9.19,9.28,78800.0,7.4754,7.5404,7.4673,7.5404,78800.0
2011-10-26 11:30:00,9.27,9.36,9.27,9.34,163600.0,7.5323,7.6054,7.5323,7.5891,163600.0
2011-10-26 12:00:00,9.34,9.36,9.31,9.34,96800.0,7.5891,7.6054,7.5648,7.5891,96800.0
2011-10-26 12:30:00,9.34,9.35,9.3,9.3,117600.0,7.5891,7.5973,7.5566,7.5566,117600.0
2011-10-26 13:00:00,9.31,9.31,9.24,9.27,133600.0,7.5648,7.5648,7.5079,7.5323,133600.0
2011-10-26 13:30:00,9.27,9.32,9.25,9.28,410400.0,7.5323,7.5729,7.516,7.5404,410400.0
2011-10-26 14:00:00,9.29,9.32,9.26,9.26,215200.0,7.5485,7.5729,7.5241,7.5241,215200.0
2011-10-26 14:30:00,9.26,9.3,9.24,9.25,365600.0,7.5241,7.5566,7.5079,7.516,365600.0
2011-10-26 15:00:00,9.25,9.27,9.24,9.26,588000.0,7.516,7.5323,7.5079,7.5241,588000.0
2011-10-26 15:30:00,9.26,9.31,9.23,9.25,1079200.0,7.5241,7.5648,7.4998,7.516,1079200.0
2011-10-27 09:30:00,9.54,9.66,9.52,9.54,196000.0,7.7834,7.8814,7.7671,7.7834,196000.0
2011-10-27 10:00:00,9.53,9.6,9.48,9.52,100000.0,7.7753,7.8324,7.7345,7.7671,100000.0
2011-10-27 10:30:00,9.52,9.62,9.52,9.58,94000.0,7.7671,7.8487,7.7671,7.8161,94000.0
2011-10-27 11:00:00,9.58,9.61,9.56,9.58,108000.0,7.8161,7.8406,7.7998,7.8161,108000.0
2011-10-27 11:30:00,9.59,9.71,9.58,9.7,121200.0,7.8242,7.9221,7.8161,7.914,121200.0
2011-10-27 12:00:00,9.72,9.8,9.71,9.79,133600.0,7.9303,7.9956,7.9221,7.9874,133600.0
2011-10-27 12:30:00,9.8,9.82,9.78,9.79,113200.0,7.9956,8.0119,7.9793,7.9874,113200.0
2011-10-27 13:00:00,9.8,9.85,9.8,9.84,145200.0,7.9956,8.0364,7.9956,8.0282,145200.0
2011-10-27 13:30:00,9.84,9.92,9.84,9.91,128000.0,8.0282,8.0935,8.0282,8.0853,128000.0
2011-10-27 14:00:00,9.92,9.93,9.83,9.88,224000.0,8.0935,8.1016,8.02,8.0608,224000.0
2011-10-27 14:30:00,9.88,9.89,9.84,9.84,365200.0,8.0608,8.069,8.0282,8.0282,365200.0
2011-10-27 15:00:00,9.84,9.86,9.77,9.78,567600.0,8.0282,8.0445,7.9711,7.9793,567600.0
2011-10-27 15:30:00,9.77,9.78,9.71,9.75,878800.0,7.9711,7.9793,7.9221,7.9548,878800.0
2011-10-28 09:30:00,9.68,9.82,9.65,9.68,112000.0,7.8977,8.0119,7.8732,7.8977,112000.0
2011-10-28 10:00:00,9.71,9.71,9.63,9.68,42800.0,7.9221,7.9221,7.8569,7.8977,42800.0
2011-10-28 10:30:00,9.68,9.78,9.68,9.72,80800.0,7.8977,7.9793,7.8977,7.9303,80800.0
2011-10-28 11:00:00,9.72,9.73,9.68,9.72,57600.0,7.9303,7.9385,7.8977,7.9303,57600.0
2011-10-28 11:30:00,9.72,9.76,9.62,9.63,95600.0,7.9303,7.9629,7.8487,7.8569,95600.0
2011-10-28 12:00:00,9.63,9.7,9.63,9.65,102000.0,7.8569,7.914,7.8569,7.8732,102000.0
2011-10-28 12:30:00,9.65,9.68,9.63,9.66,113200.0,7.8732,7.8977,7.8569,7.8814,113200.0
2011-10-28 13:00:00,9.65,9.68,9.63,9.67,57200.0,7.8732,7.8977,7.8569,7.8895,57200.0
2011-10-28 13:30:00,9.66,9.66,9.62,9.64,78000.0,7.8814,7.8814,7.8487,7.865,78000.0
2011-10-28 14:00:00,9.64,9.65,9.58,9.59,138400.0,7.865,7.8732,7.8161,7.8242,138400.0
2011-10-28 14:30:00,9.59,9.63,9.58,9.59,122000.0,7.8242,7.8569,7.8161,7.8242,122000.0
2011-10-28 15:00:00,9.59,9.63,9.59,9.63,166400.0,7.8242,7.8569,7.8242,7.8569,166400.0
2011-10-28 15:30:00,9.63,9.68,9.61,9.65,447600.0,7.8569,7.8977,7.8406,7.8732,447600.0
2011-10-31 09:30:00,9.56,9.6,9.37,9.44,129600.0,7.7998,7.8324,7.6447,7.7019,129600.0
2011-10-31 10:00:00,9.46,9.55,9.43,9.49,38800.0,7.7182,7.7916,7.6937,7.7427,38800.0
2011-10-31 10:30:00,9.51,9.56,9.5,9.56,37200.0,7.759,7.7998,7.7508,7.7998,37200.0
2011-10-31 11:00:00,9.56,9.61,9.55,9.57,48000.0,7.7998,7.8406,7.7916,7.8079,48000.0
2011-10-31 11:30:00,9.57,9.62,9.57,9.6,36000.0,7.8079,7.8487,7.8079,7.8324,36000.0
2011-10-31 12:00:00,9.6,9.61,9.52,9.53,87200.0,7.8324,7.8406,7.7671,7.7753,87200.0
2011-10-31 12:30:00,9.53,9.54,9.49,9.49,99200.0,7.7753,7.7834,7.7427,7.7427,99200.0
2011-10-31 13:00:00,9.49,9.51,9.46,9.47,151600.0,7.7427,7.759,7.7182,7.7263,151600.0
2011-10-31 13:30:00,9.47,9.53,9.47,9.5,100000.0,7.7263,7.7753,7.7263,7.7508,100000.0
2011-10-31 14:00:00,9.49,9.5,9.48,9.49,90800.0,7.7427,7.7508,7.7345,7.7427,90800.0
2011-10-31 14:30:00,9.49,9.49,9.45,9.46,268800.0,7.7427,7.7427,7.71,7.7182,268800.0
2011-10-31 15:00:00,9.46,9.46,9.34,9.34,355600.0,7.7182,7.7182,7.6203,7.6203,355600.0
2011-10-31 15:30:00,9.34,9.39,9.29,9.29,461600.0,7.6203,7.6611,7.5795,7.5795,461600.0
2011-11-01 09:30:00,8.84,8.91,8.78,8.88,253600.0,7.2123,7.2694,7.1634,7.245,253600.0
2011-11-01 10:00:00,8.88,8.94,8.84,8.94,300400.0,7.245,7.2939,7.2123,7.2939,300400.0
2011-11-01 10:30:00,8.95,9.02,8.92,8.98,191200.0,7.3021,7.3592,7.2776,7.3266,191200.0
2011-11-01 11:00:00,8.99,9.0,8.9,8.91,166000.0,7.3347,7.3429,7.2613,7.2694,166000.0
2011-11-01 11:30:00,8.91,8.92,8.78,8.81,102800.0,7.2694,7.2776,7.1634,7.1879,102800.0
2011-11-01 12:00:00,8.82,8.82,8.73,8.76,216000.0,7.196,7.196,7.1226,7.1471,216000.0
2011-11-01 12:30:00,8.76,8.81,8.74,8.75,202400.0,7.1471,7.1879,7.1307,7.1389,202400.0
2011-11-01 13:00:00,8.74,8.84,8.74,8.82,334000.0,7.1307,7.2123,7.1307,7.196,334000.0
2011-11-01 13:30:00,8.83,8.88,8.76,8.81,312000.0,7.2042,7.245,7.1471,7.1879,312000.0
2011-11-01 14:00:00,8.81,8.93,8.8,8.9,164400.0,7.1879,7.2858,7.1797,7.2613,164400.0
2011-11-01 14:30:00,8.9,8.93,8.83,8.85,189600.0,7.2613,7.2858,7.2042,7.2205,189600.0
2011-11-01 15:00:00,8.85,8.86,8.77,8.85,314800.0,7.2205,7.2287,7.1552,7.2205,314800.0
2011-11-01 15:30:00,8.84,8.92,8.81,8.86,776400.0,7.2123,7.2776,7.1879,7.2287,776400.0
2011-11-02 09:30:00,9.02,9.06,8.94,8.98,65200.0,7.3592,7.3918,7.2939,7.3266,65200.0
2011-11-02 10:00:00,8.98,9.03,8.97,9.02,58000.0,7.3266,7.3673,7.3184,7.3592,58000.0
2011-11-02 10:30:00,9.01,9.14,8.99,9.11,126000.0,7.351,7.4571,7.3347,7.4326,126000.0
2011-11-02 11:00:00,9.11,9.12,9.08,9.09,57600.0,7.4326,7.4408,7.4081,7.4163,57600.0
2011-11-02 11:30:00,9.09,9.11,9.07,9.1,184400.0,7.4163,7.4326,7.4,7.4245,184400.0
2011-11-02 12:00:00,9.1,9.12,9.08,9.1,251600.0,7.4245,7.4408,7.4081,7.4245,251600.0
2011-11-02 12:30:00,9.11,9.12,9.05,9.06,245200.0,7.4326,7.4408,7.3837,7.3918,245200.0
2011-11-02 13:00:00,9.06,9.06,9.0,9.01,274000.0,7.3918,7.3918,7.3429,7.351,274000.0
2011-11-02 13:30:00,9.01,9.08,9.01,9.04,117600.0,7.351,7.4081,7.351,7.3755,117600.0
2011-11-02 14:00:00,9.04,9.06,9.01,9.04,189600.0,7.3755,7.3918,7.351,7.3755,189600.0
2011-11-02 14:30:00,9.04,9.12,9.03,9.1,159200.0,7.3755,7.4408,7.3673,7.4245,159200.0
2011-11-02 15:00:00,9.11,9.15,9.08,9.11,252400.0,7.4326,7.4653,7.4081,7.4326,252400.0
2011-11-02 15:30:00,9.11,9.13,9.06,9.13,615600.0,7.4326,7.4489,7.3918,7.4489,615600.0
2011-11-03 09:30:00,9.26,9.31,9.22,9.28,114400.0,7.555,7.5958,7.5224,7.5713,114400.0
2011-11-03 10:00:00,9.27,9.35,9.23,9.33,208000.0,7.5632,7.6284,7.5305,7.6121,208000.0
2011-11-03 10:30:00,9.35,9.44,9.31,9.4,57200.0,7.6284,7.7019,7.5958,7.6692,57200.0
2011-11-03 11:00:00,9.4,9.47,9.38,9.45,42800.0,7.6692,7.7263,7.6529,7.71,42800.0
2011-11-03 11:30:00,9.46,9.46,9.38,9.38,46000.0,7.7182,7.7182,7.6529,7.6529,46000.0
2011-11-03 12:00:00,9.38,9.44,9.38,9.44,47200.0,7.6529,7.7019,7.6529,7.7019,47200.0
2011-11-03 12:30:00,9.44,9.47,9.38,9.46,61200.0,7.7019,7.7263,7.6529,7.7182,61200.0
2011-11-03 13:00:00,9.46,9.48,9.43,9.46,60400.0,7.7182,7.7345,7.6937,7.7182,60400.0
2011-11-03 13:30:00,9.47,9.56,9.45,9.54,174400.0,7.7263,7.7998,7.71,7.7834,174400.0
2011-11-03 14:00:00,9.54,9.63,9.54,9.6,382800.0,7.7834,7.8569,7.7834,7.8324,382800.0
2011-11-03 14:30:00,9.6,9.64,9.6,9.61,220400.0,7.8324,7.865,7.8324,7.8406,220400.0
2011-11-03 15:00:00,9.61,9.65,9.61,9.65,233600.0,7.8406,7.8732,7.8406,7.8732,233600.0
2011-11-03 15:30:00,9.65,9.68,9.62,9.65,580800.0,7.8732,7.8977,7.8487,7.8732,580800.0
2011-11-04 09:30:00,9.53,9.62,9.49,9.59,129600.0,7.7753,7.8487,7.7427,7.8242,129600.0
2011-11-04 10:00:00,9.59,9.64,9.58,9.6,262000.0,7.8242,7.865,7.8161,7.8324,262000.0
2011-11-04 10:30:00,9.6,9.64,9.59,9.63,144800.0,7.8324,7.865,7.8242,7.8569,144800.0
2011-11-04 11:00:00,9.63,9.66,9.59,9.64,83600.0,7.8569,7.8814,7.8242,7.865,83600.0
2011-11-04 11:30:00,9.64,9.7,9.63,9.68,100800.0,7.865,7.914,7.8569,7.8977,100800.0
2011-11-04 12:00:00,9.68,9.72,9.68,9.72,78400.0,7.8977,7.9303,7.8977,7.9303,78400.0
2011-11-04 12:30:00,9.72,9.72,9.65,9.71,146800.0,7.9303,7.9303,7.8732,7.9221,146800.0
2011-11-04 13:00:00,9.71,9.75,9.69,9.72,136000.0,7.9221,7.9548,7.9058,7.9303,136000.0
2011-11-04 13:30:00,9.73,9.77,9.7,9.73,155600.0,7.9385,7.9711,7.914,7.9385,155600.0
2011-11-04 14:00:00,9.73,9.79,9.71,9.77,170000.0,7.9385,7.9874,7.9221,7.9711,170000.0
2011-11-04 14:30:00,9.77,9.78,9.73,9.75,159200.0,7.9711,7.9793,7.9385,7.9548,159200.0
2011-11-04 15:00:00,9.75,9.77,9.72,9.75,326400.0,7.9548,7.9711,7.9303,7.9548,326400.0
2011-11-04 15:30:00,9.74,9.82,9.74,9.78,588800.0,7.9466,8.0119,7.9466,7.9793,588800.0
2011-11-07 09:30:00,9.73,9.79,9.64,9.77,38800.0,7.9385,7.9874,7.865,7.9711,38800.0
2011-11-07 10:00:00,9.76,9.78,9.73,9.73,137600.0,7.9629,7.9793,7.9385,7.9385,137600.0
2011-11-07 10:30:00,9.73,9.74,9.6,9.63,61600.0,7.9385,7.9466,7.8324,7.8569,61600.0
2011-11-07 11:00:00,9.62,9.68,9.62,9.63,47200.0,7.8487,7.8977,7.8487,7.8569,47200.0
2011-11-07 11:30:00,9.63,9.66,9.59,9.63,84400.0,7.8569,7.8814,7.8242,7.8569,84400.0
2011-11-07 12:00:00,9.61,9.65,9.6,9.62,200000.0,7.8406,7.8732,7.8324,7.8487,200000.0
2011-11-07 12:30:00,9.61,9.63,9.61,9.62,93600.0,7.8406,7.8569,7.8406,7.8487,93600.0
2011-11-07 13:00:00,9.61,9.64,9.6,9.63,70400.0,7.8406,7.865,7.8324,7.8569,70400.0
2011-11-07 13:30:00,9.64,9.7,9.6,9.69,92400.0,7.865,7.914,7.8324,7.9058,92400.0
2011-11-07 14:00:00,9.7,9.78,9.69,9.76,234400.0,7.914,7.9793,7.9058,7.9629,234400.0
2011-11-07 14:30:00,9.76,9.76,9.7,9.75,222000.0,7.9629,7.9629,7.914,7.9548,222000.0
2011-11-07 15:00:00,9.75,9.76,9.68,9.68,131600.0,7.9548,7.9629,7.8977,7.8977,131600.0
2011-11-07 15:30:00,9.67,9.73,9.67,9.71,375200.0,7.8895,7.9385,7.8895,7.9221,375200.0
2011-11-08 09:30:00,9.76,9.78,9.7,9.75,85600.0,7.9629,7.9793,7.914,7.9548,85600.0
2011-11-08 10:00:00,9.76,9.76,9.59,9.61,43200.0,7.9629,7.9629,7.8242,7.8406,43200.0
2011-11-08 10:30:00,9.62,9.7,9.6,9.67,69600.0,7.8487,7.914,7.8324,7.8895,69600.0
2011-11-08 11:00:00,9.66,9.69,9.53,9.56,64000.0,7.8814,7.9058,7.7753,7.7998,64000.0
2011-11-08 11:30:00,9.56,9.61,9.52,9.59,77200.0,7.7998,7.8406,7.7671,7.8242,77200.0
2011-11-08 12:00:00,9.59,9.63,9.57,9.61,63600.0,7.8242,7.8569,7.8079,7.8406,63600.0
2011-11-08 12:30:00,9.62,9.64,9.6,9.64,60400.0,7.8487,7.865,7.8324,7.865,60400.0
2011-11-08 13:00:00,9.63,9.65,9.58,9.63,101600.0,7.8569,7.8732,7.8161,7.8569,101600.0
2011-11-08 13:30:00,9.63,9.71,9.61,9.69,167600.0,7.8569,7.9221,7.8406,7.9058,167600.0
2011-11-08 14:00:00,9.69,9.72,9.65,9.72,221600.0,7.9058,7.9303,7.8732,7.9303,221600.0
2011-11-08 14:30:00,9.72,9.74,9.68,9.7,219600.0,7.9303,7.9466,7.8977,7.914,219600.0
2011-11-08 15:00:00,9.7,9.71,9.65,9.69,222400.0,7.914,7.9221,7.8732,7.9058,222400.0
2011-11-08 15:30:00,9.69,9.72,9.64,9.69,731200.0,7.9058,7.9303,7.865,7.9058,731200.0
2011-11-09 09:30:00,9.41,9.46,9.36,9.37,56800.0,7.6774,7.7182,7.6366,7.6447,56800.0
2011-11-09 10:00:00,9.38,9.46,9.37,9.4,68800.0,7.6529,7.7182,7.6447,7.6692,68800.0
2011-11-09 10:30:00,9.4,9.47,9.38,9.41,105600.0,7.6692,7.7263,7.6529,7.6774,105600.0
2011-11-09 11:00:00,9.4,9.47,9.38,9.44,33600.0,7.6692,7.7263,7.6529,7.7019,33600.0
2011-11-09 11:30:00,9.44,9.47,9.42,9.45,27600.0,7.7019,7.7263,7.6855,7.71,27600.0
2011-11-09 12:00:00,9.44,9.44,9.35,9.36,41600.0,7.7019,7.7019,7.6284,7.6366,41600.0
2011-11-09 12:30:00,9.36,9.38,9.35,9.38,32400.0,7.6366,7.6529,7.6284,7.6529,32400.0
2011-11-09 13:00:00,9.38,9.4,9.34,9.37,76400.0,7.6529,7.6692,7.6203,7.6447,76400.0
2011-11-09 13:30:00,9.37,9.37,9.26,9.28,61200.0,7.6447,7.6447,7.555,7.5713,61200.0
2011-11-09 14:00:00,9.27,9.29,9.21,9.25,119200.0,7.5632,7.5795,7.5142,7.5468,119200.0
2011-11-09 14:30:00,9.25,9.3,9.22,9.26,115200.0,7.5468,7.5876,7.5224,7.555,115200.0
2011-11-09 15:00:00,9.26,9.34,9.26,9.31,157600.0,7.555,7.6203,7.555,7.5958,157600.0
2011-11-09 15:30:00,9.31,9.31,9.23,9.26,414000.0,7.5958,7.5958,7.5305,7.555,414000.0
2011-11-10 09:30:00,9.42,9.49,9.31,9.36,135200.0,7.6855,7.7427,7.5958,7.6366,135200.0
2011-11-10 10:00:00,9.36,9.4,9.33,9.36,285200.0,7.6366,7.6692,7.6121,7.6366,285200.0
2011-11-10 10:30:00,9.36,9.38,9.29,9.38,94000.0,7.6366,7.6529,7.5795,7.6529,94000.0
2011-11-10 11:00:00,9.36,9.38,9.32,9.32,255200.0,7.6366,7.6529,7.604,7.604,255200.0
2011-11-10 11:30:00,9.33,9.38,9.31,9.33,84800.0,7.6121,7.6529,7.5958,7.6121,84800.0
2011-11-10 12:00:00,9.33,9.36,9.3,9.3,68400.0,7.6121,7.6366,7.5876,7.5876,68400.0
2011-11-10 12:30:00,9.29,9.34,9.26,9.33,38800.0,7.5795,7.6203,7.555,7.6121,38800.0
2011-11-10 13:00:00,9.33,9.37,9.3,9.3,86000.0,7.6121,7.6447,7.5876,7.5876,86000.0
2011-11-10 13:30:00,9.31,9.33,9.25,9.29,78800.0,7.5958,7.6121,7.5468,7.5795,78800.0
2011-11-10 14:00:00,9.3,9.3,9.2,9.21,153200.0,7.5876,7.5876,7.506,7.5142,153200.0
2011-11-10 14:30:00,9.21,9.24,9.17,9.17,102800.0,7.5142,7.5387,7.4816,7.4816,102800.0
2011-11-10 15:00:00,9.18,9.26,9.17,9.25,186400.0,7.4897,7.555,7.4816,7.5468,186400.0
2011-11-10 15:30:00,9.25,9.25,9.2,9.22,399200.0,7.5468,7.5468,7.506,7.5224,399200.0
2011-11-11 09:30:00,9.37,9.44,9.33,9.37,125600.0,7.6447,7.7019,7.6121,7.6447,125600.0
2011-11-11 10:00:00,9.38,9.41,9.37,9.39,125600.0,7.6529,7.6774,7.6447,7.6611,125600.0
2011-11-11 10:30:00,9.4,9.46,9.38,9.43,167200.0,7.6692,7.7182,7.6529,7.6937,167200.0
2011-11-11 11:00:00,9.44,9.45,9.4,9.41,110400.0,7.7019,7.71,7.6692,7.6774,110400.0
2011-11-11 11:30:00,9.41,9.42,9.38,9.41,124800.0,7.6774,7.6855,7.6529,7.6774,124800.0
2011-11-11 12:00:00,9.41,9.43,9.38,9.39,118800.0,7.6774,7.6937,7.6529,7.6611,118800.0
2011-11-11 12:30:00,9.39,9.4,9.38,9.39,98000.0,7.6611,7.6692,7.6529,7.6611,98000.0
2011-11-11 13:00:00,9.39,9.44,9.39,9.39,158000.0,7.6611,7.7019,7.6611,7.6611,158000.0
2011-11-11 13:30:00,9.4,9.41,9.38,9.39,135200.0,7.6692,7.6774,7.6529,7.6611,135200.0
2011-11-11 14:00:00,9.39,9.41,9.39,9.4,136000.0,7.6611,7.6774,7.6611,7.6692,136000.0
2011-11-11 14:30:00,9.41,9.42,9.39,9.4,130000.0,7.6774,7.6855,7.6611,7.6692,130000.0
2011-11-11 15:00:00,9.4,9.4,9.37,9.38,382400.0,7.6692,7.6692,7.6447,7.6529,382400.0
2011-11-11 15:30:00,9.38,9.38,9.35,9.35,558400.0,7.6529,7.6529,7.6284,7.6284,558400.0
2011-11-14 09:30:00,9.36,9.46,9.26,9.27,129600.0,7.6366,7.7182,7.555,7.5632,129600.0
2011-11-14 10:00:00,9.27,9.29,9.24,9.25,242800.0,7.5632,7.5795,7.5387,7.5468,242800.0
2011-11-14 10:30:00,9.25,9.25,9.18,9.21,89600.0,7.5468,7.5468,7.4897,7.5142,89600.0
2011-11-14 11:00:00,9.21,9.24,9.13,9.2,230000.0,7.5142,7.5387,7.4489,7.506,230000.0
2011-11-14 11:30:00,9.2,9.2,9.13,9.15,167200.0,7.506,7.506,7.4489,7.4653,167200.0
2011-11-14 12:00:00,9.16,9.18,9.14,9.15,224800.0,7.4734,7.4897,7.4571,7.4653,224800.0
2011-11-14 12:30:00,9.15,9.17,9.14,9.15,186800.0,7.4653,7.4816,7.4571,7.4653,186800.0
2011-11-14 13:00:00,9.15,9.17,9.14,9.17,147200.0,7.4653,7.4816,7.4571,7.4816,147200.0
2011-11-14 13:30:00,9.17,9.24,9.17,9.24,98800.0,7.4816,7.5387,7.4816,7.5387,98800.0
2011-11-14 14:00:00,9.24,9.26,9.22,9.22,182800.0,7.5387,7.555,7.5224,7.5224,182800.0
2011-11-14 14:30:00,9.22,9.24,9.17,9.17,116000.0,7.5224,7.5387,7.4816,7.4816,116000.0
2011-11-14 15:00:00,9.18,9.22,9.18,9.2,292000.0,7.4897,7.5224,7.4897,7.506,292000.0
2011-11-14 15:30:00,9.2,9.26,9.2,9.23,534800.0,7.506,7.555,7.506,7.5305,534800.0
2011-11-15 09:30:00,9.2,9.27,9.17,9.2,128000.0,7.506,7.5632,7.4816,7.506,128000.0
2011-11-15 10:00:00,9.19,9.21,9.15,9.19,122400.0,7.4979,7.5142,7.4653,7.4979,122400.0
2011-11-15 10:30:00,9.18,9.19,9.12,9.12,130400.0,7.4897,7.4979,7.4408,7.4408,130400.0
2011-11-15 11:00:00,9.13,9.17,9.12,9.15,93200.0,7.4489,7.4816,7.4408,7.4653,93200.0
2011-11-15 11:30:00,9.15,9.17,9.13,9.16,80800.0,7.4653,7.4816,7.4489,7.4734,80800.0
2011-11-15 12:00:00,9.17,9.21,9.16,9.16,214000.0,7.4816,7.5142,7.4734,7.4734,214000.0
2011-11-15 12:30:00,9.17,9.23,9.14,9.15,450000.0,7.4816,7.5305,7.4571,7.4653,450000.0
2011-11-15 13:00:00,9.15,9.18,9.13,9.14,200800.0,7.4653,7.4897,7.4489,7.4571,200800.0
2011-11-15 13:30:00,9.15,9.24,9.15,9.24,300800.0,7.4653,7.5387,7.4653,7.5387,300800.0
2011-11-15 14:00:00,9.24,9.29,9.24,9.27,181600.0,7.5387,7.5795,7.5387,7.5632,181600.0
2011-11-15 14:30:00,9.27,9.34,9.27,9.34,165600.0,7.5632,7.6203,7.5632,7.6203,165600.0
2011-11-15 15:00:00,9.34,9.39,9.34,9.38,239600.0,7.6203,7.6611,7.6203,7.6529,239600.0
2011-11-15 15:30:00,9.38,9.39,9.32,9.32,449200.0,7.6529,7.6611,7.604,7.604,449200.0
2011-11-16 09:30:00,9.24,9.3,9.15,9.29,64000.0,7.5387,7.5876,7.4653,7.5795,64000.0
2011-11-16 10:00:00,9.29,9.31,9.23,9.27,57600.0,7.5795,7.5958,7.5305,7.5632,57600.0
2011-11-16 10:30:00,9.27,9.38,9.26,9.36,59600.0,7.5632,7.6529,7.555,7.6366,59600.0
2011-11-16 11:00:00,9.37,9.43,9.37,9.39,60800.0,7.6447,7.6937,7.6447,7.6611,60800.0
2011-11-16 11:30:00,9.4,9.4,9.35,9.36,59600.0,7.6692,7.6692,7.6284,7.6366,59600.0
2011-11-16 12:00:00,9.37,9.38,9.35,9.38,30400.0,7.6447,7.6529,7.6284,7.6529,30400.0
2011-11-16 12:30:00,9.38,9.42,9.37,9.42,90400.0,7.6529,7.6855,7.6447,7.6855,90400.0
2011-11-16 13:00:00,9.42,9.49,9.42,9.47,78400.0,7.6855,7.7427,7.6855,7.7263,78400.0
2011-11-16 13:30:00,9.47,9.52,9.47,9.48,81600.0,7.7263,7.7671,7.7263,7.7345,81600.0
2011-11-16 14:00:00,9.48,9.53,9.48,9.52,207200.0,7.7345,7.7753,7.7345,7.7671,207200.0
2011-11-16 14:30:00,9.52,9.53,9.49,9.51,268800.0,7.7671,7.7753,7.7427,7.759,268800.0
2011-11-16 15:00:00,9.51,9.52,9.44,9.44,281600.0,7.759,7.7671,7.7019,7.7019,281600.0
2011-11-16 15:30:00,9.43,9.44,9.37,9.38,595200.0,7.6937,7.7019,7.6447,7.6529,595200.0
2011-11-17 09:30:00,9.33,9.34,9.26,9.32,78000.0,7.6121,7.6203,7.555,7.604,78000.0
2011-11-17 10:00:00,9.32,9.36,9.29,9.36,109600.0,7.604,7.6366,7.5795,7.6366,109600.0
2011-11-17 10:30:00,9.36,9.4,9.32,9.35,70400.0,7.6366,7.6692,7.604,7.6284,70400.0
2011-11-17 11:00:00,9.35,9.38,9.31,9.37,118400.0,7.6284,7.6529,7.5958,7.6447,118400.0
2011-11-17 11:30:00,9.38,9.4,9.33,9.34,81600.0,7.6529,7.6692,7.6121,7.6203,81600.0
2011-11-17 12:00:00,9.35,9.35,9.31,9.31,78400.0,7.6284,7.6284,7.5958,7.5958,78400.0
2011-11-17 12:30:00,9.31,9.31,9.16,9.24,127600.0,7.5958,7.5958,7.4734,7.5387,127600.0
2011-11-17 13:00:00,9.24,9.26,9.19,9.23,70400.0,7.5387,7.555,7.4979,7.5305,70400.0
2011-11-17 13:30:00,9.23,9.24,9.19,9.24,120400.0,7.5305,7.5387,7.4979,7.5387,120400.0
2011-11-17 14:00:00,9.24,9.24,9.18,9.2,96800.0,7.5387,7.5387,7.4897,7.506,96800.0
2011-11-17 14:30:00,9.21,9.26,9.18,9.26,100800.0,7.5142,7.555,7.4897,7.555,100800.0
2011-11-17 15:00:00,9.26,9.26,9.19,9.2,169600.0,7.555,7.555,7.4979,7.506,169600.0
2011-11-17 15:30:00,9.2,9.22,9.15,9.22,384000.0,7.506,7.5224,7.4653,7.5224,384000.0
2011-11-18 09:30:00,9.22,9.26,9.13,9.23,444800.0,7.5224,7.555,7.4489,7.5305,444800.0
2011-11-18 10:00:00,9.23,9.24,9.17,9.19,115600.0,7.5305,7.5387,7.4816,7.4979,115600.0
2011-11-18 10:30:00,9.2,9.21,9.16,9.17,100800.0,7.506,7.5142,7.4734,7.4816,100800.0
2011-11-18 11:00:00,9.17,9.21,9.16,9.19,424000.0,7.4816,7.5142,7.4734,7.4979,424000.0
2011-11-18 11:30:00,9.2,9.2,9.13,9.16,115200.0,7.506,7.506,7.4489,7.4734,115200.0
2011-11-18 12:00:00,9.16,9.16,9.09,9.13,236000.0,7.4734,7.4734,7.4163,7.4489,236000.0
2011-11-18 12:30:00,9.13,9.13,9.08,9.08,82800.0,7.4489,7.4489,7.4081,7.4081,82800.0
2011-11-18 13:00:00,9.08,9.14,9.07,9.14,42000.0,7.4081,7.4571,7.4,7.4571,42000.0
2011-11-18 13:30:00,9.14,9.18,9.14,9.16,118800.0,7.4571,7.4897,7.4571,7.4734,118800.0
2011-11-18 14:00:00,9.16,9.19,9.13,9.14,74000.0,7.4734,7.4979,7.4489,7.4571,74000.0
2011-11-18 14:30:00,9.15,9.17,9.11,9.12,58000.0,7.4653,7.4816,7.4326,7.4408,58000.0
2011-11-18 15:00:00,9.13,9.13,9.09,9.09,238400.0,7.4489,7.4489,7.4163,7.4163,238400.0
2011-11-18 15:30:00,9.09,9.1,9.05,9.08,355600.0,7.4163,7.4245,7.3837,7.4081,355600.0
2011-11-21 09:30:00,8.87,8.9,8.84,8.87,158400.0,7.2368,7.2613,7.2123,7.2368,158400.0
2011-11-21 10:00:00,8.87,8.92,8.85,8.88,112000.0,7.2368,7.2776,7.2205,7.245,112000.0
2011-11-21 10:30:00,8.88,8.89,8.84,8.84,108800.0,7.245,7.2531,7.2123,7.2123,108800.0
2011-11-21 11:00:00,8.84,8.87,8.82,8.87,63600.0,7.2123,7.2368,7.196,7.2368,63600.0
2011-11-21 11:30:00,8.87,8.88,8.83,8.87,96000.0,7.2368,7.245,7.2042,7.2368,96000.0
2011-11-21 12:00:00,8.87,8.88,8.83,8.83,41200.0,7.2368,7.245,7.2042,7.2042,41200.0
2011-11-21 12:30:00,8.83,8.84,8.8,8.8,80400.0,7.2042,7.2123,7.1797,7.1797,80400.0
2011-11-21 13:00:00,8.8,8.86,8.8,8.84,50800.0,7.1797,7.2287,7.1797,7.2123,50800.0
2011-11-21 13:30:00,8.83,8.85,8.8,8.8,57600.0,7.2042,7.2205,7.1797,7.1797,57600.0
2011-11-21 14:00:00,8.8,8.88,8.79,8.83,98400.0,7.1797,7.245,7.1715,7.2042,98400.0
2011-11-21 14:30:00,8.83,8.87,8.83,8.84,59600.0,7.2042,7.2368,7.2042,7.2123,59600.0
2011-11-21 15:00:00,8.83,8.88,8.81,8.85,175200.0,7.2042,7.245,7.1879,7.2205,175200.0
2011-11-21 15:30:00,8.85,8.88,8.83,8.84,516400.0,7.2205,7.245,7.2042,7.2123,516400.0
2011-11-22 09:30:00,8.83,8.92,8.81,8.87,62800.0,7.2042,7.2776,7.1879,7.2368,62800.0
2011-11-22 10:00:00,8.88,8.9,8.86,8.9,142800.0,7.245,7.2613,7.2287,7.2613,142800.0
2011-11-22 10:30:00,8.89,8.89,8.84,8.87,181200.0,7.2531,7.2531,7.2123,7.2368,181200.0
2011-11-22 11:00:00,8.87,8.87,8.82,8.82,42000.0,7.2368,7.2368,7.196,7.196,42000.0
2011-11-22 11:30:00,8.82,8.82,8.74,8.8,117600.0,7.196,7.196,7.1307,7.1797,117600.0
2011-11-22 12:00:00,8.81,8.88,8.81,8.84,82800.0,7.1879,7.245,7.1879,7.2123,82800.0
2011-11-22 12:30:00,8.83,8.88,8.83,8.88,62000.0,7.2042,7.245,7.2042,7.245,62000.0
2011-11-22 13:00:00,8.88,8.88,8.85,8.86,188800.0,7.245,7.245,7.2205,7.2287,188800.0
2011-11-22 13:30:00,8.86,8.88,8.83,8.83,45600.0,7.2287,7.245,7.2042,7.2042,45600.0
2011-11-22 14:00:00,8.84,8.86,8.82,8.85,96800.0,7.2123,7.2287,7.196,7.2205,96800.0
2011-11-22 14:30:00,8.85,8.86,8.82,8.84,118400.0,7.2205,7.2287,7.196,7.2123,118400.0
2011-11-22 15:00:00,8.84,8.87,8.83,8.84,175600.0,7.2123,7.2368,7.2042,7.2123,175600.0
2011-11-22 15:30:00,8.85,8.87,8.83,8.84,359600.0,7.2205,7.2368,7.2042,7.2123,359600.0
2011-11-23 09:30:00,8.76,8.8,8.74,8.74,669200.0,7.1471,7.1797,7.1307,7.1307,669200.0
2011-11-23 10:00:00,8.72,8.79,8.71,8.79,382000.0,7.1144,7.1715,7.1063,7.1715,382000.0
2011-11-23 10:30:00,8.79,8.85,8.78,8.82,138000.0,7.1715,7.2205,7.1634,7.196,138000.0
2011-11-23 11:00:00,8.81,8.84,8.81,8.81,91600.0,7.1879,7.2123,7.1879,7.1879,91600.0
2011-11-23 11:30:00,8.81,8.83,8.79,8.81,72800.0,7.1879,7.2042,7.1715,7.1879,72800.0
2011-11-23 12:00:00,8.81,8.83,8.8,8.8,78000.0,7.1879,7.2042,7.1797,7.1797,78000.0
2011-11-23 12:30:00,8.8,8.86,8.8,8.85,112800.0,7.1797,7.2287,7.1797,7.2205,112800.0
2011-11-23 13:00:00,8.84,8.85,8.82,8.84,57600.0,7.2123,7.2205,7.196,7.2123,57600.0
2011-11-23 13:30:00,8.84,8.84,8.8,8.81,125200.0,7.2123,7.2123,7.1797,7.1879,125200.0
2011-11-23 14:00:00,8.8,8.84,8.79,8.8,190800.0,7.1797,7.2123,7.1715,7.1797,190800.0
2011-11-23 14:30:00,8.8,8.83,8.8,8.8,118400.0,7.1797,7.2042,7.1797,7.1797,118400.0
2011-11-23 15:00:00,8.8,8.85,8.79,8.84,252400.0,7.1797,7.2205,7.1715,7.2123,252400.0
2011-11-23 15:30:00,8.85,8.88,8.84,8.85,581600.0,7.2205,7.245,7.2123,7.2205,581600.0
2011-11-25 09:30:00,8.78,8.9,8.75,8.83,90800.0,7.1634,7.2613,7.1389,7.2042,90800.0
2011-11-25 10:00:00,8.83,8.93,8.83,8.92,110800.0,7.2042,7.2858,7.2042,7.2776,110800.0
2011-11-25 10:30:00,8.91,8.94,8.9,8.91,159600.0,7.2694,7.2939,7.2613,7.2694,159600.0
2011-11-25 11:00:00,8.92,8.95,8.9,8.91,214000.0,7.2776,7.3021,7.2613,7.2694,214000.0
2011-11-25 11:30:00,8.9,8.92,8.85,8.86,214000.0,7.2613,7.2776,7.2205,7.2287,214000.0
2011-11-25 12:00:00,8.86,8.86,8.81,8.86,200800.0,7.2287,7.2287,7.1879,7.2287,200800.0
2011-11-25 12:30:00,8.86,8.88,8.81,8.81,292000.0,7.2287,7.245,7.1879,7.1879,292000.0
2011-11-28 09:30:00,9.07,9.19,9.05,9.18,441200.0,7.4,7.4979,7.3837,7.4897,441200.0
2011-11-28 10:00:00,9.19,9.29,9.18,9.26,104000.0,7.4979,7.5795,7.4897,7.555,104000.0
2011-11-28 10:30:00,9.27,9.29,9.22,9.22,341600.0,7.5632,7.5795,7.5224,7.5224,341600.0
2011-11-28 11:00:00,9.22,9.27,9.22,9.26,287200.0,7.5224,7.5632,7.5224,7.555,287200.0
2011-11-28 11:30:00,9.26,9.27,9.24,9.25,189200.0,7.555,7.5632,7.5387,7.5468,189200.0
2011-11-28 12:00:00,9.25,9.26,9.24,9.25,546000.0,7.5468,7.555,7.5387,7.5468,546000.0
2011-11-28 12:30:00,9.25,9.26,9.23,9.26,213600.0,7.5468,7.555,7.5305,7.555,213600.0
2011-11-28 13:00:00,9.26,9.26,9.24,9.24,369600.0,7.555,7.555,7.5387,7.5387,369600.0
2011-11-28 13:30:00,9.25,9.25,9.22,9.22,98400.0,7.5468,7.5468,7.5224,7.5224,98400.0
2011-11-28 14:00:00,9.22,9.25,9.22,9.23,132000.0,7.5224,7.5468,7.5224,7.5305,132000.0
2011-11-28 14:30:00,9.23,9.24,9.2,9.22,146000.0,7.5305,7.5387,7.506,7.5224,146000.0
2011-11-28 15:00:00,9.21,9.22,9.13,9.15,274400.0,7.5142,7.5224,7.4489,7.4653,274400.0
2011-11-28 15:30:00,9.15,9.23,9.14,9.22,622000.0,7.4653,7.5305,7.4571,7.5224,622000.0
2011-11-29 09:30:00,9.22,9.25,9.17,9.22,62400.0,7.5224,7.5468,7.4816,7.5224,62400.0
2011-11-29 10:00:00,9.22,9.32,9.2,9.32,180800.0,7.5224,7.604,7.506,7.604,180800.0
2011-11-29 10:30:00,9.32,9.33,9.24,9.25,108400.0,7.604,7.6121,7.5387,7.5468,108400.0
2011-11-29 11:00:00,9.25,9.28,9.2,9.22,206000.0,7.5468,7.5713,7.506,7.5224,206000.0
2011-11-29 11:30:00,9.22,9.29,9.2,9.22,83600.0,7.5224,7.5795,7.506,7.5224,83600.0
2011-11-29 12:00:00,9.22,9.28,9.22,9.28,44800.0,7.5224,7.5713,7.5224,7.5713,44800.0
2011-11-29 12:30:00,9.28,9.28,9.23,9.26,61200.0,7.5713,7.5713,7.5305,7.555,61200.0
2011-11-29 13:00:00,9.27,9.3,9.24,9.28,113200.0,7.5632,7.5876,7.5387,7.5713,113200.0
2011-11-29 13:30:00,9.28,9.28,9.24,9.26,168400.0,7.5713,7.5713,7.5387,7.555,168400.0
2011-11-29 14:00:00,9.25,9.28,9.24,9.28,115200.0,7.5468,7.5713,7.5387,7.5713,115200.0
2011-11-29 14:30:00,9.28,9.28,9.24,9.25,115600.0,7.5713,7.5713,7.5387,7.5468,115600.0
2011-11-29 15:00:00,9.25,9.31,9.25,9.27,166400.0,7.5468,7.5958,7.5468,7.5632,166400.0
2011-11-29 15:30:00,9.27,9.3,9.24,9.25,409200.0,7.5632,7.5876,7.5387,7.5468,409200.0
2011-11-30 09:30:00,9.65,9.75,9.57,9.65,585200.0,7.8732,7.9548,7.8079,7.8732,585200.0
2011-11-30 10:00:00,9.66,9.72,9.66,9.72,193600.0,7.8814,7.9303,7.8814,7.9303,193600.0
2011-11-30 10:30:00,9.72,9.78,9.72,9.77,214400.0,7.9303,7.9793,7.9303,7.9711,214400.0
2011-11-30 11:00:00,9.77,9.81,9.75,9.79,190800.0,7.9711,8.0037,7.9548,7.9874,190800.0
2011-11-30 11:30:00,9.8,9.8,9.78,9.79,73600.0,7.9956,7.9956,7.9793,7.9874,73600.0
2011-11-30 12:00:00,9.79,9.79,9.76,9.76,120000.0,7.9874,7.9874,7.9629,7.9629,120000.0
2011-11-30 12:30:00,9.77,9.78,9.75,9.77,121600.0,7.9711,7.9793,7.9548,7.9711,121600.0
2011-11-30 13:00:00,9.76,9.76,9.74,9.75,104800.0,7.9629,7.9629,7.9466,7.9548,104800.0
2011-11-30 13:30:00,9.75,9.76,9.74,9.76,153600.0,7.9548,7.9629,7.9466,7.9629,153600.0
2011-11-30 14:00:00,9.76,9.76,9.74,9.75,170000.0,7.9629,7.9629,7.9466,7.9548,170000.0
2011-11-30 14:30:00,9.75,9.78,9.74,9.75,157600.0,7.9548,7.9793,7.9466,7.9548,157600.0
2011-11-30 15:00:00,9.75,9.76,9.7,9.72,431200.0,7.9548,7.9629,7.914,7.9303,431200.0
2011-11-30 15:30:00,9.72,9.82,9.71,9.81,538800.0,7.9303,8.0119,7.9221,8.0037,538800.0
2011-12-01 09:30:00,9.81,9.84,9.72,9.81,125600.0,8.0037,8.0282,7.9303,8.0037,125600.0
2011-12-01 10:00:00,9.83,9.84,9.75,9.75,100400.0,8.02,8.0282,7.9548,7.9548,100400.0
2011-12-01 10:30:00,9.74,9.75,9.68,9.68,139200.0,7.9466,7.9548,7.8977,7.8977,139200.0
2011-12-01 11:00:00,9.68,9.7,9.66,9.67,114400.0,7.8977,7.914,7.8814,7.8895,114400.0
2011-12-01 11:30:00,9.65,9.68,9.62,9.67,127200.0,7.8732,7.8977,7.8487,7.8895,127200.0
2011-12-01 12:00:00,9.67,9.69,9.66,9.68,52000.0,7.8895,7.9058,7.8814,7.8977,52000.0
2011-12-01 12:30:00,9.68,9.69,9.62,9.62,62000.0,7.8977,7.9058,7.8487,7.8487,62000.0
2011-12-01 13:00:00,9.62,9.64,9.62,9.64,42800.0,7.8487,7.865,7.8487,7.865,42800.0
2011-12-01 13:30:00,9.64,9.69,9.63,9.69,62800.0,7.865,7.9058,7.8569,7.9058,62800.0
2011-12-01 14:00:00,9.69,9.69,9.67,9.68,56000.0,7.9058,7.9058,7.8895,7.8977,56000.0
2011-12-01 14:30:00,9.68,9.69,9.67,9.68,55200.0,7.8977,7.9058,7.8895,7.8977,55200.0
2011-12-01 15:00:00,9.68,9.68,9.66,9.68,86800.0,7.8977,7.8977,7.8814,7.8977,86800.0
2011-12-01 15:30:00,9.68,9.68,9.57,9.58,178000.0,7.8977,7.8977,7.8079,7.8161,178000.0
2011-12-02 09:30:00,9.73,9.8,9.67,9.79,137600.0,7.9385,7.9956,7.8895,7.9874,137600.0
2011-12-02 10:00:00,9.81,9.88,9.81,9.88,324400.0,8.0037,8.0608,8.0037,8.0608,324400.0
2011-12-02 10:30:00,9.88,9.94,9.87,9.94,226000.0,8.0608,8.1098,8.0527,8.1098,226000.0
2011-12-02 11:00:00,9.93,9.96,9.88,9.96,228400.0,8.1016,8.1261,8.0608,8.1261,228400.0
2011-12-02 11:30:00,9.96,9.97,9.86,9.88,116400.0,8.1261,8.1343,8.0445,8.0608,116400.0
2011-12-02 12:00:00,9.88,9.9,9.86,9.89,123600.0,8.0608,8.0772,8.0445,8.069,123600.0
2011-12-02 12:30:00,9.89,9.9,9.87,9.87,98800.0,8.069,8.0772,8.0527,8.0527,98800.0
2011-12-02 13:00:00,9.87,9.88,9.83,9.84,111200.0,8.0527,8.0608,8.02,8.0282,111200.0
2011-12-02 13:30:00,9.83,9.84,9.81,9.82,79600.0,8.02,8.0282,8.0037,8.0119,79600.0
2011-12-02 14:00:00,9.82,9.86,9.78,9.84,108400.0,8.0119,8.0445,7.9793,8.0282,108400.0
2011-12-02 14:30:00,9.84,9.87,9.82,9.83,70800.0,8.0282,8.0527,8.0119,8.02,70800.0
2011-12-02 15:00:00,9.83,9.89,9.82,9.88,230400.0,8.02,8.069,8.0119,8.0608,230400.0
2011-12-02 15:30:00,9.88,9.9,9.84,9.86,439200.0,8.0608,8.0772,8.0282,8.0445,439200.0
2011-12-05 09:30:00,9.97,10.0,9.89,9.95,185200.0,8.1343,8.1587,8.069,8.118,185200.0
2011-12-05 10:00:00,9.94,9.99,9.92,9.99,90000.0,8.1098,8.1506,8.0935,8.1506,90000.0
2011-12-05 10:30:00,9.99,10.03,9.99,10.03,98400.0,8.1506,8.1832,8.1506,8.1832,98400.0
2011-12-05 11:00:00,10.02,10.04,10.01,10.04,84400.0,8.1751,8.1914,8.1669,8.1914,84400.0
2011-12-05 11:30:00,10.04,10.06,10.03,10.03,116400.0,8.1914,8.2077,8.1832,8.1832,116400.0
2011-12-05 12:00:00,10.04,10.11,10.03,10.1,155200.0,8.1914,8.2485,8.1832,8.2403,155200.0
2011-12-05 12:30:00,10.09,10.11,10.08,10.1,36400.0,8.2322,8.2485,8.224,8.2403,36400.0
2011-12-05 13:00:00,10.1,10.11,10.08,10.09,28400.0,8.2403,8.2485,8.224,8.2322,28400.0
2011-12-05 13:30:00,10.09,10.11,10.03,10.06,164800.0,8.2322,8.2485,8.1832,8.2077,164800.0
2011-12-05 14:00:00,10.05,10.06,10.0,10.06,214400.0,8.1995,8.2077,8.1587,8.2077,214400.0
2011-12-05 14:30:00,10.06,10.07,10.05,10.07,133600.0,8.2077,8.2159,8.1995,8.2159,133600.0
2011-12-05 15:00:00,10.07,10.07,9.95,9.97,174800.0,8.2159,8.2159,8.118,8.1343,174800.0
2011-12-05 15:30:00,9.97,10.01,9.96,10.0,418400.0,8.1343,8.1669,8.1261,8.1587,418400.0
2011-12-06 09:30:00,10.1,10.1,9.95,10.03,100000.0,8.2403,8.2403,8.118,8.1832,100000.0
2011-12-06 10:00:00,10.04,10.12,10.04,10.1,165600.0,8.1914,8.2567,8.1914,8.2403,165600.0
2011-12-06 10:30:00,10.1,10.13,10.05,10.06,140000.0,8.2403,8.2648,8.1995,8.2077,140000.0
2011-12-06 11:00:00,10.06,10.06,10.02,10.03,110400.0,8.2077,8.2077,8.1751,8.1832,110400.0
2011-12-06 11:30:00,10.02,10.06,9.99,10.04,191200.0,8.1751,8.2077,8.1506,8.1914,191200.0
2011-12-06 12:00:00,10.03,10.05,10.0,10.01,117600.0,8.1832,8.1995,8.1587,8.1669,117600.0
2011-12-06 12:30:00,10.01,10.02,9.99,9.99,67200.0,8.1669,8.1751,8.1506,8.1506,67200.0
2011-12-06 13:00:00,10.0,10.03,9.99,10.01,138800.0,8.1587,8.1832,8.1506,8.1669,138800.0
2011-12-06 13:30:00,10.0,10.02,9.99,10.0,75200.0,8.1587,8.1751,8.1506,8.1587,75200.0
2011-12-06 14:00:00,10.0,10.0,9.97,9.99,74000.0,8.1587,8.1587,8.1343,8.1506,74000.0
2011-12-06 14:30:00,9.99,10.03,9.99,10.02,180800.0,8.1506,8.1832,8.1506,8.1751,180800.0
2011-12-06 15:00:00,10.02,10.03,9.97,9.97,150000.0,8.1751,8.1832,8.1343,8.1343,150000.0
2011-12-06 15:30:00,9.98,10.02,9.96,9.96,254800.0,8.1424,8.1751,8.1261,8.1261,254800.0
2011-12-07 09:30:00,9.85,9.89,9.8,9.84,82800.0,8.0364,8.069,7.9956,8.0282,82800.0
2011-12-07 10:00:00,9.84,9.84,9.74,9.77,46000.0,8.0282,8.0282,7.9466,7.9711,46000.0
2011-12-07 10:30:00,9.76,9.8,9.73,9.79,52800.0,7.9629,7.9956,7.9385,7.9874,52800.0
2011-12-07 11:00:00,9.8,9.9,9.8,9.9,52400.0,7.9956,8.0772,7.9956,8.0772,52400.0
2011-12-07 11:30:00,9.9,9.95,9.9,9.91,163200.0,8.0772,8.118,8.0772,8.0853,163200.0
2011-12-07 12:00:00,9.93,9.99,9.92,9.99,49200.0,8.1016,8.1506,8.0935,8.1506,49200.0
2011-12-07 12:30:00,9.99,10.05,9.98,10.04,71200.0,8.1506,8.1995,8.1424,8.1914,71200.0
2011-12-07 13:00:00,10.04,10.04,9.97,9.99,37600.0,8.1914,8.1914,8.1343,8.1506,37600.0
2011-12-07 13:30:00,9.99,9.99,9.94,9.96,45600.0,8.1506,8.1506,8.1098,8.1261,45600.0
2011-12-07 14:00:00,9.96,9.97,9.9,9.92,144400.0,8.1261,8.1343,8.0772,8.0935,144400.0
2011-12-07 14:30:00,9.92,9.94,9.88,9.9,85600.0,8.0935,8.1098,8.0608,8.0772,85600.0
2011-12-07 15:00:00,9.9,9.95,9.88,9.94,98400.0,8.0772,8.118,8.0608,8.1098,98400.0
2011-12-07 15:30:00,9.94,10.01,9.94,9.96,549200.0,8.1098,8.1669,8.1098,8.1261,549200.0
2011-12-08 09:30:00,9.84,9.91,9.78,9.87,104800.0,8.0282,8.0853,7.9793,8.0527,104800.0
2011-12-08 10:00:00,9.87,9.88,9.82,9.86,146000.0,8.0527,8.0608,8.0119,8.0445,146000.0
2011-12-08 10:30:00,9.85,9.9,9.82,9.82,110400.0,8.0364,8.0772,8.0119,8.0119,110400.0
2011-12-08 11:00:00,9.81,9.84,9.74,9.75,88800.0,8.0037,8.0282,7.9466,7.9548,88800.0
2011-12-08 11:30:00,9.75,9.8,9.73,9.8,42800.0,7.9548,7.9956,7.9385,7.9956,42800.0
2011-12-08 12:00:00,9.8,9.83,9.77,9.8,43600.0,7.9956,8.02,7.9711,7.9956,43600.0
2011-12-08 12:30:00,9.79,9.79,9.72,9.74,92800.0,7.9874,7.9874,7.9303,7.9466,92800.0
2011-12-08 13:00:00,9.73,9.73,9.65,9.7,144400.0,7.9385,7.9385,7.8732,7.914,144400.0
2011-12-08 13:30:00,9.7,9.73,9.68,9.73,86400.0,7.914,7.9385,7.8977,7.9385,86400.0
2011-12-08 14:00:00,9.72,9.72,9.68,9.7,94800.0,7.9303,7.9303,7.8977,7.914,94800.0
2011-12-08 14:30:00,9.7,9.7,9.61,9.62,174000.0,7.914,7.914,7.8406,7.8487,174000.0
2011-12-08 15:00:00,9.62,9.69,9.62,9.67,166800.0,7.8487,7.9058,7.8487,7.8895,166800.0
2011-12-08 15:30:00,9.68,9.73,9.55,9.58,500000.0,7.8977,7.9385,7.7916,7.8161,500000.0
2011-12-09 09:30:00,9.63,9.76,9.62,9.71,114800.0,7.8569,7.9629,7.8487,7.9221,114800.0
2011-12-09 10:00:00,9.72,9.77,9.71,9.72,61600.0,7.9303,7.9711,7.9221,7.9303,61600.0
2011-12-09 10:30:00,9.72,9.78,9.71,9.78,102000.0,7.9303,7.9793,7.9221,7.9793,102000.0
2011-12-09 11:00:00,9.78,9.86,9.78,9.85,88800.0,7.9793,8.0445,7.9793,8.0364,88800.0
2011-12-09 11:30:00,9.86,9.9,9.86,9.89,82800.0,8.0445,8.0772,8.0445,8.069,82800.0
2011-12-09 12:00:00,9.9,9.94,9.87,9.92,62400.0,8.0772,8.1098,8.0527,8.0935,62400.0
2011-12-09 12:30:00,9.92,9.95,9.9,9.95,66800.0,8.0935,8.118,8.0772,8.118,66800.0
2011-12-09 13:00:00,9.95,9.99,9.94,9.98,90000.0,8.118,8.1506,8.1098,8.1424,90000.0
2011-12-09 13:30:00,9.98,9.99,9.95,9.98,74800.0,8.1424,8.1506,8.118,8.1424,74800.0
2011-12-09 14:00:00,9.99,10.03,9.98,10.02,102400.0,8.1506,8.1832,8.1424,8.1751,102400.0
2011-12-09 14:30:00,10.03,10.07,10.03,10.06,106400.0,8.1832,8.2159,8.1832,8.2077,106400.0
2011-12-09 15:00:00,10.06,10.06,10.0,10.03,191600.0,8.2077,8.2077,8.1587,8.1832,191600.0
2011-12-09 15:30:00,10.03,10.07,10.0,10.02,346000.0,8.1832,8.2159,8.1587,8.1751,346000.0
2011-12-12 09:30:00,9.89,9.9,9.79,9.82,130800.0,8.069,8.0772,7.9874,8.0119,130800.0
2011-12-12 10:00:00,9.81,9.82,9.74,9.76,38400.0,8.0037,8.0119,7.9466,7.9629,38400.0
2011-12-12 10:30:00,9.75,9.77,9.74,9.76,70800.0,7.9548,7.9711,7.9466,7.9629,70800.0
2011-12-12 11:00:00,9.76,9.79,9.74,9.77,56800.0,7.9629,7.9874,7.9466,7.9711,56800.0
2011-12-12 11:30:00,9.76,9.77,9.73,9.76,143200.0,7.9629,7.9711,7.9385,7.9629,143200.0
2011-12-12 12:00:00,9.75,9.77,9.74,9.74,31200.0,7.9548,7.9711,7.9466,7.9466,31200.0
2011-12-12 12:30:00,9.73,9.78,9.73,9.77,52000.0,7.9385,7.9793,7.9385,7.9711,52000.0
2011-12-12 13:00:00,9.77,9.8,9.77,9.8,50000.0,7.9711,7.9956,7.9711,7.9956,50000.0
2011-12-12 13:30:00,9.8,9.82,9.8,9.8,52400.0,7.9956,8.0119,7.9956,7.9956,52400.0
2011-12-12 14:00:00,9.8,9.81,9.79,9.8,71600.0,7.9956,8.0037,7.9874,7.9956,71600.0
2011-12-12 14:30:00,9.8,9.8,9.74,9.77,68800.0,7.9956,7.9956,7.9466,7.9711,68800.0
2011-12-12 15:00:00,9.77,9.77,9.73,9.77,102400.0,7.9711,7.9711,7.9385,7.9711,102400.0
2011-12-12 15:30:00,9.76,9.83,9.76,9.83,258400.0,7.9629,8.02,7.9629,8.02,258400.0
2011-12-13 09:30:00,9.91,9.98,9.88,9.92,44000.0,8.0853,8.1424,8.0608,8.0935,44000.0
2011-12-13 10:00:00,9.95,10.03,9.94,10.0,80400.0,8.118,8.1832,8.1098,8.1587,80400.0
2011-12-13 10:30:00,9.99,10.01,9.94,9.98,70400.0,8.1506,8.1669,8.1098,8.1424,70400.0
2011-12-13 11:00:00,9.98,9.98,9.93,9.95,56400.0,8.1424,8.1424,8.1016,8.118,56400.0
2011-12-13 11:30:00,9.96,10.0,9.96,10.0,39200.0,8.1261,8.1587,8.1261,8.1587,39200.0
2011-12-13 12:00:00,10.0,10.0,9.97,9.97,34400.0,8.1587,8.1587,8.1343,8.1343,34400.0
2011-12-13 12:30:00,9.96,9.97,9.93,9.96,38000.0,8.1261,8.1343,8.1016,8.1261,38000.0
2011-12-13 13:00:00,9.95,9.96,9.92,9.94,61200.0,8.118,8.1261,8.0935,8.1098,61200.0
2011-12-13 13:30:00,9.94,9.95,9.91,9.94,35600.0,8.1098,8.118,8.0853,8.1098,35600.0
2011-12-13 14:00:00,9.95,9.98,9.86,9.92,84000.0,8.118,8.1424,8.0445,8.0935,84000.0
2011-12-13 14:30:00,9.91,9.91,9.81,9.83,82800.0,8.0853,8.0853,8.0037,8.02,82800.0
2011-12-13 15:00:00,9.83,9.86,9.67,9.69,157600.0,8.02,8.0445,7.8895,7.9058,157600.0
2011-12-13 15:30:00,9.69,9.69,9.63,9.68,307600.0,7.9058,7.9058,7.8569,7.8977,307600.0
2011-12-14 09:30:00,9.56,9.6,9.5,9.53,135200.0,7.7998,7.8324,7.7508,7.7753,135200.0
2011-12-14 10:00:00,9.52,9.55,9.5,9.54,101600.0,7.7671,7.7916,7.7508,7.7834,101600.0
2011-12-14 10:30:00,9.54,9.56,9.52,9.53,116000.0,7.7834,7.7998,7.7671,7.7753,116000.0
2011-12-14 11:00:00,9.52,9.57,9.52,9.53,81200.0,7.7671,7.8079,7.7671,7.7753,81200.0
2011-12-14 11:30:00,9.53,9.53,9.44,9.44,261600.0,7.7753,7.7753,7.7019,7.7019,261600.0
2011-12-14 12:00:00,9.44,9.52,9.43,9.48,64000.0,7.7019,7.7671,7.6937,7.7345,64000.0
2011-12-14 12:30:00,9.48,9.55,9.48,9.53,106000.0,7.7345,7.7916,7.7345,7.7753,106000.0
2011-12-14 13:00:00,9.53,9.58,9.51,9.58,52000.0,7.7753,7.8161,7.759,7.8161,52000.0
2011-12-14 13:30:00,9.57,9.57,9.47,9.47,66400.0,7.8079,7.8079,7.7263,7.7263,66400.0
2011-12-14 14:00:00,9.47,9.48,9.44,9.45,196400.0,7.7263,7.7345,7.7019,7.71,196400.0
2011-12-14 14:30:00,9.45,9.46,9.38,9.4,88800.0,7.71,7.7182,7.6529,7.6692,88800.0
2011-12-14 15:00:00,9.4,9.43,9.38,9.42,185600.0,7.6692,7.6937,7.6529,7.6855,185600.0
2011-12-14 15:30:00,9.42,9.43,9.38,9.41,352800.0,7.6855,7.6937,7.6529,7.6774,352800.0
2011-12-15 09:30:00,9.53,9.56,9.49,9.51,60800.0,7.7753,7.7998,7.7427,7.759,60800.0
2011-12-15 10:00:00,9.51,9.54,9.44,9.47,60800.0,7.759,7.7834,7.7019,7.7263,60800.0
2011-12-15 10:30:00,9.47,9.47,9.39,9.42,81200.0,7.7263,7.7263,7.6611,7.6855,81200.0
2011-12-15 11:00:00,9.42,9.49,9.42,9.49,86800.0,7.6855,7.7427,7.6855,7.7427,86800.0
2011-12-15 11:30:00,9.49,9.49,9.42,9.43,86000.0,7.7427,7.7427,7.6855,7.6937,86000.0
2011-12-15 12:00:00,9.43,9.47,9.41,9.46,164400.0,7.6937,7.7263,7.6774,7.7182,164400.0
2011-12-15 12:30:00,9.46,9.47,9.43,9.44,70800.0,7.7182,7.7263,7.6937,7.7019,70800.0
2011-12-15 13:00:00,9.44,9.46,9.42,9.43,96400.0,7.7019,7.7182,7.6855,7.6937,96400.0
2011-12-15 13:30:00,9.42,9.46,9.39,9.44,158000.0,7.6855,7.7182,7.6611,7.7019,158000.0
2011-12-15 14:00:00,9.45,9.45,9.41,9.42,132400.0,7.71,7.71,7.6774,7.6855,132400.0
2011-12-15 14:30:00,9.42,9.44,9.38,9.4,118000.0,7.6855,7.7019,7.6529,7.6692,118000.0
2011-12-15 15:00:00,9.4,9.45,9.4,9.42,194800.0,7.6692,7.71,7.6692,7.6855,194800.0
2011-12-15 15:30:00,9.42,9.44,9.38,9.42,304000.0,7.6855,7.7019,7.6529,7.6855,304000.0
2011-12-16 09:30:00,9.49,9.68,9.49,9.67,336400.0,7.7427,7.8977,7.7427,7.8895,336400.0
2011-12-16 10:00:00,9.68,9.75,9.66,9.66,61200.0,7.8977,7.9548,7.8814,7.8814,61200.0
2011-12-16 10:30:00,9.67,9.69,9.65,9.65,77200.0,7.8895,7.9058,7.8732,7.8732,77200.0
2011-12-16 11:00:00,9.66,9.68,9.63,9.67,54000.0,7.8814,7.8977,7.8569,7.8895,54000.0
2011-12-16 11:30:00,9.68,9.69,9.59,9.6,86400.0,7.8977,7.9058,7.8242,7.8324,86400.0
2011-12-16 12:00:00,9.6,9.63,9.55,9.6,46800.0,7.8324,7.8569,7.7916,7.8324,46800.0
2011-12-16 12:30:00,9.6,9.61,9.54,9.61,160000.0,7.8324,7.8406,7.7834,7.8406,160000.0
2011-12-16 13:00:00,9.61,9.62,9.6,9.6,46800.0,7.8406,7.8487,7.8324,7.8324,46800.0
2011-12-16 13:30:00,9.6,9.65,9.59,9.61,58000.0,7.8324,7.8732,7.8242,7.8406,58000.0
2011-12-16 14:00:00,9.62,9.62,9.58,9.59,76000.0,7.8487,7.8487,7.8161,7.8242,76000.0
2011-12-16 14:30:00,9.59,9.61,9.58,9.59,89200.0,7.8242,7.8406,7.8161,7.8242,89200.0
2011-12-16 15:00:00,9.59,9.62,9.57,9.58,103200.0,7.8242,7.8487,7.8079,7.8161,103200.0
2011-12-16 15:30:00,9.58,9.69,9.58,9.66,683600.0,7.8161,7.9058,7.8161,7.8814,683600.0
2011-12-19 09:30:00,9.71,9.76,9.65,9.69,116400.0,7.9221,7.9629,7.8732,7.9058,116400.0
2011-12-19 10:00:00,9.69,9.76,9.68,9.76,64800.0,7.9058,7.9629,7.8977,7.9629,64800.0
2011-12-19 10:30:00,9.76,9.8,9.74,9.74,79200.0,7.9629,7.9956,7.9466,7.9466,79200.0
2011-12-19 11:00:00,9.75,9.75,9.65,9.68,54400.0,7.9548,7.9548,7.8732,7.8977,54400.0
2011-12-19 11:30:00,9.67,9.67,9.6,9.62,44000.0,7.8895,7.8895,7.8324,7.8487,44000.0
2011-12-19 12:00:00,9.61,9.65,9.61,9.65,49200.0,7.8406,7.8732,7.8406,7.8732,49200.0
2011-12-19 12:30:00,9.65,9.65,9.62,9.65,40000.0,7.8732,7.8732,7.8487,7.8732,40000.0
2011-12-19 13:00:00,9.65,9.65,9.63,9.64,38000.0,7.8732,7.8732,7.8569,7.865,38000.0
2011-12-19 13:30:00,9.64,9.66,9.61,9.65,52000.0,7.865,7.8814,7.8406,7.8732,52000.0
2011-12-19 14:00:00,9.65,9.65,9.62,9.63,53600.0,7.8732,7.8732,7.8487,7.8569,53600.0
2011-12-19 14:30:00,9.63,9.65,9.62,9.64,84800.0,7.8569,7.8732,7.8487,7.865,84800.0
2011-12-19 15:00:00,9.64,9.65,9.56,9.56,154000.0,7.865,7.8732,7.7998,7.7998,154000.0
2011-12-19 15:30:00,9.56,9.57,9.52,9.55,285600.0,7.7998,7.8079,7.7671,7.7916,285600.0
2011-12-20 09:30:00,9.74,9.83,9.68,9.83,53600.0,7.9466,8.02,7.8977,8.02,53600.0
2011-12-20 10:00:00,9.84,9.9,9.83,9.9,84800.0,8.0282,8.0772,8.02,8.0772,84800.0
2011-12-20 10:30:00,9.9,9.91,9.88,9.9,541200.0,8.0772,8.0853,8.0608,8.0772,541200.0
2011-12-20 11:00:00,9.9,9.93,9.9,9.91,51600.0,8.0772,8.1016,8.0772,8.0853,51600.0
2011-12-20 11:30:00,9.92,9.92,9.88,9.91,114800.0,8.0935,8.0935,8.0608,8.0853,114800.0
2011-12-20 12:00:00,9.9,9.91,9.89,9.89,27600.0,8.0772,8.0853,8.069,8.069,27600.0
2011-12-20 12:30:00,9.89,9.9,9.87,9.87,37600.0,8.069,8.0772,8.0527,8.0527,37600.0
2011-12-20 13:00:00,9.88,9.89,9.84,9.84,96000.0,8.0608,8.069,8.0282,8.0282,96000.0
2011-12-20 13:30:00,9.84,9.84,9.79,9.79,172000.0,8.0282,8.0282,7.9874,7.9874,172000.0
2011-12-20 14:00:00,9.8,9.81,9.79,9.8,98000.0,7.9956,8.0037,7.9874,7.9956,98000.0
2011-12-20 14:30:00,9.81,9.81,9.77,9.79,243600.0,8.0037,8.0037,7.9711,7.9874,243600.0
2011-12-20 15:00:00,9.79,9.8,9.77,9.77,244800.0,7.9874,7.9956,7.9711,7.9711,244800.0
2011-12-20 15:30:00,9.78,9.78,9.74,9.75,661600.0,7.9793,7.9793,7.9466,7.9548,661600.0
2011-12-21 09:30:00,9.67,9.69,9.56,9.6,237200.0,7.8895,7.9058,7.7998,7.8324,237200.0
2011-12-21 10:00:00,9.6,9.7,9.55,9.69,300000.0,7.8324,7.914,7.7916,7.9058,300000.0
2011-12-21 10:30:00,9.68,9.72,9.66,9.67,51200.0,7.8977,7.9303,7.8814,7.8895,51200.0
2011-12-21 11:00:00,9.68,9.68,9.63,9.67,75600.0,7.8977,7.8977,7.8569,7.8895,75600.0
2011-12-21 11:30:00,9.68,9.72,9.67,9.72,57200.0,7.8977,7.9303,7.8895,7.9303,57200.0
2011-12-21 12:00:00,9.73,9.74,9.64,9.65,61600.0,7.9385,7.9466,7.865,7.8732,61600.0
2011-12-21 12:30:00,9.65,9.72,9.65,9.72,40000.0,7.8732,7.9303,7.8732,7.9303,40000.0
2011-12-21 13:00:00,9.73,9.77,9.72,9.74,49600.0,7.9385,7.9711,7.9303,7.9466,49600.0
2011-12-21 13:30:00,9.74,9.79,9.73,9.79,76800.0,7.9466,7.9874,7.9385,7.9874,76800.0
2011-12-21 14:00:00,9.79,9.83,9.78,9.82,77200.0,7.9874,8.02,7.9793,8.0119,77200.0
2011-12-21 14:30:00,9.82,9.86,9.81,9.85,78400.0,8.0119,8.0445,8.0037,8.0364,78400.0
2011-12-21 15:00:00,9.84,9.9,9.83,9.86,132000.0,8.0282,8.0772,8.02,8.0445,132000.0
2011-12-21 15:30:00,9.86,9.93,9.84,9.89,241200.0,8.0445,8.1016,8.0282,8.069,241200.0
2011-12-22 09:30:00,9.9,9.97,9.88,9.94,130400.0,8.0772,8.1343,8.0608,8.1098,130400.0
2011-12-22 10:00:00,9.94,10.0,9.93,9.98,327600.0,8.1098,8.1587,8.1016,8.1424,327600.0
2011-12-22 10:30:00,9.97,9.98,9.93,9.97,129200.0,8.1343,8.1424,8.1016,8.1343,129200.0
2011-12-22 11:00:00,9.97,9.99,9.95,9.97,121200.0,8.1343,8.1506,8.118,8.1343,121200.0
2011-12-22 11:30:00,9.97,9.99,9.96,9.96,122400.0,8.1343,8.1506,8.1261,8.1261,122400.0
2011-12-22 12:00:00,9.97,10.0,9.96,9.99,85600.0,8.1343,8.1587,8.1261,8.1506,85600.0
2011-12-22 12:30:00,10.0,10.0,9.99,9.99,63200.0,8.1587,8.1587,8.1506,8.1506,63200.0
2011-12-22 13:00:00,9.99,10.02,9.99,10.02,137600.0,8.1506,8.1751,8.1506,8.1751,137600.0
2011-12-22 13:30:00,10.02,10.05,10.01,10.02,138400.0,8.1751,8.1995,8.1669,8.1751,138400.0
2011-12-22 14:00:00,10.02,10.04,10.01,10.04,74400.0,8.1751,8.1914,8.1669,8.1914,74400.0
2011-12-22 14:30:00,10.04,10.05,10.03,10.03,120800.0,8.1914,8.1995,8.1832,8.1832,120800.0
2011-12-22 15:00:00,10.03,10.04,10.03,10.04,102000.0,8.1832,8.1914,8.1832,8.1914,102000.0
2011-12-22 15:30:00,10.04,10.05,10.03,10.05,417200.0,8.1914,8.1995,8.1832,8.1995,417200.0
2011-12-23 09:30:00,10.04,10.13,10.04,10.12,192000.0,8.1914,8.2648,8.1914,8.2567,192000.0
2011-12-23 10:00:00,10.11,10.12,10.06,10.12,82000.0,8.2485,8.2567,8.2077,8.2567,82000.0
2011-12-23 10:30:00,10.12,10.12,10.09,10.11,28000.0,8.2567,8.2567,8.2322,8.2485,28000.0
2011-12-23 11:00:00,10.12,10.12,10.1,10.12,52000.0,8.2567,8.2567,8.2403,8.2567,52000.0
2011-12-23 11:30:00,10.12,10.13,10.1,10.13,53600.0,8.2567,8.2648,8.2403,8.2648,53600.0
2011-12-23 12:00:00,10.12,10.16,10.12,10.16,81600.0,8.2567,8.2893,8.2567,8.2893,81600.0
2011-12-23 12:30:00,10.16,10.19,10.16,10.19,45200.0,8.2893,8.3138,8.2893,8.3138,45200.0
2011-12-23 13:00:00,10.18,10.18,10.13,10.13,30000.0,8.3056,8.3056,8.2648,8.2648,30000.0
2011-12-23 13:30:00,10.13,10.15,10.13,10.15,50400.0,8.2648,8.2811,8.2648,8.2811,50400.0
2011-12-23 14:00:00,10.15,10.19,10.15,10.17,112800.0,8.2811,8.3138,8.2811,8.2974,112800.0
2011-12-23 14:30:00,10.17,10.19,10.17,10.18,58800.0,8.2974,8.3138,8.2974,8.3056,58800.0
2011-12-23 15:00:00,10.18,10.2,10.16,10.17,111200.0,8.3056,8.3219,8.2893,8.2974,111200.0
2011-12-23 15:30:00,10.17,10.19,10.16,10.18,159600.0,8.2974,8.3138,8.2893,8.3056,159600.0
2011-12-27 09:30:00,10.11,10.17,10.1,10.15,65600.0,8.2485,8.2974,8.2403,8.2811,65600.0
2011-12-27 10:00:00,10.15,10.18,10.14,10.16,161200.0,8.2811,8.3056,8.273,8.2893,161200.0
2011-12-27 10:30:00,10.16,10.17,10.15,10.16,84000.0,8.2893,8.2974,8.2811,8.2893,84000.0
2011-12-27 11:00:00,10.16,10.17,10.15,10.17,100800.0,8.2893,8.2974,8.2811,8.2974,100800.0
2011-12-27 11:30:00,10.17,10.17,10.16,10.16,133200.0,8.2974,8.2974,8.2893,8.2893,133200.0
2011-12-27 12:00:00,10.17,10.21,10.17,10.21,109200.0,8.2974,8.3301,8.2974,8.3301,109200.0
2011-12-27 12:30:00,10.21,10.22,10.2,10.22,37600.0,8.3301,8.3382,8.3219,8.3382,37600.0
2011-12-27 13:00:00,10.22,10.22,10.21,10.22,51200.0,8.3382,8.3382,8.3301,8.3382,51200.0
2011-12-27 13:30:00,10.22,10.26,10.21,10.25,104000.0,8.3382,8.3709,8.3301,8.3627,104000.0
2011-12-27 14:00:00,10.25,10.26,10.24,10.25,66000.0,8.3627,8.3709,8.3546,8.3627,66000.0
2011-12-27 14:30:00,10.25,10.26,10.24,10.25,61200.0,8.3627,8.3709,8.3546,8.3627,61200.0
2011-12-27 15:00:00,10.26,10.26,10.24,10.25,85600.0,8.3709,8.3709,8.3546,8.3627,85600.0
2011-12-27 15:30:00,10.25,10.25,10.22,10.22,192000.0,8.3627,8.3627,8.3382,8.3382,192000.0
2011-12-28 09:30:00,10.19,10.24,10.05,10.08,47600.0,8.3138,8.3546,8.1995,8.224,47600.0
2011-12-28 10:00:00,10.07,10.13,10.03,10.03,17200.0,8.2159,8.2648,8.1832,8.1832,17200.0
2011-12-28 10:30:00,10.04,10.07,10.03,10.04,47200.0,8.1914,8.2159,8.1832,8.1914,47200.0
2011-12-28 11:00:00,10.04,10.04,9.99,9.99,17200.0,8.1914,8.1914,8.1506,8.1506,17200.0
2011-12-28 11:30:00,9.99,9.99,9.93,9.96,52000.0,8.1506,8.1506,8.1016,8.1261,52000.0
2011-12-28 12:00:00,9.97,10.02,9.96,9.99,42400.0,8.1343,8.1751,8.1261,8.1506,42400.0
2011-12-28 12:30:00,10.0,10.03,9.99,10.03,81200.0,8.1587,8.1832,8.1506,8.1832,81200.0
2011-12-28 13:00:00,10.03,10.08,10.03,10.06,104800.0,8.1832,8.224,8.1832,8.2077,104800.0
2011-12-28 13:30:00,10.06,10.1,10.06,10.09,130000.0,8.2077,8.2403,8.2077,8.2322,130000.0
2011-12-28 14:00:00,10.09,10.09,9.99,10.0,71600.0,8.2322,8.2322,8.1506,8.1587,71600.0
2011-12-28 14:30:00,10.01,10.01,9.97,10.0,77200.0,8.1669,8.1669,8.1343,8.1587,77200.0
2011-12-28 15:00:00,10.01,10.01,9.95,9.96,106400.0,8.1669,8.1669,8.118,8.1261,106400.0
2011-12-28 15:30:00,9.96,9.97,9.91,9.96,502000.0,8.1261,8.1343,8.0853,8.1261,502000.0
2011-12-29 09:30:00,9.96,10.06,9.95,10.06,42000.0,8.1261,8.2077,8.118,8.2077,42000.0
2011-12-29 10:00:00,10.06,10.1,10.05,10.08,52000.0,8.2077,8.2403,8.1995,8.224,52000.0
2011-12-29 10:30:00,10.08,10.13,10.06,10.12,43600.0,8.224,8.2648,8.2077,8.2567,43600.0
2011-12-29 11:00:00,10.12,10.16,10.12,10.15,46000.0,8.2567,8.2893,8.2567,8.2811,46000.0
2011-12-29 11:30:00,10.16,10.18,10.16,10.17,28800.0,8.2893,8.3056,8.2893,8.2974,28800.0
2011-12-29 12:00:00,10.16,10.17,10.09,10.09,105200.0,8.2893,8.2974,8.2322,8.2322,105200.0
2011-12-29 12:30:00,10.09,10.11,10.07,10.11,26800.0,8.2322,8.2485,8.2159,8.2485,26800.0
2011-12-29 13:00:00,10.11,10.13,10.07,10.09,52800.0,8.2485,8.2648,8.2159,8.2322,52800.0
2011-12-29 13:30:00,10.1,10.13,10.09,10.13,25200.0,8.2403,8.2648,8.2322,8.2648,25200.0
2011-12-29 14:00:00,10.13,10.14,10.12,10.13,27600.0,8.2648,8.273,8.2567,8.2648,27600.0
2011-12-29 14:30:00,10.13,10.17,10.13,10.17,72000.0,8.2648,8.2974,8.2648,8.2974,72000.0
2011-12-29 15:00:00,10.16,10.2,10.16,10.2,152400.0,8.2893,8.3219,8.2893,8.3219,152400.0
2011-12-29 15:30:00,10.2,10.23,10.2,10.22,280800.0,8.3219,8.3464,8.3219,8.3382,280800.0
2011-12-30 09:30:00,10.17,10.2,10.13,10.17,46000.0,8.2974,8.3219,8.2648,8.2974,46000.0
2011-12-30 10:00:00,10.17,10.18,10.12,10.13,24400.0,8.2974,8.3056,8.2567,8.2648,24400.0
2011-12-30 10:30:00,10.13,10.14,10.12,10.13,31200.0,8.2648,8.273,8.2567,8.2648,31200.0
2011-12-30 11:00:00,10.13,10.18,10.12,10.18,51600.0,8.2648,8.3056,8.2567,8.3056,51600.0
2011-12-30 11:30:00,10.17,10.19,10.16,10.18,36000.0,8.2974,8.3138,8.2893,8.3056,36000.0
2011-12-30 12:00:00,10.18,10.19,10.15,10.18,72800.0,8.3056,8.3138,8.2811,8.3056,72800.0
2011-12-30 12:30:00,10.18,10.18,10.15,10.15,12400.0,8.3056,8.3056,8.2811,8.2811,12400.0
2011-12-30 13:00:00,10.15,10.18,10.15,10.15,53200.0,8.2811,8.3056,8.2811,8.2811,53200.0
2011-12-30 13:30:00,10.15,10.16,10.14,10.15,13600.0,8.2811,8.2893,8.273,8.2811,13600.0
2011-12-30 14:00:00,10.14,10.15,10.11,10.11,24000.0,8.273,8.2811,8.2485,8.2485,24000.0
2011-12-30 14:30:00,10.12,10.12,10.08,10.08,33200.0,8.2567,8.2567,8.224,8.224,33200.0
2011-12-30 15:00:00,10.08,10.09,10.06,10.06,70400.0,8.224,8.2322,8.2077,8.2077,70400.0
2011-12-30 15:30:00,10.06,10.06,10.03,10.03,211200.0,8.2077,8.2077,8.1832,8.1832,211200.0
2012-01-03 09:30:00,10.24,10.41,10.23,10.3,160800.0,8.3546,8.4933,8.3464,8.4035,160800.0
2012-01-03 10:00:00,10.31,10.39,10.31,10.38,125600.0,8.4117,8.4769,8.4117,8.4688,125600.0
2012-01-03 10:30:00,10.39,10.39,10.33,10.35,91200.0,8.4769,8.4769,8.428,8.4443,91200.0
2012-01-03 11:00:00,10.34,10.35,10.29,10.3,55200.0,8.4361,8.4443,8.3954,8.4035,55200.0
2012-01-03 11:30:00,10.29,10.31,10.24,10.24,60800.0,8.3954,8.4117,8.3546,8.3546,60800.0
2012-01-03 12:00:00,10.22,10.23,10.15,10.21,194000.0,8.3382,8.3464,8.2811,8.3301,194000.0
2012-01-03 12:30:00,10.21,10.27,10.19,10.26,127200.0,8.3301,8.379,8.3138,8.3709,127200.0
2012-01-03 13:00:00,10.26,10.34,10.26,10.31,254800.0,8.3709,8.4361,8.3709,8.4117,254800.0
2012-01-03 13:30:00,10.32,10.36,10.3,10.36,69600.0,8.4198,8.4525,8.4035,8.4525,69600.0
2012-01-03 14:00:00,10.36,10.37,10.31,10.33,71200.0,8.4525,8.4606,8.4117,8.428,71200.0
2012-01-03 14:30:00,10.33,10.37,10.32,10.36,96800.0,8.428,8.4606,8.4198,8.4525,96800.0
2012-01-03 15:00:00,10.36,10.36,10.3,10.31,247600.0,8.4525,8.4525,8.4035,8.4117,247600.0
2012-01-03 15:30:00,10.31,10.34,10.3,10.32,583200.0,8.4117,8.4361,8.4035,8.4198,583200.0
2012-01-04 09:30:00,10.24,10.37,10.22,10.36,165200.0,8.3546,8.4606,8.3382,8.4525,165200.0
2012-01-04 10:00:00,10.36,10.36,10.33,10.34,68400.0,8.4525,8.4525,8.428,8.4361,68400.0
2012-01-04 10:30:00,10.33,10.36,10.31,10.36,68800.0,8.428,8.4525,8.4117,8.4525,68800.0
2012-01-04 11:00:00,10.35,10.41,10.35,10.4,64400.0,8.4443,8.4933,8.4443,8.4851,64400.0
2012-01-04 11:30:00,10.4,10.43,10.4,10.42,80800.0,8.4851,8.5096,8.4851,8.5014,80800.0
2012-01-04 12:00:00,10.42,10.47,10.42,10.47,132400.0,8.5014,8.5422,8.5014,8.5422,132400.0
2012-01-04 12:30:00,10.47,10.47,10.44,10.46,138800.0,8.5422,8.5422,8.5177,8.5341,138800.0
2012-01-04 13:00:00,10.45,10.46,10.41,10.44,59200.0,8.5259,8.5341,8.4933,8.5177,59200.0
2012-01-04 13:30:00,10.44,10.44,10.4,10.43,58400.0,8.5177,8.5177,8.4851,8.5096,58400.0
2012-01-04 14:00:00,10.43,10.46,10.4,10.45,148800.0,8.5096,8.5341,8.4851,8.5259,148800.0
2012-01-04 14:30:00,10.45,10.55,10.45,10.55,302400.0,8.5259,8.6075,8.5259,8.6075,302400.0
2012-01-04 15:00:00,10.54,10.55,10.52,10.53,164800.0,8.5993,8.6075,8.583,8.5912,164800.0
2012-01-04 15:30:00,10.53,10.53,10.47,10.48,342800.0,8.5912,8.5912,8.5422,8.5504,342800.0
2012-01-05 09:30:00,10.42,10.49,10.26,10.28,791600.0,8.5014,8.5585,8.3709,8.3872,791600.0
2012-01-05 10:00:00,10.28,10.4,10.27,10.38,143600.0,8.3872,8.4851,8.379,8.4688,143600.0
2012-01-05 10:30:00,10.38,10.39,10.35,10.38,54800.0,8.4688,8.4769,8.4443,8.4688,54800.0
2012-01-05 11:00:00,10.38,10.46,10.37,10.46,117600.0,8.4688,8.5341,8.4606,8.5341,117600.0
2012-01-05 11:30:00,10.46,10.47,10.44,10.47,73600.0,8.5341,8.5422,8.5177,8.5422,73600.0
2012-01-05 12:00:00,10.47,10.47,10.44,10.47,92400.0,8.5422,8.5422,8.5177,8.5422,92400.0
2012-01-05 12:30:00,10.46,10.52,10.44,10.51,115200.0,8.5341,8.583,8.5177,8.5748,115200.0
2012-01-05 13:00:00,10.51,10.52,10.48,10.5,154800.0,8.5748,8.583,8.5504,8.5667,154800.0
2012-01-05 13:30:00,10.52,10.52,10.5,10.5,93200.0,8.583,8.583,8.5667,8.5667,93200.0
2012-01-05 14:00:00,10.51,10.51,10.49,10.5,184800.0,8.5748,8.5748,8.5585,8.5667,184800.0
2012-01-05 14:30:00,10.5,10.51,10.46,10.47,282400.0,8.5667,8.5748,8.5341,8.5422,282400.0
2012-01-05 15:00:00,10.47,10.51,10.46,10.49,191600.0,8.5422,8.5748,8.5341,8.5585,191600.0
2012-01-05 15:30:00,10.48,10.51,10.48,10.5,376400.0,8.5504,8.5748,8.5504,8.5667,376400.0
2012-01-06 09:30:00,10.51,10.51,10.43,10.44,138800.0,8.5748,8.5748,8.5096,8.5177,138800.0
2012-01-06 10:00:00,10.43,10.51,10.4,10.5,70800.0,8.5096,8.5748,8.4851,8.5667,70800.0
2012-01-06 10:30:00,10.51,10.52,10.49,10.5,53600.0,8.5748,8.583,8.5585,8.5667,53600.0
2012-01-06 11:00:00,10.51,10.55,10.49,10.49,61200.0,8.5748,8.6075,8.5585,8.5585,61200.0
2012-01-06 11:30:00,10.48,10.53,10.48,10.49,77200.0,8.5504,8.5912,8.5504,8.5585,77200.0
2012-01-06 12:00:00,10.49,10.51,10.47,10.5,21200.0,8.5585,8.5748,8.5422,8.5667,21200.0
2012-01-06 12:30:00,10.5,10.51,10.44,10.45,23200.0,8.5667,8.5748,8.5177,8.5259,23200.0
2012-01-06 13:00:00,10.45,10.46,10.42,10.43,24400.0,8.5259,8.5341,8.5014,8.5096,24400.0
2012-01-06 13:30:00,10.44,10.51,10.42,10.48,87200.0,8.5177,8.5748,8.5014,8.5504,87200.0
2012-01-06 14:00:00,10.48,10.49,10.46,10.47,62400.0,8.5504,8.5585,8.5341,8.5422,62400.0
2012-01-06 14:30:00,10.47,10.47,10.45,10.46,56800.0,8.5422,8.5422,8.5259,8.5341,56800.0
2012-01-06 15:00:00,10.46,10.47,10.45,10.46,99200.0,8.5341,8.5422,8.5259,8.5341,99200.0
2012-01-06 15:30:00,10.46,10.49,10.43,10.44,144400.0,8.5341,8.5585,8.5096,8.5177,144400.0
2012-01-09 09:30:00,10.47,10.53,10.44,10.53,75600.0,8.5422,8.5912,8.5177,8.5912,75600.0
2012-01-09 10:00:00,10.52,10.54,10.47,10.53,50000.0,8.583,8.5993,8.5422,8.5912,50000.0
2012-01-09 10:30:00,10.54,10.54,10.46,10.47,50800.0,8.5993,8.5993,8.5341,8.5422,50800.0
2012-01-09 11:00:00,10.47,10.5,10.42,10.44,68400.0,8.5422,8.5667,8.5014,8.5177,68400.0
2012-01-09 11:30:00,10.45,10.52,10.45,10.49,39200.0,8.5259,8.583,8.5259,8.5585,39200.0
2012-01-09 12:00:00,10.49,10.53,10.47,10.52,47600.0,8.5585,8.5912,8.5422,8.583,47600.0
2012-01-09 12:30:00,10.53,10.54,10.5,10.51,48400.0,8.5912,8.5993,8.5667,8.5748,48400.0
2012-01-09 13:00:00,10.51,10.53,10.5,10.52,29600.0,8.5748,8.5912,8.5667,8.583,29600.0
2012-01-09 13:30:00,10.52,10.52,10.49,10.49,57600.0,8.583,8.583,8.5585,8.5585,57600.0
2012-01-09 14:00:00,10.5,10.51,10.48,10.49,110400.0,8.5667,8.5748,8.5504,8.5585,110400.0
2012-01-09 14:30:00,10.49,10.49,10.45,10.46,154800.0,8.5585,8.5585,8.5259,8.5341,154800.0
2012-01-09 15:00:00,10.46,10.49,10.46,10.47,110400.0,8.5341,8.5585,8.5341,8.5422,110400.0
2012-01-09 15:30:00,10.47,10.51,10.45,10.49,242800.0,8.5422,8.5748,8.5259,8.5585,242800.0
2012-01-10 09:30:00,10.63,10.67,10.6,10.6,82400.0,8.6727,8.7054,8.6483,8.6483,82400.0
2012-01-10 10:00:00,10.61,10.65,10.58,10.59,89600.0,8.6564,8.6891,8.632,8.6401,89600.0
2012-01-10 10:30:00,10.59,10.62,10.58,10.6,24400.0,8.6401,8.6646,8.632,8.6483,24400.0
2012-01-10 11:00:00,10.59,10.62,10.59,10.6,33600.0,8.6401,8.6646,8.6401,8.6483,33600.0
2012-01-10 11:30:00,10.6,10.61,10.58,10.59,35600.0,8.6483,8.6564,8.632,8.6401,35600.0
2012-01-10 12:00:00,10.59,10.6,10.54,10.56,59200.0,8.6401,8.6483,8.5993,8.6156,59200.0
2012-01-10 12:30:00,10.56,10.6,10.56,10.58,64400.0,8.6156,8.6483,8.6156,8.632,64400.0
2012-01-10 13:00:00,10.59,10.59,10.56,10.57,37200.0,8.6401,8.6401,8.6156,8.6238,37200.0
2012-01-10 13:30:00,10.57,10.59,10.55,10.56,81200.0,8.6238,8.6401,8.6075,8.6156,81200.0
2012-01-10 14:00:00,10.56,10.59,10.55,10.56,68800.0,8.6156,8.6401,8.6075,8.6156,68800.0
2012-01-10 14:30:00,10.57,10.6,10.55,10.58,113200.0,8.6238,8.6483,8.6075,8.632,113200.0
2012-01-10 15:00:00,10.58,10.59,10.56,10.58,148000.0,8.632,8.6401,8.6156,8.632,148000.0
2012-01-10 15:30:00,10.58,10.61,10.56,10.6,304800.0,8.632,8.6564,8.6156,8.6483,304800.0
2012-01-11 09:30:00,10.57,10.64,10.56,10.57,74000.0,8.6238,8.6809,8.6156,8.6238,74000.0
2012-01-11 10:00:00,10.56,10.6,10.56,10.59,64400.0,8.6156,8.6483,8.6156,8.6401,64400.0
2012-01-11 10:30:00,10.58,10.6,10.55,10.56,46000.0,8.632,8.6483,8.6075,8.6156,46000.0
2012-01-11 11:00:00,10.57,10.58,10.56,10.57,19600.0,8.6238,8.632,8.6156,8.6238,19600.0
2012-01-11 11:30:00,10.57,10.62,10.57,10.58,48800.0,8.6238,8.6646,8.6238,8.632,48800.0
2012-01-11 12:00:00,10.58,10.63,10.58,10.61,62000.0,8.632,8.6727,8.632,8.6564,62000.0
2012-01-11 12:30:00,10.61,10.62,10.57,10.57,47600.0,8.6564,8.6646,8.6238,8.6238,47600.0
2012-01-11 13:00:00,10.57,10.67,10.57,10.67,176000.0,8.6238,8.7054,8.6238,8.7054,176000.0
2012-01-11 13:30:00,10.67,10.69,10.63,10.63,115600.0,8.7054,8.7217,8.6727,8.6727,115600.0
2012-01-11 14:00:00,10.63,10.69,10.63,10.68,132800.0,8.6727,8.7217,8.6727,8.7135,132800.0
2012-01-11 14:30:00,10.68,10.69,10.65,10.65,77200.0,8.7135,8.7217,8.6891,8.6891,77200.0
2012-01-11 15:00:00,10.65,10.68,10.65,10.68,89200.0,8.6891,8.7135,8.6891,8.7135,89200.0
2012-01-11 15:30:00,10.68,10.68,10.64,10.65,259600.0,8.7135,8.7135,8.6809,8.6891,259600.0
2012-01-12 09:30:00,10.69,10.75,10.65,10.73,138000.0,8.7217,8.7707,8.6891,8.7543,138000.0
2012-01-12 10:00:00,10.73,10.74,10.68,10.69,70400.0,8.7543,8.7625,8.7135,8.7217,70400.0
2012-01-12 10:30:00,10.69,10.7,10.64,10.66,38800.0,8.7217,8.7299,8.6809,8.6972,38800.0
2012-01-12 11:00:00,10.65,10.7,10.65,10.7,65200.0,8.6891,8.7299,8.6891,8.7299,65200.0
2012-01-12 11:30:00,10.7,10.71,10.68,10.7,187600.0,8.7299,8.738,8.7135,8.7299,187600.0
2012-01-12 12:00:00,10.7,10.71,10.69,10.69,75200.0,8.7299,8.738,8.7217,8.7217,75200.0
2012-01-12 12:30:00,10.69,10.71,10.68,10.69,62000.0,8.7217,8.738,8.7135,8.7217,62000.0
2012-01-12 13:00:00,10.69,10.71,10.68,10.71,64000.0,8.7217,8.738,8.7135,8.738,64000.0
2012-01-12 13:30:00,10.71,10.71,10.67,10.7,41200.0,8.738,8.738,8.7054,8.7299,41200.0
2012-01-12 14:00:00,10.7,10.7,10.69,10.7,89600.0,8.7299,8.7299,8.7217,8.7299,89600.0
2012-01-12 14:30:00,10.7,10.71,10.68,10.71,184400.0,8.7299,8.738,8.7135,8.738,184400.0
2012-01-12 15:00:00,10.71,10.78,10.71,10.76,130400.0,8.738,8.7951,8.738,8.7788,130400.0
2012-01-12 15:30:00,10.76,10.77,10.71,10.75,496800.0,8.7788,8.787,8.738,8.7707,496800.0
2012-01-13 09:30:00,10.68,10.73,10.58,10.6,120000.0,8.7135,8.7543,8.632,8.6483,120000.0
2012-01-13 10:00:00,10.62,10.63,10.53,10.55,276400.0,8.6646,8.6727,8.5912,8.6075,276400.0
2012-01-13 10:30:00,10.55,10.58,10.52,10.55,58400.0,8.6075,8.632,8.583,8.6075,58400.0
2012-01-13 11:00:00,10.55,10.6,10.55,10.6,39600.0,8.6075,8.6483,8.6075,8.6483,39600.0
2012-01-13 11:30:00,10.6,10.62,10.57,10.57,40800.0,8.6483,8.6646,8.6238,8.6238,40800.0
2012-01-13 12:00:00,10.56,10.56,10.53,10.54,61200.0,8.6156,8.6156,8.5912,8.5993,61200.0
2012-01-13 12:30:00,10.54,10.54,10.49,10.51,54000.0,8.5993,8.5993,8.5585,8.5748,54000.0
2012-01-13 13:00:00,10.51,10.51,10.48,10.49,24400.0,8.5748,8.5748,8.5504,8.5585,24400.0
2012-01-13 13:30:00,10.49,10.54,10.48,10.53,20000.0,8.5585,8.5993,8.5504,8.5912,20000.0
2012-01-13 14:00:00,10.53,10.54,10.51,10.54,29600.0,8.5912,8.5993,8.5748,8.5993,29600.0
2012-01-13 14:30:00,10.54,10.56,10.53,10.56,52400.0,8.5993,8.6156,8.5912,8.6156,52400.0
2012-01-13 15:00:00,10.56,10.57,10.55,10.55,87600.0,8.6156,8.6238,8.6075,8.6075,87600.0
2012-01-13 15:30:00,10.55,10.56,10.54,10.56,239600.0,8.6075,8.6156,8.5993,8.6156,239600.0
2012-01-17 09:30:00,10.67,10.77,10.63,10.67,76000.0,8.7054,8.787,8.6727,8.7054,76000.0
2012-01-17 10:00:00,10.68,10.69,10.61,10.65,38800.0,8.7135,8.7217,8.6564,8.6891,38800.0
2012-01-17 10:30:00,10.63,10.65,10.57,10.58,30400.0,8.6727,8.6891,8.6238,8.632,30400.0
2012-01-17 11:00:00,10.6,10.64,10.55,10.56,79600.0,8.6483,8.6809,8.6075,8.6156,79600.0
2012-01-17 11:30:00,10.56,10.63,10.56,10.62,30800.0,8.6156,8.6727,8.6156,8.6646,30800.0
2012-01-17 12:00:00,10.63,10.63,10.6,10.6,28800.0,8.6727,8.6727,8.6483,8.6483,28800.0
2012-01-17 12:30:00,10.6,10.61,10.56,10.61,24000.0,8.6483,8.6564,8.6156,8.6564,24000.0
2012-01-17 13:00:00,10.61,10.62,10.61,10.62,9600.0,8.6564,8.6646,8.6564,8.6646,9600.0
2012-01-17 13:30:00,10.62,10.63,10.61,10.63,47600.0,8.6646,8.6727,8.6564,8.6727,47600.0
2012-01-17 14:00:00,10.63,10.63,10.62,10.62,89200.0,8.6727,8.6727,8.6646,8.6646,89200.0
2012-01-17 14:30:00,10.62,10.62,10.6,10.6,110000.0,8.6646,8.6646,8.6483,8.6483,110000.0
2012-01-17 15:00:00,10.6,10.61,10.57,10.6,107600.0,8.6483,8.6564,8.6238,8.6483,107600.0
2012-01-17 15:30:00,10.6,10.63,10.6,10.6,170400.0,8.6483,8.6727,8.6483,8.6483,170400.0
2012-01-18 09:30:00,10.63,10.63,10.51,10.52,98400.0,8.6727,8.6727,8.5748,8.583,98400.0
2012-01-18 10:00:00,10.53,10.66,10.52,10.63,90400.0,8.5912,8.6972,8.583,8.6727,90400.0
2012-01-18 10:30:00,10.64,10.68,10.59,10.59,196800.0,8.6809,8.7135,8.6401,8.6401,196800.0
2012-01-18 11:00:00,10.59,10.6,10.5,10.54,107200.0,8.6401,8.6483,8.5667,8.5993,107200.0
2012-01-18 11:30:00,10.55,10.57,10.53,10.54,50400.0,8.6075,8.6238,8.5912,8.5993,50400.0
2012-01-18 12:00:00,10.55,10.62,10.55,10.61,77600.0,8.6075,8.6646,8.6075,8.6564,77600.0
2012-01-18 12:30:00,10.61,10.65,10.61,10.65,82800.0,8.6564,8.6891,8.6564,8.6891,82800.0
2012-01-18 13:00:00,10.65,10.65,10.6,10.6,66000.0,8.6891,8.6891,8.6483,8.6483,66000.0
2012-01-18 13:30:00,10.61,10.65,10.6,10.6,85200.0,8.6564,8.6891,8.6483,8.6483,85200.0
2012-01-18 14:00:00,10.6,10.63,10.59,10.63,146000.0,8.6483,8.6727,8.6401,8.6727,146000.0
2012-01-18 14:30:00,10.63,10.66,10.61,10.64,192000.0,8.6727,8.6972,8.6564,8.6809,192000.0
2012-01-18 15:00:00,10.64,10.72,10.64,10.71,200800.0,8.6809,8.7462,8.6809,8.738,200800.0
2012-01-18 15:30:00,10.71,10.73,10.68,10.72,448000.0,8.738,8.7543,8.7135,8.7462,448000.0
2012-01-19 09:30:00,10.74,10.76,10.62,10.65,126400.0,8.7625,8.7788,8.6646,8.6891,126400.0
2012-01-19 10:00:00,10.65,10.66,10.57,10.57,195200.0,8.6891,8.6972,8.6238,8.6238,195200.0
2012-01-19 10:30:00,10.57,10.57,10.5,10.5,137600.0,8.6238,8.6238,8.5667,8.5667,137600.0
2012-01-19 11:00:00,10.5,10.57,10.5,10.55,79600.0,8.5667,8.6238,8.5667,8.6075,79600.0
2012-01-19 11:30:00,10.55,10.6,10.55,10.6,290800.0,8.6075,8.6483,8.6075,8.6483,290800.0
2012-01-19 12:00:00,10.6,10.61,10.56,10.56,93200.0,8.6483,8.6564,8.6156,8.6156,93200.0
2012-01-19 12:30:00,10.56,10.56,10.54,10.55,101200.0,8.6156,8.6156,8.5993,8.6075,101200.0
2012-01-19 13:00:00,10.55,10.59,10.55,10.58,84000.0,8.6075,8.6401,8.6075,8.632,84000.0
2012-01-19 13:30:00,10.58,10.59,10.56,10.57,120400.0,8.632,8.6401,8.6156,8.6238,120400.0
2012-01-19 14:00:00,10.56,10.6,10.56,10.59,166800.0,8.6156,8.6483,8.6156,8.6401,166800.0
2012-01-19 14:30:00,10.59,10.6,10.55,10.56,132000.0,8.6401,8.6483,8.6075,8.6156,132000.0
2012-01-19 15:00:00,10.56,10.6,10.56,10.58,105600.0,8.6156,8.6483,8.6156,8.632,105600.0
2012-01-19 15:30:00,10.58,10.6,10.56,10.58,295200.0,8.632,8.6483,8.6156,8.632,295200.0
2012-01-20 09:30:00,10.55,10.58,10.45,10.49,134400.0,8.6075,8.632,8.5259,8.5585,134400.0
2012-01-20 10:00:00,10.51,10.51,10.41,10.47,126000.0,8.5748,8.5748,8.4933,8.5422,126000.0
2012-01-20 10:30:00,10.48,10.5,10.42,10.42,146400.0,8.5504,8.5667,8.5014,8.5014,146400.0
2012-01-20 11:00:00,10.43,10.46,10.41,10.45,52000.0,8.5096,8.5341,8.4933,8.5259,52000.0
2012-01-20 11:30:00,10.45,10.46,10.32,10.32,162800.0,8.5259,8.5341,8.4198,8.4198,162800.0
2012-01-20 12:00:00,10.32,10.37,10.31,10.36,93600.0,8.4198,8.4606,8.4117,8.4525,93600.0
2012-01-20 12:30:00,10.36,10.4,10.36,10.39,54800.0,8.4525,8.4851,8.4525,8.4769,54800.0
2012-01-20 13:00:00,10.4,10.4,10.36,10.36,110800.0,8.4851,8.4851,8.4525,8.4525,110800.0
2012-01-20 13:30:00,10.36,10.38,10.33,10.33,133600.0,8.4525,8.4688,8.428,8.428,133600.0
2012-01-20 14:00:00,10.34,10.34,10.32,10.33,148000.0,8.4361,8.4361,8.4198,8.428,148000.0
2012-01-20 14:30:00,10.33,10.33,10.28,10.31,177600.0,8.428,8.428,8.3872,8.4117,177600.0
2012-01-20 15:00:00,10.31,10.32,10.31,10.32,211200.0,8.4117,8.4198,8.4117,8.4198,211200.0
2012-01-20 15:30:00,10.33,10.38,10.32,10.34,380800.0,8.428,8.4688,8.4198,8.4361,380800.0
2012-01-23 09:30:00,10.37,10.47,10.36,10.43,108800.0,8.4606,8.5422,8.4525,8.5096,108800.0
2012-01-23 10:00:00,10.44,10.44,10.37,10.37,172800.0,8.5177,8.5177,8.4606,8.4606,172800.0
2012-01-23 10:30:00,10.37,10.38,10.36,10.36,74800.0,8.4606,8.4688,8.4525,8.4525,74800.0
2012-01-23 11:00:00,10.37,10.38,10.31,10.33,90000.0,8.4606,8.4688,8.4117,8.428,90000.0
2012-01-23 11:30:00,10.33,10.34,10.24,10.24,122800.0,8.428,8.4361,8.3546,8.3546,122800.0
2012-01-23 12:00:00,10.24,10.25,10.21,10.23,142000.0,8.3546,8.3627,8.3301,8.3464,142000.0
2012-01-23 12:30:00,10.23,10.24,10.21,10.22,82400.0,8.3464,8.3546,8.3301,8.3382,82400.0
2012-01-23 13:00:00,10.23,10.25,10.22,10.24,63600.0,8.3464,8.3627,8.3382,8.3546,63600.0
2012-01-23 13:30:00,10.24,10.24,10.21,10.24,125600.0,8.3546,8.3546,8.3301,8.3546,125600.0
2012-01-23 14:00:00,10.24,10.24,10.14,10.17,207600.0,8.3546,8.3546,8.273,8.2974,207600.0
2012-01-23 14:30:00,10.17,10.22,10.17,10.22,178000.0,8.2974,8.3382,8.2974,8.3382,178000.0
2012-01-23 15:00:00,10.22,10.27,10.21,10.26,176000.0,8.3382,8.379,8.3301,8.3709,176000.0
2012-01-23 15:30:00,10.26,10.28,10.26,10.26,212000.0,8.3709,8.3872,8.3709,8.3709,212000.0
2012-01-24 09:30:00,10.22,10.25,10.11,10.21,281600.0,8.3382,8.3627,8.2485,8.3301,281600.0
2012-01-24 10:00:00,10.2,10.32,10.17,10.27,162000.0,8.3219,8.4198,8.2974,8.379,162000.0
2012-01-24 10:30:00,10.27,10.29,10.26,10.28,120000.0,8.379,8.3954,8.3709,8.3872,120000.0
2012-01-24 11:00:00,10.29,10.35,10.28,10.32,123600.0,8.3954,8.4443,8.3872,8.4198,123600.0
2012-01-24 11:30:00,10.32,10.32,10.28,10.28,70800.0,8.4198,8.4198,8.3872,8.3872,70800.0
2012-01-24 12:00:00,10.29,10.33,10.29,10.32,103200.0,8.3954,8.428,8.3954,8.4198,103200.0
2012-01-24 12:30:00,10.32,10.38,10.3,10.38,345200.0,8.4198,8.4688,8.4035,8.4688,345200.0
2012-01-24 13:00:00,10.38,10.41,10.38,10.41,86800.0,8.4688,8.4933,8.4688,8.4933,86800.0
2012-01-24 13:30:00,10.41,10.47,10.4,10.47,166800.0,8.4933,8.5422,8.4851,8.5422,166800.0
2012-01-24 14:00:00,10.47,10.49,10.47,10.47,64000.0,8.5422,8.5585,8.5422,8.5422,64000.0
2012-01-24 14:30:00,10.47,10.48,10.45,10.46,75200.0,8.5422,8.5504,8.5259,8.5341,75200.0
2012-01-24 15:00:00,10.46,10.47,10.44,10.44,171600.0,8.5341,8.5422,8.5177,8.5177,171600.0
2012-01-24 15:30:00,10.43,10.44,10.37,10.37,630400.0,8.5096,8.5177,8.4606,8.4606,630400.0
2012-01-25 09:30:00,10.39,10.46,10.32,10.44,105200.0,8.4769,8.5341,8.4198,8.5177,105200.0
2012-01-25 10:00:00,10.46,10.47,10.37,10.44,81200.0,8.5341,8.5422,8.4606,8.5177,81200.0
2012-01-25 10:30:00,10.45,10.46,10.42,10.46,28400.0,8.5259,8.5341,8.5014,8.5341,28400.0
2012-01-25 11:00:00,10.47,10.48,10.43,10.43,87200.0,8.5422,8.5504,8.5096,8.5096,87200.0
2012-01-25 11:30:00,10.43,10.43,10.38,10.38,76800.0,8.5096,8.5096,8.4688,8.4688,76800.0
2012-01-25 12:00:00,10.38,10.44,10.37,10.43,61600.0,8.4688,8.5177,8.4606,8.5096,61600.0
2012-01-25 12:30:00,10.42,10.48,10.41,10.46,89200.0,8.5014,8.5504,8.4933,8.5341,89200.0
2012-01-25 13:00:00,10.46,10.49,10.45,10.46,121200.0,8.5341,8.5585,8.5259,8.5341,121200.0
2012-01-25 13:30:00,10.45,10.53,10.45,10.5,163200.0,8.5259,8.5912,8.5259,8.5667,163200.0
2012-01-25 14:00:00,10.5,10.51,10.42,10.44,195600.0,8.5667,8.5748,8.5014,8.5177,195600.0
2012-01-25 14:30:00,10.44,10.49,10.44,10.45,176000.0,8.5177,8.5585,8.5177,8.5259,176000.0
2012-01-25 15:00:00,10.45,10.48,10.45,10.46,287600.0,8.5259,8.5504,8.5259,8.5341,287600.0
2012-01-25 15:30:00,10.47,10.55,10.47,10.49,534400.0,8.5422,8.6075,8.5422,8.5585,534400.0
2012-01-26 09:30:00,10.54,10.56,10.48,10.52,110400.0,8.5993,8.6156,8.5504,8.583,110400.0
2012-01-26 10:00:00,10.52,10.52,10.38,10.38,95600.0,8.583,8.583,8.4688,8.4688,95600.0
2012-01-26 10:30:00,10.38,10.39,10.35,10.38,62800.0,8.4688,8.4769,8.4443,8.4688,62800.0
2012-01-26 11:00:00,10.38,10.4,10.38,10.39,52000.0,8.4688,8.4851,8.4688,8.4769,52000.0
2012-01-26 11:30:00,10.39,10.41,10.36,10.36,42000.0,8.4769,8.4933,8.4525,8.4525,42000.0
2012-01-26 12:00:00,10.36,10.4,10.36,10.4,99600.0,8.4525,8.4851,8.4525,8.4851,99600.0
2012-01-26 12:30:00,10.4,10.44,10.39,10.44,46400.0,8.4851,8.5177,8.4769,8.5177,46400.0
2012-01-26 13:00:00,10.44,10.45,10.41,10.41,58000.0,8.5177,8.5259,8.4933,8.4933,58000.0
2012-01-26 13:30:00,10.41,10.42,10.38,10.42,38800.0,8.4933,8.5014,8.4688,8.5014,38800.0
2012-01-26 14:00:00,10.43,10.44,10.4,10.43,62800.0,8.5096,8.5177,8.4851,8.5096,62800.0
2012-01-26 14:30:00,10.43,10.47,10.43,10.45,98400.0,8.5096,8.5422,8.5096,8.5259,98400.0
2012-01-26 15:00:00,10.45,10.45,10.38,10.38,228400.0,8.5259,8.5259,8.4688,8.4688,228400.0
2012-01-26 15:30:00,10.38,10.44,10.38,10.43,290400.0,8.4688,8.5177,8.4688,8.5096,290400.0
2012-01-27 09:30:00,10.42,10.55,10.24,10.51,443200.0,8.5336,8.6401,8.3862,8.6073,443200.0
2012-01-27 10:00:00,10.51,10.62,10.44,10.6,513200.0,8.6073,8.6974,8.55,8.681,513200.0
2012-01-27 10:30:00,10.6,10.65,10.5,10.64,509200.0,8.681,8.722,8.5991,8.7138,509200.0
2012-01-27 11:00:00,10.64,10.75,10.64,10.68,267200.0,8.7138,8.8039,8.7138,8.7465,267200.0
2012-01-27 11:30:00,10.68,10.72,10.65,10.68,253200.0,8.7465,8.7793,8.722,8.7465,253200.0
2012-01-27 12:00:00,10.68,10.78,10.68,10.77,312400.0,8.7465,8.8284,8.7465,8.8202,312400.0
2012-01-27 12:30:00,10.78,10.79,10.74,10.76,175600.0,8.8284,8.8366,8.7957,8.812,175600.0
2012-01-27 13:00:00,10.76,10.78,10.76,10.77,208000.0,8.812,8.8284,8.812,8.8202,208000.0
2012-01-27 13:30:00,10.77,10.84,10.76,10.81,332800.0,8.8202,8.8776,8.812,8.853,332800.0
2012-01-27 14:00:00,10.82,10.85,10.78,10.83,348800.0,8.8612,8.8857,8.8284,8.8694,348800.0
2012-01-27 14:30:00,10.82,10.83,10.69,10.72,306000.0,8.8612,8.8694,8.7547,8.7793,306000.0
2012-01-27 15:00:00,10.73,10.73,10.61,10.62,434000.0,8.7875,8.7875,8.6892,8.6974,434000.0
2012-01-27 15:30:00,10.63,10.63,10.54,10.56,800000.0,8.7056,8.7056,8.6319,8.6482,800000.0
2012-01-30 09:30:00,10.41,10.55,10.4,10.46,185200.0,8.5254,8.6401,8.5172,8.5664,185200.0
2012-01-30 10:00:00,10.45,10.5,10.43,10.46,281600.0,8.5582,8.5991,8.5418,8.5664,281600.0
2012-01-30 10:30:00,10.46,10.49,10.46,10.47,170400.0,8.5664,8.5909,8.5664,8.5745,170400.0
2012-01-30 11:00:00,10.47,10.5,10.47,10.49,160800.0,8.5745,8.5991,8.5745,8.5909,160800.0
2012-01-30 11:30:00,10.49,10.55,10.49,10.54,302000.0,8.5909,8.6401,8.5909,8.6319,302000.0
2012-01-30 12:00:00,10.54,10.59,10.53,10.59,174000.0,8.6319,8.6728,8.6237,8.6728,174000.0
2012-01-30 12:30:00,10.59,10.62,10.59,10.62,257600.0,8.6728,8.6974,8.6728,8.6974,257600.0
2012-01-30 13:00:00,10.62,10.7,10.62,10.68,793600.0,8.6974,8.7629,8.6974,8.7465,793600.0
2012-01-30 13:30:00,10.68,10.75,10.67,10.72,319200.0,8.7465,8.8039,8.7383,8.7793,319200.0
2012-01-30 14:00:00,10.72,10.75,10.7,10.71,283200.0,8.7793,8.8039,8.7629,8.7711,283200.0
2012-01-30 14:30:00,10.71,10.74,10.65,10.65,408000.0,8.7711,8.7957,8.722,8.722,408000.0
2012-01-30 15:00:00,10.65,10.69,10.62,10.68,305200.0,8.722,8.7547,8.6974,8.7465,305200.0
2012-01-30 15:30:00,10.68,10.7,10.59,10.62,1126000.0,8.7465,8.7629,8.6728,8.6974,1126000.0
2012-01-31 09:30:00,10.75,10.75,10.66,10.68,227600.0,8.8039,8.8039,8.7301,8.7465,227600.0
2012-01-31 10:00:00,10.68,10.68,10.58,10.61,109600.0,8.7465,8.7465,8.6646,8.6892,109600.0
2012-01-31 10:30:00,10.6,10.61,10.54,10.55,159600.0,8.681,8.6892,8.6319,8.6401,159600.0
2012-01-31 11:00:00,10.56,10.59,10.55,10.58,98800.0,8.6482,8.6728,8.6401,8.6646,98800.0
2012-01-31 11:30:00,10.58,10.6,10.56,10.58,80000.0,8.6646,8.681,8.6482,8.6646,80000.0
2012-01-31 12:00:00,10.59,10.59,10.57,10.58,56000.0,8.6728,8.6728,8.6564,8.6646,56000.0
2012-01-31 12:30:00,10.59,10.61,10.56,10.56,54800.0,8.6728,8.6892,8.6482,8.6482,54800.0
2012-01-31 13:00:00,10.56,10.58,10.56,10.57,56000.0,8.6482,8.6646,8.6482,8.6564,56000.0
2012-01-31 13:30:00,10.56,10.56,10.54,10.56,63200.0,8.6482,8.6482,8.6319,8.6482,63200.0
2012-01-31 14:00:00,10.56,10.61,10.54,10.61,139600.0,8.6482,8.6892,8.6319,8.6892,139600.0
2012-01-31 14:30:00,10.61,10.63,10.6,10.63,153200.0,8.6892,8.7056,8.681,8.7056,153200.0
2012-01-31 15:00:00,10.63,10.66,10.62,10.65,199200.0,8.7056,8.7301,8.6974,8.722,199200.0
2012-01-31 15:30:00,10.65,10.65,10.62,10.63,500800.0,8.722,8.722,8.6974,8.7056,500800.0
2012-02-01 09:30:00,10.73,10.75,10.66,10.68,120000.0,8.7875,8.8039,8.7301,8.7465,120000.0
2012-02-01 10:00:00,10.68,10.75,10.66,10.74,210800.0,8.7465,8.8039,8.7301,8.7957,210800.0
2012-02-01 10:30:00,10.74,10.79,10.74,10.78,223200.0,8.7957,8.8366,8.7957,8.8284,223200.0
2012-02-01 11:00:00,10.78,10.81,10.77,10.81,132000.0,8.8284,8.853,8.8202,8.853,132000.0
2012-02-01 11:30:00,10.81,10.84,10.79,10.83,129600.0,8.853,8.8776,8.8366,8.8694,129600.0
2012-02-01 12:00:00,10.82,10.9,10.82,10.9,181600.0,8.8612,8.9267,8.8612,8.9267,181600.0
2012-02-01 12:30:00,10.9,10.9,10.85,10.86,121200.0,8.9267,8.9267,8.8857,8.8939,121200.0
2012-02-01 13:00:00,10.87,10.92,10.86,10.88,229600.0,8.9021,8.9431,8.8939,8.9103,229600.0
2012-02-01 13:30:00,10.88,10.89,10.86,10.87,167600.0,8.9103,8.9185,8.8939,8.9021,167600.0
2012-02-01 14:00:00,10.87,10.9,10.85,10.89,230800.0,8.9021,8.9267,8.8857,8.9185,230800.0
2012-02-01 14:30:00,10.89,10.9,10.86,10.87,231200.0,8.9185,8.9267,8.8939,8.9021,231200.0
2012-02-01 15:00:00,10.87,10.91,10.87,10.9,367600.0,8.9021,8.9349,8.9021,8.9267,367600.0
2012-02-01 15:30:00,10.9,10.94,10.9,10.92,748400.0,8.9267,8.9595,8.9267,8.9431,748400.0
2012-02-02 09:30:00,10.91,10.93,10.83,10.84,131600.0,8.9349,8.9513,8.8694,8.8776,131600.0
2012-02-02 10:00:00,10.84,10.9,10.84,10.87,122000.0,8.8776,8.9267,8.8776,8.9021,122000.0
2012-02-02 10:30:00,10.87,10.88,10.86,10.87,108400.0,8.9021,8.9103,8.8939,8.9021,108400.0
2012-02-02 11:00:00,10.88,10.9,10.87,10.88,86400.0,8.9103,8.9267,8.9021,8.9103,86400.0
2012-02-02 11:30:00,10.88,10.88,10.85,10.88,72000.0,8.9103,8.9103,8.8857,8.9103,72000.0
2012-02-02 12:00:00,10.88,10.88,10.84,10.86,68000.0,8.9103,8.9103,8.8776,8.8939,68000.0
2012-02-02 12:30:00,10.86,10.86,10.83,10.85,54800.0,8.8939,8.8939,8.8694,8.8857,54800.0
2012-02-02 13:00:00,10.85,10.85,10.83,10.84,40800.0,8.8857,8.8857,8.8694,8.8776,40800.0
2012-02-02 13:30:00,10.84,10.87,10.84,10.87,53200.0,8.8776,8.9021,8.8776,8.9021,53200.0
2012-02-02 14:00:00,10.87,10.89,10.86,10.88,77200.0,8.9021,8.9185,8.8939,8.9103,77200.0
2012-02-02 14:30:00,10.88,10.9,10.87,10.9,137600.0,8.9103,8.9267,8.9021,8.9267,137600.0
2012-02-02 15:00:00,10.9,10.92,10.9,10.91,161200.0,8.9267,8.9431,8.9267,8.9349,161200.0
2012-02-02 15:30:00,10.91,10.94,10.9,10.92,368000.0,8.9349,8.9595,8.9267,8.9431,368000.0
2012-02-03 09:30:00,11.12,11.12,11.03,11.08,112800.0,9.1069,9.1069,9.0332,9.0741,112800.0
2012-02-03 10:00:00,11.11,11.23,11.09,11.21,132400.0,9.0987,9.197,9.0823,9.1806,132400.0
2012-02-03 10:30:00,11.21,11.22,11.13,11.18,169200.0,9.1806,9.1888,9.1151,9.156,169200.0
2012-02-03 11:00:00,11.18,11.18,11.12,11.16,44000.0,9.156,9.156,9.1069,9.1396,44000.0
2012-02-03 11:30:00,11.17,11.18,11.15,11.17,74400.0,9.1478,9.156,9.1314,9.1478,74400.0
2012-02-03 12:00:00,11.18,11.2,11.17,11.19,59200.0,9.156,9.1724,9.1478,9.1642,59200.0
2012-02-03 12:30:00,11.2,11.23,11.2,11.22,68800.0,9.1724,9.197,9.1724,9.1888,68800.0
2012-02-03 13:00:00,11.22,11.23,11.21,11.23,49600.0,9.1888,9.197,9.1806,9.197,49600.0
2012-02-03 13:30:00,11.22,11.23,11.21,11.22,109600.0,9.1888,9.197,9.1806,9.1888,109600.0
2012-02-03 14:00:00,11.22,11.29,11.22,11.29,232800.0,9.1888,9.2461,9.1888,9.2461,232800.0
2012-02-03 14:30:00,11.29,11.3,11.27,11.3,152000.0,9.2461,9.2543,9.2297,9.2543,152000.0
2012-02-03 15:00:00,11.3,11.31,11.26,11.27,327600.0,9.2543,9.2625,9.2215,9.2297,327600.0
2012-02-03 15:30:00,11.27,11.28,11.26,11.27,790800.0,9.2297,9.2379,9.2215,9.2297,790800.0
2012-02-06 09:30:00,11.21,11.36,11.15,11.35,164400.0,9.1806,9.3034,9.1314,9.2952,164400.0
2012-02-06 10:00:00,11.34,11.4,11.31,11.31,183600.0,9.287,9.3362,9.2625,9.2625,183600.0
2012-02-06 10:30:00,11.32,11.35,11.3,11.32,145200.0,9.2707,9.2952,9.2543,9.2707,145200.0
2012-02-06 11:00:00,11.32,11.38,11.32,11.38,179600.0,9.2707,9.3198,9.2707,9.3198,179600.0
2012-02-06 11:30:00,11.38,11.39,11.37,11.39,101200.0,9.3198,9.328,9.3116,9.328,101200.0
2012-02-06 12:00:00,11.39,11.4,11.37,11.4,145200.0,9.328,9.3362,9.3116,9.3362,145200.0
2012-02-06 12:30:00,11.4,11.4,11.38,11.38,68800.0,9.3362,9.3362,9.3198,9.3198,68800.0
2012-02-06 13:00:00,11.38,11.38,11.38,11.38,54400.0,9.3198,9.3198,9.3198,9.3198,54400.0
2012-02-06 13:30:00,11.38,11.39,11.37,11.39,199200.0,9.3198,9.328,9.3116,9.328,199200.0
2012-02-06 14:00:00,11.39,11.4,11.38,11.38,206800.0,9.328,9.3362,9.3198,9.3198,206800.0
2012-02-06 14:30:00,11.38,11.39,11.37,11.37,228000.0,9.3198,9.328,9.3116,9.3116,228000.0
2012-02-06 15:00:00,11.37,11.38,11.36,11.37,194000.0,9.3116,9.3198,9.3034,9.3116,194000.0
2012-02-06 15:30:00,11.37,11.39,11.36,11.39,580400.0,9.3116,9.328,9.3034,9.328,580400.0
2012-02-07 09:30:00,11.34,11.4,11.3,11.38,158400.0,9.287,9.3362,9.2543,9.3198,158400.0
2012-02-07 10:00:00,11.39,11.39,11.35,11.37,104000.0,9.328,9.328,9.2952,9.3116,104000.0
2012-02-07 10:30:00,11.38,11.46,11.37,11.45,129600.0,9.3198,9.3853,9.3116,9.3771,129600.0
2012-02-07 11:00:00,11.45,11.46,11.44,11.46,74400.0,9.3771,9.3853,9.3689,9.3853,74400.0
2012-02-07 11:30:00,11.46,11.48,11.44,11.46,104000.0,9.3853,9.4017,9.3689,9.3853,104000.0
2012-02-07 12:00:00,11.46,11.47,11.42,11.43,89600.0,9.3853,9.3935,9.3526,9.3607,89600.0
2012-02-07 12:30:00,11.43,11.44,11.42,11.44,90400.0,9.3607,9.3689,9.3526,9.3689,90400.0
2012-02-07 13:00:00,11.44,11.48,11.44,11.47,154800.0,9.3689,9.4017,9.3689,9.3935,154800.0
2012-02-07 13:30:00,11.47,11.5,11.47,11.49,128400.0,9.3935,9.4181,9.3935,9.4099,128400.0
2012-02-07 14:00:00,11.49,11.52,11.49,11.5,210000.0,9.4099,9.4345,9.4099,9.4181,210000.0
2012-02-07 14:30:00,11.5,11.52,11.49,11.49,189200.0,9.4181,9.4345,9.4099,9.4099,189200.0
2012-02-07 15:00:00,11.49,11.53,11.49,11.52,256000.0,9.4099,9.4426,9.4099,9.4345,256000.0
2012-02-07 15:30:00,11.52,11.53,11.5,11.53,663200.0,9.4345,9.4426,9.4181,9.4426,663200.0
2012-02-08 09:30:00,11.53,11.59,11.53,11.55,93600.0,9.4426,9.4918,9.4426,9.459,93600.0
2012-02-08 10:00:00,11.56,11.58,11.54,11.56,67200.0,9.4672,9.4836,9.4508,9.4672,67200.0
2012-02-08 10:30:00,11.56,11.58,11.55,11.57,130800.0,9.4672,9.4836,9.459,9.4754,130800.0
2012-02-08 11:00:00,11.58,11.66,11.56,11.65,356800.0,9.4836,9.5491,9.4672,9.5409,356800.0
2012-02-08 11:30:00,11.65,11.67,11.58,11.62,426800.0,9.5409,9.5573,9.4836,9.5164,426800.0
2012-02-08 12:00:00,11.61,11.65,11.61,11.65,159600.0,9.5082,9.5409,9.5082,9.5409,159600.0
2012-02-08 12:30:00,11.65,11.65,11.63,11.65,113600.0,9.5409,9.5409,9.5245,9.5409,113600.0
2012-02-08 13:00:00,11.64,11.64,11.62,11.62,128400.0,9.5327,9.5327,9.5164,9.5164,128400.0
2012-02-08 13:30:00,11.63,11.63,11.6,11.6,128000.0,9.5245,9.5245,9.5,9.5,128000.0
2012-02-08 14:00:00,11.6,11.64,11.6,11.62,164000.0,9.5,9.5327,9.5,9.5164,164000.0
2012-02-08 14:30:00,11.63,11.66,11.62,11.65,199200.0,9.5245,9.5491,9.5164,9.5409,199200.0
2012-02-08 15:00:00,11.65,11.65,11.6,11.61,212400.0,9.5409,9.5409,9.5,9.5082,212400.0
2012-02-08 15:30:00,11.61,11.63,11.58,11.63,524000.0,9.5082,9.5245,9.4836,9.5245,524000.0
2012-02-09 09:30:00,11.65,11.67,11.57,11.6,61600.0,9.5409,9.5573,9.4754,9.5,61600.0
2012-02-09 10:00:00,11.6,11.61,11.56,11.56,121200.0,9.5,9.5082,9.4672,9.4672,121200.0
2012-02-09 10:30:00,11.56,11.62,11.55,11.62,375600.0,9.4672,9.5164,9.459,9.5164,375600.0
2012-02-09 11:00:00,11.62,11.62,11.59,11.61,203200.0,9.5164,9.5164,9.4918,9.5082,203200.0
2012-02-09 11:30:00,11.62,11.65,11.6,11.64,145600.0,9.5164,9.5409,9.5,9.5327,145600.0
2012-02-09 12:00:00,11.65,11.69,11.64,11.66,158400.0,9.5409,9.5737,9.5327,9.5491,158400.0
2012-02-09 12:30:00,11.66,11.69,11.65,11.69,138400.0,9.5491,9.5737,9.5409,9.5737,138400.0
2012-02-09 13:00:00,11.69,11.69,11.67,11.69,66800.0,9.5737,9.5737,9.5573,9.5737,66800.0
2012-02-09 13:30:00,11.69,11.71,11.67,11.71,192400.0,9.5737,9.5901,9.5573,9.5901,192400.0
2012-02-09 14:00:00,11.71,11.71,11.69,11.71,113200.0,9.5901,9.5901,9.5737,9.5901,113200.0
2012-02-09 14:30:00,11.7,11.71,11.7,11.7,54000.0,9.5819,9.5901,9.5819,9.5819,54000.0
2012-02-09 15:00:00,11.7,11.72,11.68,11.71,298000.0,9.5819,9.5982,9.5655,9.5901,298000.0
2012-02-09 15:30:00,11.7,11.71,11.67,11.7,305600.0,9.5819,9.5901,9.5573,9.5819,305600.0
2012-02-10 09:30:00,11.54,11.56,11.48,11.48,151600.0,9.4508,9.4672,9.4017,9.4017,151600.0
2012-02-10 10:00:00,11.48,11.49,11.43,11.44,196400.0,9.4017,9.4099,9.3607,9.3689,196400.0
2012-02-10 10:30:00,11.46,11.47,11.44,11.46,82000.0,9.3853,9.3935,9.3689,9.3853,82000.0
2012-02-10 11:00:00,11.47,11.48,11.45,11.46,292400.0,9.3935,9.4017,9.3771,9.3853,292400.0
2012-02-10 11:30:00,11.46,11.49,11.44,11.44,339600.0,9.3853,9.4099,9.3689,9.3689,339600.0
2012-02-10 12:00:00,11.44,11.45,11.4,11.4,115200.0,9.3689,9.3771,9.3362,9.3362,115200.0
2012-02-10 12:30:00,11.4,11.43,11.39,11.4,194000.0,9.3362,9.3607,9.328,9.3362,194000.0
2012-02-10 13:00:00,11.4,11.42,11.37,11.42,162400.0,9.3362,9.3526,9.3116,9.3526,162400.0
2012-02-10 13:30:00,11.41,11.41,11.36,11.4,154800.0,9.3444,9.3444,9.3034,9.3362,154800.0
2012-02-10 14:00:00,11.4,11.42,11.38,11.38,135600.0,9.3362,9.3526,9.3198,9.3198,135600.0
2012-02-10 14:30:00,11.38,11.39,11.35,11.36,148800.0,9.3198,9.328,9.2952,9.3034,148800.0
2012-02-10 15:00:00,11.36,11.36,11.32,11.35,240000.0,9.3034,9.3034,9.2707,9.2952,240000.0
2012-02-10 15:30:00,11.35,11.35,11.3,11.33,430000.0,9.2952,9.2952,9.2543,9.2789,430000.0
2012-02-13 09:30:00,11.48,11.52,11.47,11.49,88000.0,9.4017,9.4345,9.3935,9.4099,88000.0
2012-02-13 10:00:00,11.49,11.57,11.47,11.48,198400.0,9.4099,9.4754,9.3935,9.4017,198400.0
2012-02-13 10:30:00,11.48,11.48,11.42,11.44,67200.0,9.4017,9.4017,9.3526,9.3689,67200.0
2012-02-13 11:00:00,11.45,11.49,11.44,11.47,39600.0,9.3771,9.4099,9.3689,9.3935,39600.0
2012-02-13 11:30:00,11.47,11.49,11.44,11.45,47200.0,9.3935,9.4099,9.3689,9.3771,47200.0
2012-02-13 12:00:00,11.45,11.49,11.44,11.47,129200.0,9.3771,9.4099,9.3689,9.3935,129200.0
2012-02-13 12:30:00,11.47,11.49,11.44,11.49,87600.0,9.3935,9.4099,9.3689,9.4099,87600.0
2012-02-13 13:00:00,11.49,11.49,11.43,11.43,82400.0,9.4099,9.4099,9.3607,9.3607,82400.0
2012-02-13 13:30:00,11.43,11.48,11.43,11.45,51600.0,9.3607,9.4017,9.3607,9.3771,51600.0
2012-02-13 14:00:00,11.45,11.47,11.44,11.47,204800.0,9.3771,9.3935,9.3689,9.3935,204800.0
2012-02-13 14:30:00,11.47,11.49,11.46,11.48,76800.0,9.3935,9.4099,9.3853,9.4017,76800.0
2012-02-13 15:00:00,11.48,11.52,11.44,11.51,125200.0,9.4017,9.4345,9.3689,9.4263,125200.0
2012-02-13 15:30:00,11.51,11.52,11.5,11.52,200400.0,9.4263,9.4345,9.4181,9.4345,200400.0
2012-02-14 09:30:00,11.5,11.55,11.44,11.44,144000.0,9.4181,9.459,9.3689,9.3689,144000.0
2012-02-14 10:00:00,11.44,11.44,11.37,11.41,69600.0,9.3689,9.3689,9.3116,9.3444,69600.0
2012-02-14 10:30:00,11.41,11.44,11.39,11.4,81200.0,9.3444,9.3689,9.328,9.3362,81200.0
2012-02-14 11:00:00,11.4,11.41,11.4,11.41,82400.0,9.3362,9.3444,9.3362,9.3444,82400.0
2012-02-14 11:30:00,11.41,11.42,11.39,11.39,51600.0,9.3444,9.3526,9.328,9.328,51600.0
2012-02-14 12:00:00,11.39,11.43,11.39,11.43,94400.0,9.328,9.3607,9.328,9.3607,94400.0
2012-02-14 12:30:00,11.44,11.46,11.43,11.43,107200.0,9.3689,9.3853,9.3607,9.3607,107200.0
2012-02-14 13:00:00,11.43,11.45,11.41,11.45,88800.0,9.3607,9.3771,9.3444,9.3771,88800.0
2012-02-14 13:30:00,11.44,11.46,11.43,11.46,35200.0,9.3689,9.3853,9.3607,9.3853,35200.0
2012-02-14 14:00:00,11.45,11.46,11.42,11.43,122400.0,9.3771,9.3853,9.3526,9.3607,122400.0
2012-02-14 14:30:00,11.43,11.46,11.43,11.45,139200.0,9.3607,9.3853,9.3607,9.3771,139200.0
2012-02-14 15:00:00,11.45,11.46,11.43,11.44,124400.0,9.3771,9.3853,9.3607,9.3689,124400.0
2012-02-14 15:30:00,11.44,11.55,11.43,11.54,344400.0,9.3689,9.459,9.3607,9.4508,344400.0
2012-02-15 09:30:00,11.57,11.6,11.43,11.48,41600.0,9.4754,9.5,9.3607,9.4017,41600.0
2012-02-15 10:00:00,11.5,11.53,11.45,11.51,127200.0,9.4181,9.4426,9.3771,9.4263,127200.0
2012-02-15 10:30:00,11.5,11.59,11.5,11.56,72800.0,9.4181,9.4918,9.4181,9.4672,72800.0
2012-02-15 11:00:00,11.56,11.57,11.55,11.56,88800.0,9.4672,9.4754,9.459,9.4672,88800.0
2012-02-15 11:30:00,11.56,11.62,11.54,11.61,98000.0,9.4672,9.5164,9.4508,9.5082,98000.0
2012-02-15 12:00:00,11.61,11.62,11.6,11.62,76000.0,9.5082,9.5164,9.5,9.5164,76000.0
2012-02-15 12:30:00,11.62,11.62,11.59,11.59,124800.0,9.5164,9.5164,9.4918,9.4918,124800.0
2012-02-15 13:00:00,11.58,11.62,11.57,11.62,93200.0,9.4836,9.5164,9.4754,9.5164,93200.0
2012-02-15 13:30:00,11.62,11.62,11.59,11.61,95600.0,9.5164,9.5164,9.4918,9.5082,95600.0
2012-02-15 14:00:00,11.61,11.63,11.55,11.55,137200.0,9.5082,9.5245,9.459,9.459,137200.0
2012-02-15 14:30:00,11.55,11.55,11.45,11.45,64800.0,9.459,9.459,9.3771,9.3771,64800.0
2012-02-15 15:00:00,11.45,11.45,11.38,11.38,142800.0,9.3771,9.3771,9.3198,9.3198,142800.0
2012-02-15 15:30:00,11.38,11.42,11.36,11.4,338000.0,9.3198,9.3526,9.3034,9.3362,338000.0
2012-02-16 09:30:00,11.4,11.44,11.38,11.42,104800.0,9.3362,9.3689,9.3198,9.3526,104800.0
2012-02-16 10:00:00,11.43,11.47,11.42,11.47,46800.0,9.3607,9.3935,9.3526,9.3935,46800.0
2012-02-16 10:30:00,11.48,11.5,11.43,11.46,232800.0,9.4017,9.4181,9.3607,9.3853,232800.0
2012-02-16 11:00:00,11.46,11.49,11.43,11.49,41200.0,9.3853,9.4099,9.3607,9.4099,41200.0
2012-02-16 11:30:00,11.49,11.5,11.45,11.5,91600.0,9.4099,9.4181,9.3771,9.4181,91600.0
2012-02-16 12:00:00,11.5,11.5,11.48,11.49,120400.0,9.4181,9.4181,9.4017,9.4099,120400.0
2012-02-16 12:30:00,11.49,11.5,11.48,11.49,86000.0,9.4099,9.4181,9.4017,9.4099,86000.0
2012-02-16 13:00:00,11.5,11.5,11.48,11.49,94800.0,9.4181,9.4181,9.4017,9.4099,94800.0
2012-02-16 13:30:00,11.49,11.56,11.48,11.55,330800.0,9.4099,9.4672,9.4017,9.459,330800.0
2012-02-16 14:00:00,11.54,11.55,11.53,11.54,97200.0,9.4508,9.459,9.4426,9.4508,97200.0
2012-02-16 14:30:00,11.54,11.55,11.53,11.55,96800.0,9.4508,9.459,9.4426,9.459,96800.0
2012-02-16 15:00:00,11.55,11.58,11.55,11.56,293200.0,9.459,9.4836,9.459,9.4672,293200.0
2012-02-16 15:30:00,11.56,11.6,11.55,11.58,524800.0,9.4672,9.5,9.459,9.4836,524800.0
2012-02-17 09:30:00,11.61,11.68,11.61,11.63,344400.0,9.5082,9.5655,9.5082,9.5245,344400.0
2012-02-17 10:00:00,11.62,11.67,11.61,11.65,105200.0,9.5164,9.5573,9.5082,9.5409,105200.0
2012-02-17 10:30:00,11.65,11.69,11.63,11.68,121600.0,9.5409,9.5737,9.5245,9.5655,121600.0
2012-02-17 11:00:00,11.67,11.68,11.6,11.63,80400.0,9.5573,9.5655,9.5,9.5245,80400.0
2012-02-17 11:30:00,11.63,11.67,11.62,11.67,50800.0,9.5245,9.5573,9.5164,9.5573,50800.0
2012-02-17 12:00:00,11.66,11.69,11.66,11.68,48400.0,9.5491,9.5737,9.5491,9.5655,48400.0
2012-02-17 12:30:00,11.69,11.7,11.66,11.66,40400.0,9.5737,9.5819,9.5491,9.5491,40400.0
2012-02-17 13:00:00,11.66,11.68,11.65,11.67,37200.0,9.5491,9.5655,9.5409,9.5573,37200.0
2012-02-17 13:30:00,11.67,11.68,11.66,11.66,44800.0,9.5573,9.5655,9.5491,9.5491,44800.0
2012-02-17 14:00:00,11.67,11.69,11.67,11.67,59600.0,9.5573,9.5737,9.5573,9.5573,59600.0
2012-02-17 14:30:00,11.67,11.67,11.64,11.65,32000.0,9.5573,9.5573,9.5327,9.5409,32000.0
2012-02-17 15:00:00,11.65,11.66,11.64,11.65,65600.0,9.5409,9.5491,9.5327,9.5409,65600.0
2012-02-17 15:30:00,11.65,11.68,11.65,11.66,242800.0,9.5409,9.5655,9.5409,9.5491,242800.0
2012-02-21 09:30:00,11.7,11.77,11.63,11.69,116400.0,9.5819,9.6392,9.5245,9.5737,116400.0
2012-02-21 10:00:00,11.68,11.69,11.63,11.63,146400.0,9.5655,9.5737,9.5245,9.5245,146400.0
2012-02-21 10:30:00,11.63,11.7,11.63,11.7,194000.0,9.5245,9.5819,9.5245,9.5819,194000.0
2012-02-21 11:00:00,11.7,11.73,11.69,11.72,63600.0,9.5819,9.6064,9.5737,9.5982,63600.0
2012-02-21 11:30:00,11.72,11.73,11.7,11.7,86000.0,9.5982,9.6064,9.5819,9.5819,86000.0
2012-02-21 12:00:00,11.7,11.76,11.69,11.76,70800.0,9.5819,9.631,9.5737,9.631,70800.0
2012-02-21 12:30:00,11.76,11.76,11.74,11.74,60400.0,9.631,9.631,9.6146,9.6146,60400.0
2012-02-21 13:00:00,11.74,11.76,11.74,11.74,56400.0,9.6146,9.631,9.6146,9.6146,56400.0
2012-02-21 13:30:00,11.74,11.74,11.69,11.71,115200.0,9.6146,9.6146,9.5737,9.5901,115200.0
2012-02-21 14:00:00,11.71,11.71,11.63,11.63,100400.0,9.5901,9.5901,9.5245,9.5245,100400.0
2012-02-21 14:30:00,11.63,11.63,11.55,11.56,117200.0,9.5245,9.5245,9.459,9.4672,117200.0
2012-02-21 15:00:00,11.56,11.61,11.56,11.6,116000.0,9.4672,9.5082,9.4672,9.5,116000.0
2012-02-21 15:30:00,11.6,11.63,11.58,11.62,264800.0,9.5,9.5245,9.4836,9.5164,264800.0
2012-02-22 09:30:00,11.61,11.63,11.55,11.6,454400.0,9.5082,9.5245,9.459,9.5,454400.0
2012-02-22 10:00:00,11.61,11.61,11.53,11.55,128800.0,9.5082,9.5082,9.4426,9.459,128800.0
2012-02-22 10:30:00,11.55,11.56,11.5,11.55,116000.0,9.459,9.4672,9.4181,9.459,116000.0
2012-02-22 11:00:00,11.55,11.56,11.52,11.56,142000.0,9.459,9.4672,9.4345,9.4672,142000.0
2012-02-22 11:30:00,11.56,11.56,11.52,11.52,111600.0,9.4672,9.4672,9.4345,9.4345,111600.0
2012-02-22 12:00:00,11.52,11.54,11.51,11.54,43600.0,9.4345,9.4508,9.4263,9.4508,43600.0
2012-02-22 12:30:00,11.54,11.54,11.51,11.52,33200.0,9.4508,9.4508,9.4263,9.4345,33200.0
2012-02-22 13:00:00,11.52,11.56,11.52,11.55,45200.0,9.4345,9.4672,9.4345,9.459,45200.0
2012-02-22 13:30:00,11.54,11.57,11.53,11.56,32800.0,9.4508,9.4754,9.4426,9.4672,32800.0
2012-02-22 14:00:00,11.56,11.57,11.54,11.57,75200.0,9.4672,9.4754,9.4508,9.4754,75200.0
2012-02-22 14:30:00,11.57,11.58,11.56,11.57,123200.0,9.4754,9.4836,9.4672,9.4754,123200.0
2012-02-22 15:00:00,11.57,11.6,11.56,11.58,130000.0,9.4754,9.5,9.4672,9.4836,130000.0
2012-02-22 15:30:00,11.58,11.6,11.57,11.59,420000.0,9.4836,9.5,9.4754,9.4918,420000.0
2012-02-23 09:30:00,11.61,11.61,11.47,11.52,43600.0,9.5082,9.5082,9.3935,9.4345,43600.0
2012-02-23 10:00:00,11.52,11.6,11.52,11.55,29200.0,9.4345,9.5,9.4345,9.459,29200.0
2012-02-23 10:30:00,11.55,11.6,11.52,11.6,24400.0,9.459,9.5,9.4345,9.5,24400.0
2012-02-23 11:00:00,11.61,11.66,11.59,11.65,46800.0,9.5082,9.5491,9.4918,9.5409,46800.0
2012-02-23 11:30:00,11.65,11.65,11.6,11.6,467200.0,9.5409,9.5409,9.5,9.5,467200.0
2012-02-23 12:00:00,11.6,11.61,11.59,11.61,34000.0,9.5,9.5082,9.4918,9.5082,34000.0
2012-02-23 12:30:00,11.62,11.64,11.6,11.62,21200.0,9.5164,9.5327,9.5,9.5164,21200.0
2012-02-23 13:00:00,11.62,11.62,11.59,11.59,46000.0,9.5164,9.5164,9.4918,9.4918,46000.0
2012-02-23 13:30:00,11.59,11.61,11.57,11.59,142000.0,9.4918,9.5082,9.4754,9.4918,142000.0
2012-02-23 14:00:00,11.59,11.62,11.57,11.59,66000.0,9.4918,9.5164,9.4754,9.4918,66000.0
2012-02-23 14:30:00,11.59,11.62,11.57,11.58,120400.0,9.4918,9.5164,9.4754,9.4836,120400.0
2012-02-23 15:00:00,11.58,11.64,11.57,11.63,83200.0,9.4836,9.5327,9.4754,9.5245,83200.0
2012-02-23 15:30:00,11.63,11.64,11.59,11.62,328800.0,9.5245,9.5327,9.4918,9.5164,328800.0
2012-02-24 09:30:00,11.66,11.75,11.65,11.67,52000.0,9.5491,9.6228,9.5409,9.5573,52000.0
2012-02-24 10:00:00,11.68,11.7,11.56,11.59,66800.0,9.5655,9.5819,9.4672,9.4918,66800.0
2012-02-24 10:30:00,11.59,11.61,11.54,11.55,62400.0,9.4918,9.5082,9.4508,9.459,62400.0
2012-02-24 11:00:00,11.55,11.59,11.55,11.57,38800.0,9.459,9.4918,9.459,9.4754,38800.0
2012-02-24 11:30:00,11.58,11.61,11.55,11.6,72000.0,9.4836,9.5082,9.459,9.5,72000.0
2012-02-24 12:00:00,11.61,11.62,11.51,11.52,245600.0,9.5082,9.5164,9.4263,9.4345,245600.0
2012-02-24 12:30:00,11.54,11.55,11.5,11.51,103200.0,9.4508,9.459,9.4181,9.4263,103200.0
2012-02-24 13:00:00,11.51,11.54,11.51,11.53,100000.0,9.4263,9.4508,9.4263,9.4426,100000.0
2012-02-24 13:30:00,11.53,11.53,11.47,11.48,141600.0,9.4426,9.4426,9.3935,9.4017,141600.0
2012-02-24 14:00:00,11.48,11.5,11.43,11.44,198400.0,9.4017,9.4181,9.3607,9.3689,198400.0
2012-02-24 14:30:00,11.45,11.48,11.43,11.46,118000.0,9.3771,9.4017,9.3607,9.3853,118000.0
2012-02-24 15:00:00,11.47,11.47,11.44,11.44,148400.0,9.3935,9.3935,9.3689,9.3689,148400.0
2012-02-24 15:30:00,11.45,11.47,11.44,11.45,350000.0,9.3771,9.3935,9.3689,9.3771,350000.0
2012-02-27 09:30:00,11.34,11.38,11.19,11.27,148000.0,9.287,9.3198,9.1642,9.2297,148000.0
2012-02-27 10:00:00,11.28,11.38,11.27,11.38,187200.0,9.2379,9.3198,9.2297,9.3198,187200.0
2012-02-27 10:30:00,11.38,11.45,11.35,11.45,75200.0,9.3198,9.3771,9.2952,9.3771,75200.0
2012-02-27 11:00:00,11.45,11.51,11.42,11.51,251200.0,9.3771,9.4263,9.3526,9.4263,251200.0
2012-02-27 11:30:00,11.5,11.51,11.41,11.46,285600.0,9.4181,9.4263,9.3444,9.3853,285600.0
2012-02-27 12:00:00,11.46,11.47,11.41,11.41,246000.0,9.3853,9.3935,9.3444,9.3444,246000.0
2012-02-27 12:30:00,11.41,11.47,11.4,11.43,141600.0,9.3444,9.3935,9.3362,9.3607,141600.0
2012-02-27 13:00:00,11.44,11.44,11.41,11.42,76400.0,9.3689,9.3689,9.3444,9.3526,76400.0
2012-02-27 13:30:00,11.42,11.45,11.41,11.43,108800.0,9.3526,9.3771,9.3444,9.3607,108800.0
2012-02-27 14:00:00,11.43,11.44,11.42,11.44,124000.0,9.3607,9.3689,9.3526,9.3689,124000.0
2012-02-27 14:30:00,11.44,11.44,11.42,11.44,131200.0,9.3689,9.3689,9.3526,9.3689,131200.0
2012-02-27 15:00:00,11.44,11.45,11.41,11.44,304800.0,9.3689,9.3771,9.3444,9.3689,304800.0
2012-02-27 15:30:00,11.44,11.45,11.42,11.42,562400.0,9.3689,9.3771,9.3526,9.3526,562400.0
2012-02-28 09:30:00,11.46,11.5,11.34,11.4,101600.0,9.3853,9.4181,9.287,9.3362,101600.0
2012-02-28 10:00:00,11.42,11.44,11.35,11.37,101600.0,9.3526,9.3689,9.2952,9.3116,101600.0
2012-02-28 10:30:00,11.37,11.45,11.37,11.42,89600.0,9.3116,9.3771,9.3116,9.3526,89600.0
2012-02-28 11:00:00,11.42,11.43,11.39,11.4,64400.0,9.3526,9.3607,9.328,9.3362,64400.0
2012-02-28 11:30:00,11.4,11.43,11.39,11.42,94400.0,9.3362,9.3607,9.328,9.3526,94400.0
2012-02-28 12:00:00,11.43,11.43,11.37,11.38,89200.0,9.3607,9.3607,9.3116,9.3198,89200.0
2012-02-28 12:30:00,11.38,11.41,11.36,11.41,64400.0,9.3198,9.3444,9.3034,9.3444,64400.0
2012-02-28 13:00:00,11.4,11.41,11.37,11.39,128800.0,9.3362,9.3444,9.3116,9.328,128800.0
2012-02-28 13:30:00,11.39,11.39,11.32,11.34,115600.0,9.328,9.328,9.2707,9.287,115600.0
2012-02-28 14:00:00,11.34,11.36,11.29,11.29,129600.0,9.287,9.3034,9.2461,9.2461,129600.0
2012-02-28 14:30:00,11.29,11.38,11.29,11.37,133200.0,9.2461,9.3198,9.2461,9.3116,133200.0
2012-02-28 15:00:00,11.37,11.38,11.34,11.36,114000.0,9.3116,9.3198,9.287,9.3034,114000.0
2012-02-28 15:30:00,11.36,11.4,11.36,11.37,234800.0,9.3034,9.3362,9.3034,9.3116,234800.0
2012-02-29 09:30:00,11.42,11.58,11.41,11.58,349600.0,9.3526,9.4836,9.3444,9.4836,349600.0
2012-02-29 10:00:00,11.58,11.68,11.57,11.61,408000.0,9.4836,9.5655,9.4754,9.5082,408000.0
2012-02-29 10:30:00,11.6,11.61,11.5,11.54,165600.0,9.5,9.5082,9.4181,9.4508,165600.0
2012-02-29 11:00:00,11.55,11.55,11.4,11.41,142800.0,9.459,9.459,9.3362,9.3444,142800.0
2012-02-29 11:30:00,11.41,11.47,11.4,11.44,130800.0,9.3444,9.3935,9.3362,9.3689,130800.0
2012-02-29 12:00:00,11.45,11.5,11.42,11.46,162000.0,9.3771,9.4181,9.3526,9.3853,162000.0
2012-02-29 12:30:00,11.46,11.47,11.4,11.42,135600.0,9.3853,9.3935,9.3362,9.3526,135600.0
2012-02-29 13:00:00,11.43,11.47,11.38,11.38,123600.0,9.3607,9.3935,9.3198,9.3198,123600.0
2012-02-29 13:30:00,11.38,11.39,11.35,11.37,138400.0,9.3198,9.328,9.2952,9.3116,138400.0
2012-02-29 14:00:00,11.36,11.38,11.31,11.32,172800.0,9.3034,9.3198,9.2625,9.2707,172800.0
2012-02-29 14:30:00,11.32,11.32,11.28,11.3,174000.0,9.2707,9.2707,9.2379,9.2543,174000.0
2012-02-29 15:00:00,11.3,11.32,11.28,11.31,228800.0,9.2543,9.2707,9.2379,9.2625,228800.0
2012-02-29 15:30:00,11.31,11.31,11.29,11.29,702000.0,9.2625,9.2625,9.2461,9.2461,702000.0
2012-03-01 09:30:00,11.34,11.44,11.33,11.44,73200.0,9.287,9.3689,9.2789,9.3689,73200.0
2012-03-01 10:00:00,11.43,11.43,11.31,11.39,67600.0,9.3607,9.3607,9.2625,9.328,67600.0
2012-03-01 10:30:00,11.39,11.4,11.37,11.4,68400.0,9.328,9.3362,9.3116,9.3362,68400.0
2012-03-01 11:00:00,11.41,11.43,11.36,11.42,64800.0,9.3444,9.3607,9.3034,9.3526,64800.0
2012-03-01 11:30:00,11.42,11.44,11.41,11.43,37600.0,9.3526,9.3689,9.3444,9.3607,37600.0
2012-03-01 12:00:00,11.42,11.47,11.4,11.45,36800.0,9.3526,9.3935,9.3362,9.3771,36800.0
2012-03-01 12:30:00,11.44,11.46,11.43,11.46,49600.0,9.3689,9.3853,9.3607,9.3853,49600.0
2012-03-01 13:00:00,11.46,11.49,11.44,11.49,49200.0,9.3853,9.4099,9.3689,9.4099,49200.0
2012-03-01 13:30:00,11.49,11.5,11.47,11.47,68000.0,9.4099,9.4181,9.3935,9.3935,68000.0
2012-03-01 14:00:00,11.47,11.47,11.44,11.45,358400.0,9.3935,9.3935,9.3689,9.3771,358400.0
2012-03-01 14:30:00,11.45,11.47,11.42,11.47,54400.0,9.3771,9.3935,9.3526,9.3935,54400.0
2012-03-01 15:00:00,11.47,11.47,11.36,11.39,152000.0,9.3935,9.3935,9.3034,9.328,152000.0
2012-03-01 15:30:00,11.4,11.4,11.36,11.4,242800.0,9.3362,9.3362,9.3034,9.3362,242800.0
2012-03-02 09:30:00,11.37,11.45,11.37,11.41,88400.0,9.3116,9.3771,9.3116,9.3444,88400.0
2012-03-02 10:00:00,11.41,11.58,11.4,11.56,163200.0,9.3444,9.4836,9.3362,9.4672,163200.0
2012-03-02 10:30:00,11.56,11.56,11.5,11.5,51600.0,9.4672,9.4672,9.4181,9.4181,51600.0
2012-03-02 11:00:00,11.5,11.52,11.46,11.46,86800.0,9.4181,9.4345,9.3853,9.3853,86800.0
2012-03-02 11:30:00,11.47,11.47,11.4,11.4,131600.0,9.3935,9.3935,9.3362,9.3362,131600.0
2012-03-02 12:00:00,11.4,11.41,11.32,11.32,70800.0,9.3362,9.3444,9.2707,9.2707,70800.0
2012-03-02 12:30:00,11.31,11.34,11.31,11.32,55200.0,9.2625,9.287,9.2625,9.2707,55200.0
2012-03-02 13:00:00,11.32,11.35,11.28,11.31,121200.0,9.2707,9.2952,9.2379,9.2625,121200.0
2012-03-02 13:30:00,11.31,11.38,11.31,11.38,136000.0,9.2625,9.3198,9.2625,9.3198,136000.0
2012-03-02 14:00:00,11.38,11.38,11.34,11.35,96800.0,9.3198,9.3198,9.287,9.2952,96800.0
2012-03-02 14:30:00,11.34,11.37,11.34,11.36,94400.0,9.287,9.3116,9.287,9.3034,94400.0
2012-03-02 15:00:00,11.37,11.38,11.31,11.32,137200.0,9.3116,9.3198,9.2625,9.2707,137200.0
2012-03-02 15:30:00,11.32,11.35,11.27,11.29,329600.0,9.2707,9.2952,9.2297,9.2461,329600.0
2012-03-05 09:30:00,11.24,11.35,11.17,11.34,105200.0,9.2051,9.2952,9.1478,9.287,105200.0
2012-03-05 10:00:00,11.35,11.37,11.21,11.23,55600.0,9.2952,9.3116,9.1806,9.197,55600.0
2012-03-05 10:30:00,11.23,11.29,11.23,11.27,152400.0,9.197,9.2461,9.197,9.2297,152400.0
2012-03-05 11:00:00,11.27,11.31,11.22,11.3,109200.0,9.2297,9.2625,9.1888,9.2543,109200.0
2012-03-05 11:30:00,11.29,11.3,11.27,11.27,76400.0,9.2461,9.2543,9.2297,9.2297,76400.0
2012-03-05 12:00:00,11.28,11.31,11.26,11.26,57200.0,9.2379,9.2625,9.2215,9.2215,57200.0
2012-03-05 12:30:00,11.26,11.29,11.24,11.25,191200.0,9.2215,9.2461,9.2051,9.2133,191200.0
2012-03-05 13:00:00,11.26,11.32,11.26,11.31,43200.0,9.2215,9.2707,9.2215,9.2625,43200.0
2012-03-05 13:30:00,11.31,11.32,11.29,11.3,18400.0,9.2625,9.2707,9.2461,9.2543,18400.0
2012-03-05 14:00:00,11.3,11.32,11.3,11.32,50000.0,9.2543,9.2707,9.2543,9.2707,50000.0
2012-03-05 14:30:00,11.32,11.33,11.3,11.31,191200.0,9.2707,9.2789,9.2543,9.2625,191200.0
2012-03-05 15:00:00,11.31,11.32,11.29,11.31,64400.0,9.2625,9.2707,9.2461,9.2625,64400.0
2012-03-05 15:30:00,11.31,11.32,11.29,11.31,228800.0,9.2625,9.2707,9.2461,9.2625,228800.0
2012-03-06 09:30:00,11.09,11.14,11.01,11.05,255200.0,9.0823,9.1232,9.0168,9.0495,255200.0
2012-03-06 10:00:00,11.02,11.05,10.97,10.97,139600.0,9.025,9.0495,8.984,8.984,139600.0
2012-03-06 10:30:00,10.97,11.0,10.93,10.97,39200.0,8.984,9.0086,8.9513,8.984,39200.0
2012-03-06 11:00:00,10.96,11.0,10.96,10.98,41600.0,8.9758,9.0086,8.9758,8.9922,41600.0
2012-03-06 11:30:00,10.98,10.98,10.9,10.91,43600.0,8.9922,8.9922,8.9267,8.9349,43600.0
2012-03-06 12:00:00,10.9,10.93,10.85,10.85,71200.0,8.9267,8.9513,8.8857,8.8857,71200.0
2012-03-06 12:30:00,10.85,10.9,10.85,10.88,39200.0,8.8857,8.9267,8.8857,8.9103,39200.0
2012-03-06 13:00:00,10.88,10.9,10.87,10.87,38000.0,8.9103,8.9267,8.9021,8.9021,38000.0
2012-03-06 13:30:00,10.87,10.89,10.84,10.87,76000.0,8.9021,8.9185,8.8776,8.9021,76000.0
2012-03-06 14:00:00,10.87,10.87,10.82,10.82,110400.0,8.9021,8.9021,8.8612,8.8612,110400.0
2012-03-06 14:30:00,10.83,10.85,10.82,10.83,84000.0,8.8694,8.8857,8.8612,8.8694,84000.0
2012-03-06 15:00:00,10.83,10.86,10.83,10.84,186400.0,8.8694,8.8939,8.8694,8.8776,186400.0
2012-03-06 15:30:00,10.85,10.86,10.82,10.84,314800.0,8.8857,8.8939,8.8612,8.8776,314800.0
2012-03-07 09:30:00,10.9,10.94,10.88,10.91,42000.0,8.9267,8.9595,8.9103,8.9349,42000.0
2012-03-07 10:00:00,10.91,10.93,10.87,10.88,60000.0,8.9349,8.9513,8.9021,8.9103,60000.0
2012-03-07 10:30:00,10.89,10.91,10.85,10.87,97200.0,8.9185,8.9349,8.8857,8.9021,97200.0
2012-03-07 11:00:00,10.88,10.97,10.88,10.96,49600.0,8.9103,8.984,8.9103,8.9758,49600.0
2012-03-07 11:30:00,10.96,10.97,10.95,10.96,26800.0,8.9758,8.984,8.9676,8.9758,26800.0
2012-03-07 12:00:00,10.96,10.97,10.93,10.95,36400.0,8.9758,8.984,8.9513,8.9676,36400.0
2012-03-07 12:30:00,10.95,10.97,10.94,10.97,33200.0,8.9676,8.984,8.9595,8.984,33200.0
2012-03-07 13:00:00,10.97,10.99,10.97,10.98,25200.0,8.984,9.0004,8.984,8.9922,25200.0
2012-03-07 13:30:00,10.98,10.98,10.95,10.96,22000.0,8.9922,8.9922,8.9676,8.9758,22000.0
2012-03-07 14:00:00,10.96,10.97,10.94,10.97,43200.0,8.9758,8.984,8.9595,8.984,43200.0
2012-03-07 14:30:00,10.96,10.97,10.92,10.95,77200.0,8.9758,8.984,8.9431,8.9676,77200.0
2012-03-07 15:00:00,10.95,10.96,10.93,10.95,92800.0,8.9676,8.9758,8.9513,8.9676,92800.0
2012-03-07 15:30:00,10.96,10.96,10.93,10.95,212400.0,8.9758,8.9758,8.9513,8.9676,212400.0
2012-03-08 09:30:00,11.0,11.06,10.98,11.0,46000.0,9.0086,9.0577,8.9922,9.0086,46000.0
2012-03-08 10:00:00,11.0,11.0,10.94,10.96,39200.0,9.0086,9.0086,8.9595,8.9758,39200.0
2012-03-08 10:30:00,10.98,11.05,10.97,11.04,40000.0,8.9922,9.0495,8.984,9.0414,40000.0
2012-03-08 11:00:00,11.04,11.12,11.04,11.12,121600.0,9.0414,9.1069,9.0414,9.1069,121600.0
2012-03-08 11:30:00,11.12,11.15,11.11,11.14,56800.0,9.1069,9.1314,9.0987,9.1232,56800.0
2012-03-08 12:00:00,11.14,11.2,11.14,11.17,108400.0,9.1232,9.1724,9.1232,9.1478,108400.0
2012-03-08 12:30:00,11.17,11.2,11.17,11.2,46800.0,9.1478,9.1724,9.1478,9.1724,46800.0
2012-03-08 13:00:00,11.2,11.22,11.2,11.21,50400.0,9.1724,9.1888,9.1724,9.1806,50400.0
2012-03-08 13:30:00,11.21,11.21,11.18,11.18,61200.0,9.1806,9.1806,9.156,9.156,61200.0
2012-03-08 14:00:00,11.18,11.18,11.13,11.14,102000.0,9.156,9.156,9.1151,9.1232,102000.0
2012-03-08 14:30:00,11.14,11.19,11.13,11.17,122000.0,9.1232,9.1642,9.1151,9.1478,122000.0
2012-03-08 15:00:00,11.17,11.17,11.15,11.15,144400.0,9.1478,9.1478,9.1314,9.1314,144400.0
2012-03-08 15:30:00,11.15,11.17,11.12,11.12,403600.0,9.1314,9.1478,9.1069,9.1069,403600.0
2012-03-09 09:30:00,11.12,11.18,11.11,11.12,138800.0,9.1069,9.156,9.0987,9.1069,138800.0
2012-03-09 10:00:00,11.13,11.17,11.1,11.15,586000.0,9.1151,9.1478,9.0905,9.1314,586000.0
2012-03-09 10:30:00,11.15,11.29,11.13,11.18,413200.0,9.1314,9.2461,9.1151,9.156,413200.0
2012-03-09 11:00:00,11.19,11.25,11.17,11.23,118400.0,9.1642,9.2133,9.1478,9.197,118400.0
2012-03-09 11:30:00,11.23,11.27,11.23,11.24,74400.0,9.197,9.2297,9.197,9.2051,74400.0
2012-03-09 12:00:00,11.25,11.26,11.24,11.25,58000.0,9.2133,9.2215,9.2051,9.2133,58000.0
2012-03-09 12:30:00,11.25,11.26,11.25,11.26,118400.0,9.2133,9.2215,9.2133,9.2215,118400.0
2012-03-09 13:00:00,11.26,11.26,11.22,11.24,72800.0,9.2215,9.2215,9.1888,9.2051,72800.0
2012-03-09 13:30:00,11.24,11.25,11.22,11.23,114000.0,9.2051,9.2133,9.1888,9.197,114000.0
2012-03-09 14:00:00,11.23,11.24,11.22,11.23,92800.0,9.197,9.2051,9.1888,9.197,92800.0
2012-03-09 14:30:00,11.23,11.24,11.16,11.17,161600.0,9.197,9.2051,9.1396,9.1478,161600.0
2012-03-09 15:00:00,11.17,11.2,11.17,11.19,134400.0,9.1478,9.1724,9.1478,9.1642,134400.0
2012-03-09 15:30:00,11.19,11.2,11.17,11.18,326000.0,9.1642,9.1724,9.1478,9.156,326000.0
2012-03-12 09:30:00,11.18,11.22,11.13,11.18,138400.0,9.156,9.1888,9.1151,9.156,138400.0
2012-03-12 10:00:00,11.16,11.19,11.11,11.15,49200.0,9.1396,9.1642,9.0987,9.1314,49200.0
2012-03-12 10:30:00,11.15,11.2,11.14,11.18,168000.0,9.1314,9.1724,9.1232,9.156,168000.0
2012-03-12 11:00:00,11.18,11.18,11.14,11.18,81600.0,9.156,9.156,9.1232,9.156,81600.0
2012-03-12 11:30:00,11.18,11.24,11.17,11.2,183600.0,9.156,9.2051,9.1478,9.1724,183600.0
2012-03-12 12:00:00,11.2,11.28,11.18,11.22,138000.0,9.1724,9.2379,9.156,9.1888,138000.0
2012-03-12 12:30:00,11.22,11.27,11.2,11.21,225600.0,9.1888,9.2297,9.1724,9.1806,225600.0
2012-03-12 13:00:00,11.21,11.28,11.2,11.28,108000.0,9.1806,9.2379,9.1724,9.2379,108000.0
2012-03-12 13:30:00,11.28,11.3,11.23,11.24,224800.0,9.2379,9.2543,9.197,9.2051,224800.0
2012-03-12 14:00:00,11.23,11.28,11.23,11.26,31200.0,9.197,9.2379,9.197,9.2215,31200.0
2012-03-12 14:30:00,11.25,11.26,11.18,11.2,210800.0,9.2133,9.2215,9.156,9.1724,210800.0
2012-03-12 15:00:00,11.2,11.22,11.18,11.22,47200.0,9.1724,9.1888,9.156,9.1888,47200.0
2012-03-12 15:30:00,11.22,11.22,11.18,11.2,214400.0,9.1888,9.1888,9.156,9.1724,214400.0
2012-03-13 09:30:00,11.3,11.34,11.27,11.28,53200.0,9.2543,9.287,9.2297,9.2379,53200.0
2012-03-13 10:00:00,11.26,11.33,11.26,11.31,117600.0,9.2215,9.2789,9.2215,9.2625,117600.0
2012-03-13 10:30:00,11.33,11.37,11.31,11.32,152400.0,9.2789,9.3116,9.2625,9.2707,152400.0
2012-03-13 11:00:00,11.34,11.34,11.32,11.33,18000.0,9.287,9.287,9.2707,9.2789,18000.0
2012-03-13 11:30:00,11.33,11.42,11.33,11.35,68000.0,9.2789,9.3526,9.2789,9.2952,68000.0
2012-03-13 12:00:00,11.35,11.36,11.34,11.36,41600.0,9.2952,9.3034,9.287,9.3034,41600.0
2012-03-13 12:30:00,11.36,11.36,11.32,11.36,55200.0,9.3034,9.3034,9.2707,9.3034,55200.0
2012-03-13 13:00:00,11.36,11.39,11.35,11.38,105600.0,9.3034,9.328,9.2952,9.3198,105600.0
2012-03-13 13:30:00,11.38,11.38,11.32,11.33,37600.0,9.3198,9.3198,9.2707,9.2789,37600.0
2012-03-13 14:00:00,11.33,11.36,11.31,11.32,53600.0,9.2789,9.3034,9.2625,9.2707,53600.0
2012-03-13 14:30:00,11.34,11.38,11.33,11.35,75200.0,9.287,9.3198,9.2789,9.2952,75200.0
2012-03-13 15:00:00,11.35,11.47,11.34,11.44,178000.0,9.2952,9.3935,9.287,9.3689,178000.0
2012-03-13 15:30:00,11.44,11.49,11.43,11.48,383600.0,9.3689,9.4099,9.3607,9.4017,383600.0
2012-03-14 09:30:00,11.53,11.53,11.44,11.53,36800.0,9.4426,9.4426,9.3689,9.4426,36800.0
2012-03-14 10:00:00,11.53,11.56,11.45,11.45,113200.0,9.4426,9.4672,9.3771,9.3771,113200.0
2012-03-14 10:30:00,11.46,11.46,11.38,11.38,67600.0,9.3853,9.3853,9.3198,9.3198,67600.0
2012-03-14 11:00:00,11.38,11.4,11.31,11.31,143200.0,9.3198,9.3362,9.2625,9.2625,143200.0
2012-03-14 11:30:00,11.31,11.33,11.29,11.3,152400.0,9.2625,9.2789,9.2461,9.2543,152400.0
2012-03-14 12:00:00,11.31,11.31,11.28,11.31,102800.0,9.2625,9.2625,9.2379,9.2625,102800.0
2012-03-14 12:30:00,11.31,11.35,11.31,11.31,60800.0,9.2625,9.2952,9.2625,9.2625,60800.0
2012-03-14 13:00:00,11.31,11.34,11.3,11.32,79200.0,9.2625,9.287,9.2543,9.2707,79200.0
2012-03-14 13:30:00,11.32,11.32,11.26,11.26,67600.0,9.2707,9.2707,9.2215,9.2215,67600.0
2012-03-14 14:00:00,11.25,11.27,11.22,11.23,105200.0,9.2133,9.2297,9.1888,9.197,105200.0
2012-03-14 14:30:00,11.23,11.25,11.22,11.23,119200.0,9.197,9.2133,9.1888,9.197,119200.0
2012-03-14 15:00:00,11.23,11.24,11.18,11.19,268000.0,9.197,9.2051,9.156,9.1642,268000.0
2012-03-14 15:30:00,11.19,11.19,11.15,11.17,566000.0,9.1642,9.1642,9.1314,9.1478,566000.0
2012-03-15 09:30:00,11.2,11.24,11.13,11.22,57200.0,9.1724,9.2051,9.1151,9.1888,57200.0
2012-03-15 10:00:00,11.22,11.32,11.2,11.28,116400.0,9.1888,9.2707,9.1724,9.2379,116400.0
2012-03-15 10:30:00,11.28,11.31,11.22,11.22,66000.0,9.2379,9.2625,9.1888,9.1888,66000.0
2012-03-15 11:00:00,11.22,11.29,11.21,11.29,60400.0,9.1888,9.2461,9.1806,9.2461,60400.0
2012-03-15 11:30:00,11.28,11.35,11.28,11.32,73600.0,9.2379,9.2952,9.2379,9.2707,73600.0
2012-03-15 12:00:00,11.32,11.4,11.31,11.39,53600.0,9.2707,9.3362,9.2625,9.328,53600.0
2012-03-15 12:30:00,11.38,11.45,11.36,11.43,54000.0,9.3198,9.3771,9.3034,9.3607,54000.0
2012-03-15 13:00:00,11.42,11.45,11.38,11.38,53600.0,9.3526,9.3771,9.3198,9.3198,53600.0
2012-03-15 13:30:00,11.38,11.42,11.38,11.41,47600.0,9.3198,9.3526,9.3198,9.3444,47600.0
2012-03-15 14:00:00,11.4,11.49,11.38,11.47,108400.0,9.3362,9.4099,9.3198,9.3935,108400.0
2012-03-15 14:30:00,11.47,11.5,11.43,11.5,126000.0,9.3935,9.4181,9.3607,9.4181,126000.0
2012-03-15 15:00:00,11.49,11.49,11.45,11.45,73200.0,9.4099,9.4099,9.3771,9.3771,73200.0
2012-03-15 15:30:00,11.46,11.48,11.44,11.45,204400.0,9.3853,9.4017,9.3689,9.3771,204400.0
2012-03-16 09:30:00,11.46,11.47,11.37,11.39,262000.0,9.3853,9.3935,9.3116,9.328,262000.0
2012-03-16 10:00:00,11.38,11.42,11.34,11.37,40800.0,9.3198,9.3526,9.287,9.3116,40800.0
2012-03-16 10:30:00,11.37,11.42,11.36,11.38,37600.0,9.3116,9.3526,9.3034,9.3198,37600.0
2012-03-16 11:00:00,11.38,11.42,11.37,11.38,44800.0,9.3198,9.3526,9.3116,9.3198,44800.0
2012-03-16 11:30:00,11.38,11.4,11.37,11.4,34400.0,9.3198,9.3362,9.3116,9.3362,34400.0
2012-03-16 12:00:00,11.4,11.42,11.39,11.42,13600.0,9.3362,9.3526,9.328,9.3526,13600.0
2012-03-16 12:30:00,11.41,11.42,11.38,11.38,29600.0,9.3444,9.3526,9.3198,9.3198,29600.0
2012-03-16 13:00:00,11.38,11.39,11.37,11.39,31600.0,9.3198,9.328,9.3116,9.328,31600.0
2012-03-16 13:30:00,11.4,11.42,11.38,11.42,58800.0,9.3362,9.3526,9.3198,9.3526,58800.0
2012-03-16 14:00:00,11.42,11.46,11.42,11.46,69600.0,9.3526,9.3853,9.3526,9.3853,69600.0
2012-03-16 14:30:00,11.46,11.49,11.46,11.48,64000.0,9.3853,9.4099,9.3853,9.4017,64000.0
2012-03-16 15:00:00,11.48,11.48,11.4,11.43,106000.0,9.4017,9.4017,9.3362,9.3607,106000.0
2012-03-16 15:30:00,11.43,11.45,11.42,11.43,269600.0,9.3607,9.3771,9.3526,9.3607,269600.0
2012-03-19 09:30:00,11.43,11.56,11.34,11.56,47200.0,9.3607,9.4672,9.287,9.4672,47200.0
2012-03-19 10:00:00,11.56,11.56,11.4,11.44,71600.0,9.4672,9.4672,9.3362,9.3689,71600.0
2012-03-19 10:30:00,11.44,11.48,11.43,11.45,33600.0,9.3689,9.4017,9.3607,9.3771,33600.0
2012-03-19 11:00:00,11.43,11.43,11.4,11.4,36000.0,9.3607,9.3607,9.3362,9.3362,36000.0
2012-03-19 11:30:00,11.4,11.46,11.4,11.46,38000.0,9.3362,9.3853,9.3362,9.3853,38000.0
2012-03-19 12:00:00,11.46,11.48,11.46,11.48,53200.0,9.3853,9.4017,9.3853,9.4017,53200.0
2012-03-19 12:30:00,11.48,11.53,11.48,11.51,54400.0,9.4017,9.4426,9.4017,9.4263,54400.0
2012-03-19 13:00:00,11.51,11.53,11.51,11.52,33200.0,9.4263,9.4426,9.4263,9.4345,33200.0
2012-03-19 13:30:00,11.52,11.56,11.52,11.55,41600.0,9.4345,9.4672,9.4345,9.459,41600.0
2012-03-19 14:00:00,11.55,11.57,11.55,11.57,33200.0,9.459,9.4754,9.459,9.4754,33200.0
2012-03-19 14:30:00,11.56,11.56,11.54,11.55,52400.0,9.4672,9.4672,9.4508,9.459,52400.0
2012-03-19 15:00:00,11.55,11.56,11.5,11.5,72800.0,9.459,9.4672,9.4181,9.4181,72800.0
2012-03-19 15:30:00,11.5,11.51,11.43,11.46,261600.0,9.4181,9.4263,9.3607,9.3853,261600.0
2012-03-20 09:30:00,11.35,11.39,11.23,11.26,102000.0,9.2952,9.328,9.197,9.2215,102000.0
2012-03-20 10:00:00,11.27,11.28,11.23,11.27,44400.0,9.2297,9.2379,9.197,9.2297,44400.0
2012-03-20 10:30:00,11.27,11.34,11.27,11.33,49200.0,9.2297,9.287,9.2297,9.2789,49200.0
2012-03-20 11:00:00,11.33,11.35,11.3,11.33,64800.0,9.2789,9.2952,9.2543,9.2789,64800.0
2012-03-20 11:30:00,11.33,11.34,11.24,11.25,138000.0,9.2789,9.287,9.2051,9.2133,138000.0
2012-03-20 12:00:00,11.25,11.29,11.24,11.26,59600.0,9.2133,9.2461,9.2051,9.2215,59600.0
2012-03-20 12:30:00,11.26,11.27,11.25,11.26,10800.0,9.2215,9.2297,9.2133,9.2215,10800.0
2012-03-20 13:00:00,11.27,11.32,11.27,11.29,16000.0,9.2297,9.2707,9.2297,9.2461,16000.0
2012-03-20 13:30:00,11.29,11.29,11.27,11.29,24800.0,9.2461,9.2461,9.2297,9.2461,24800.0
2012-03-20 14:00:00,11.28,11.35,11.28,11.32,114800.0,9.2379,9.2952,9.2379,9.2707,114800.0
2012-03-20 14:30:00,11.32,11.32,11.29,11.31,32000.0,9.2707,9.2707,9.2461,9.2625,32000.0
2012-03-20 15:00:00,11.31,11.34,11.31,11.33,45600.0,9.2625,9.287,9.2625,9.2789,45600.0
2012-03-20 15:30:00,11.33,11.34,11.27,11.28,204000.0,9.2789,9.287,9.2297,9.2379,204000.0
2012-03-21 09:30:00,11.28,11.34,11.28,11.29,83600.0,9.2379,9.287,9.2379,9.2461,83600.0
2012-03-21 10:00:00,11.29,11.29,11.17,11.18,76800.0,9.2461,9.2461,9.1478,9.156,76800.0
2012-03-21 10:30:00,11.19,11.23,11.17,11.18,108000.0,9.1642,9.197,9.1478,9.156,108000.0
2012-03-21 11:00:00,11.18,11.23,11.17,11.22,62400.0,9.156,9.197,9.1478,9.1888,62400.0
2012-03-21 11:30:00,11.22,11.26,11.21,11.22,60000.0,9.1888,9.2215,9.1806,9.1888,60000.0
2012-03-21 12:00:00,11.22,11.27,11.22,11.23,60000.0,9.1888,9.2297,9.1888,9.197,60000.0
2012-03-21 12:30:00,11.23,11.25,11.22,11.24,56000.0,9.197,9.2133,9.1888,9.2051,56000.0
2012-03-21 13:00:00,11.24,11.24,11.19,11.21,41200.0,9.2051,9.2051,9.1642,9.1806,41200.0
2012-03-21 13:30:00,11.21,11.22,11.18,11.21,28000.0,9.1806,9.1888,9.156,9.1806,28000.0
2012-03-21 14:00:00,11.22,11.23,11.2,11.22,42000.0,9.1888,9.197,9.1724,9.1888,42000.0
2012-03-21 14:30:00,11.21,11.24,11.2,11.21,84000.0,9.1806,9.2051,9.1724,9.1806,84000.0
2012-03-21 15:00:00,11.21,11.25,11.21,11.23,78800.0,9.1806,9.2133,9.1806,9.197,78800.0
2012-03-21 15:30:00,11.22,11.23,11.17,11.17,196800.0,9.1888,9.197,9.1478,9.1478,196800.0
2012-03-22 09:30:00,11.04,11.07,10.97,11.01,66800.0,9.0414,9.0659,8.984,9.0168,66800.0
2012-03-22 10:00:00,11.0,11.04,10.97,10.99,40000.0,9.0086,9.0414,8.984,9.0004,40000.0
2012-03-22 10:30:00,10.98,11.0,10.95,10.95,62000.0,8.9922,9.0086,8.9676,8.9676,62000.0
2012-03-22 11:00:00,10.95,10.97,10.91,10.96,57200.0,8.9676,8.984,8.9349,8.9758,57200.0
2012-03-22 11:30:00,10.96,11.01,10.94,11.01,43600.0,8.9758,9.0168,8.9595,9.0168,43600.0
2012-03-22 12:00:00,11.01,11.02,10.99,11.01,39600.0,9.0168,9.025,9.0004,9.0168,39600.0
2012-03-22 12:30:00,11.01,11.09,11.01,11.08,98000.0,9.0168,9.0823,9.0168,9.0741,98000.0
2012-03-22 13:00:00,11.08,11.08,11.03,11.05,66800.0,9.0741,9.0741,9.0332,9.0495,66800.0
2012-03-22 13:30:00,11.05,11.06,11.03,11.05,86800.0,9.0495,9.0577,9.0332,9.0495,86800.0
2012-03-22 14:00:00,11.05,11.09,11.05,11.09,148400.0,9.0495,9.0823,9.0495,9.0823,148400.0
2012-03-22 14:30:00,11.09,11.09,11.04,11.06,42800.0,9.0823,9.0823,9.0414,9.0577,42800.0
2012-03-22 15:00:00,11.05,11.07,11.02,11.07,124800.0,9.0495,9.0659,9.025,9.0659,124800.0
2012-03-22 15:30:00,11.07,11.09,11.05,11.08,224400.0,9.0659,9.0823,9.0495,9.0741,224400.0
2012-03-23 09:30:00,11.03,11.07,10.88,10.91,132400.0,9.0332,9.0659,8.9103,8.9349,132400.0
2012-03-23 10:00:00,10.91,10.92,10.81,10.82,121200.0,8.9349,8.9431,8.853,8.8612,121200.0
2012-03-23 10:30:00,10.82,10.89,10.81,10.88,82000.0,8.8612,8.9185,8.853,8.9103,82000.0
2012-03-23 11:00:00,10.88,10.88,10.87,10.87,110400.0,8.9103,8.9103,8.9021,8.9021,110400.0
2012-03-23 11:30:00,10.87,10.88,10.87,10.87,115600.0,8.9021,8.9103,8.9021,8.9021,115600.0
2012-03-23 12:00:00,10.88,10.88,10.87,10.88,68800.0,8.9103,8.9103,8.9021,8.9103,68800.0
2012-03-23 12:30:00,10.88,10.88,10.87,10.88,126000.0,8.9103,8.9103,8.9021,8.9103,126000.0
2012-03-23 13:00:00,10.88,10.89,10.88,10.89,100000.0,8.9103,8.9185,8.9103,8.9185,100000.0
2012-03-23 13:30:00,10.89,10.89,10.87,10.87,113600.0,8.9185,8.9185,8.9021,8.9021,113600.0
2012-03-23 14:00:00,10.88,10.92,10.87,10.92,112000.0,8.9103,8.9431,8.9021,8.9431,112000.0
2012-03-23 14:30:00,10.92,11.01,10.92,10.98,71200.0,8.9431,9.0168,8.9431,8.9922,71200.0
2012-03-23 15:00:00,10.98,10.99,10.97,10.99,71200.0,8.9922,9.0004,8.984,9.0004,71200.0
2012-03-23 15:30:00,10.99,10.99,10.96,10.97,198400.0,9.0004,9.0004,8.9758,8.984,198400.0
2012-03-26 09:30:00,11.13,11.16,11.06,11.09,43200.0,9.1151,9.1396,9.0577,9.0823,43200.0
2012-03-26 10:00:00,11.08,11.17,11.05,11.13,50400.0,9.0741,9.1478,9.0495,9.1151,50400.0
2012-03-26 10:30:00,11.13,11.15,11.12,11.15,33600.0,9.1151,9.1314,9.1069,9.1314,33600.0
2012-03-26 11:00:00,11.15,11.19,11.15,11.19,62000.0,9.1314,9.1642,9.1314,9.1642,62000.0
2012-03-26 11:30:00,11.18,11.19,11.17,11.19,90400.0,9.156,9.1642,9.1478,9.1642,90400.0
2012-03-26 12:00:00,11.18,11.18,11.14,11.14,19200.0,9.156,9.156,9.1232,9.1232,19200.0
2012-03-26 12:30:00,11.13,11.14,11.11,11.13,37600.0,9.1151,9.1232,9.0987,9.1151,37600.0
2012-03-26 13:00:00,11.13,11.16,11.13,11.16,37600.0,9.1151,9.1396,9.1151,9.1396,37600.0
2012-03-26 13:30:00,11.15,11.2,11.15,11.2,50000.0,9.1314,9.1724,9.1314,9.1724,50000.0
2012-03-26 14:00:00,11.2,11.25,11.2,11.23,132000.0,9.1724,9.2133,9.1724,9.197,132000.0
2012-03-26 14:30:00,11.23,11.25,11.22,11.25,75600.0,9.197,9.2133,9.1888,9.2133,75600.0
2012-03-26 15:00:00,11.24,11.26,11.23,11.24,110400.0,9.2051,9.2215,9.197,9.2051,110400.0
2012-03-26 15:30:00,11.23,11.24,11.19,11.22,320400.0,9.197,9.2051,9.1642,9.1888,320400.0
2012-03-27 09:30:00,11.24,11.34,11.22,11.34,89600.0,9.2051,9.287,9.1888,9.287,89600.0
2012-03-27 10:00:00,11.35,11.35,11.29,11.3,39600.0,9.2952,9.2952,9.2461,9.2543,39600.0
2012-03-27 10:30:00,11.3,11.3,11.24,11.25,32800.0,9.2543,9.2543,9.2051,9.2133,32800.0
2012-03-27 11:00:00,11.25,11.29,11.24,11.28,55200.0,9.2133,9.2461,9.2051,9.2379,55200.0
2012-03-27 11:30:00,11.27,11.27,11.25,11.27,20000.0,9.2297,9.2297,9.2133,9.2297,20000.0
2012-03-27 12:00:00,11.28,11.29,11.27,11.28,26800.0,9.2379,9.2461,9.2297,9.2379,26800.0
2012-03-27 12:30:00,11.28,11.28,11.24,11.26,84800.0,9.2379,9.2379,9.2051,9.2215,84800.0
2012-03-27 13:00:00,11.25,11.26,11.23,11.24,27600.0,9.2133,9.2215,9.197,9.2051,27600.0
2012-03-27 13:30:00,11.25,11.26,11.24,11.26,32800.0,9.2133,9.2215,9.2051,9.2215,32800.0
2012-03-27 14:00:00,11.26,11.29,11.25,11.27,49600.0,9.2215,9.2461,9.2133,9.2297,49600.0
2012-03-27 14:30:00,11.27,11.28,11.25,11.26,104000.0,9.2297,9.2379,9.2133,9.2215,104000.0
2012-03-27 15:00:00,11.26,11.27,11.24,11.26,155200.0,9.2215,9.2297,9.2051,9.2215,155200.0
2012-03-27 15:30:00,11.26,11.28,11.22,11.24,355200.0,9.2215,9.2379,9.1888,9.2051,355200.0
2012-03-28 09:30:00,11.29,11.3,11.22,11.28,84800.0,9.2461,9.2543,9.1888,9.2379,84800.0
2012-03-28 10:00:00,11.28,11.31,11.25,11.28,38400.0,9.2379,9.2625,9.2133,9.2379,38400.0
2012-03-28 10:30:00,11.28,11.28,11.24,11.27,112000.0,9.2379,9.2379,9.2051,9.2297,112000.0
2012-03-28 11:00:00,11.27,11.27,11.24,11.27,74000.0,9.2297,9.2297,9.2051,9.2297,74000.0
2012-03-28 11:30:00,11.26,11.27,11.22,11.25,294000.0,9.2215,9.2297,9.1888,9.2133,294000.0
2012-03-28 12:00:00,11.25,11.25,11.21,11.23,63200.0,9.2133,9.2133,9.1806,9.197,63200.0
2012-03-28 12:30:00,11.24,11.24,11.22,11.23,34000.0,9.2051,9.2051,9.1888,9.197,34000.0
2012-03-28 13:00:00,11.23,11.24,11.18,11.2,34000.0,9.197,9.2051,9.156,9.1724,34000.0
2012-03-28 13:30:00,11.2,11.21,11.17,11.2,37200.0,9.1724,9.1806,9.1478,9.1724,37200.0
2012-03-28 14:00:00,11.2,11.2,11.15,11.18,53600.0,9.1724,9.1724,9.1314,9.156,53600.0
2012-03-28 14:30:00,11.18,11.26,11.17,11.26,68400.0,9.156,9.2215,9.1478,9.2215,68400.0
2012-03-28 15:00:00,11.26,11.28,11.2,11.22,93200.0,9.2215,9.2379,9.1724,9.1888,93200.0
2012-03-28 15:30:00,11.22,11.29,11.22,11.28,234400.0,9.1888,9.2461,9.1888,9.2379,234400.0
2012-03-29 09:30:00,11.22,11.27,11.15,11.17,54000.0,9.1888,9.2297,9.1314,9.1478,54000.0
2012-03-29 10:00:00,11.19,11.22,11.13,11.13,40000.0,9.1642,9.1888,9.1151,9.1151,40000.0
2012-03-29 10:30:00,11.13,11.15,11.1,11.15,50000.0,9.1151,9.1314,9.0905,9.1314,50000.0
2012-03-29 11:00:00,11.14,11.16,11.09,11.11,56400.0,9.1232,9.1396,9.0823,9.0987,56400.0
2012-03-29 11:30:00,11.11,11.13,11.09,11.12,38000.0,9.0987,9.1151,9.0823,9.1069,38000.0
2012-03-29 12:00:00,11.13,11.14,11.1,11.11,70000.0,9.1151,9.1232,9.0905,9.0987,70000.0
2012-03-29 12:30:00,11.1,11.19,11.1,11.19,40400.0,9.0905,9.1642,9.0905,9.1642,40400.0
2012-03-29 13:00:00,11.18,11.19,11.14,11.16,24000.0,9.156,9.1642,9.1232,9.1396,24000.0
2012-03-29 13:30:00,11.16,11.19,11.15,11.19,28400.0,9.1396,9.1642,9.1314,9.1642,28400.0
2012-03-29 14:00:00,11.19,11.27,11.19,11.26,120800.0,9.1642,9.2297,9.1642,9.2215,120800.0
2012-03-29 14:30:00,11.26,11.27,11.25,11.25,54400.0,9.2215,9.2297,9.2133,9.2133,54400.0
2012-03-29 15:00:00,11.25,11.31,11.24,11.26,99200.0,9.2133,9.2625,9.2051,9.2215,99200.0
2012-03-29 15:30:00,11.26,11.3,11.25,11.25,296800.0,9.2215,9.2543,9.2133,9.2133,296800.0
2012-03-30 09:30:00,11.37,11.37,11.26,11.27,32800.0,9.3116,9.3116,9.2215,9.2297,32800.0
2012-03-30 10:00:00,11.26,11.28,11.24,11.25,114400.0,9.2215,9.2379,9.2051,9.2133,114400.0
2012-03-30 10:30:00,11.25,11.26,11.21,11.25,37600.0,9.2133,9.2215,9.1806,9.2133,37600.0
2012-03-30 11:00:00,11.26,11.31,11.25,11.3,15200.0,9.2215,9.2625,9.2133,9.2543,15200.0
2012-03-30 11:30:00,11.29,11.31,11.28,11.3,56400.0,9.2461,9.2625,9.2379,9.2543,56400.0
2012-03-30 12:00:00,11.3,11.3,11.26,11.27,19600.0,9.2543,9.2543,9.2215,9.2297,19600.0
2012-03-30 12:30:00,11.27,11.27,11.24,11.24,20400.0,9.2297,9.2297,9.2051,9.2051,20400.0
2012-03-30 13:00:00,11.24,11.26,11.24,11.25,18400.0,9.2051,9.2215,9.2051,9.2133,18400.0
2012-03-30 13:30:00,11.26,11.26,11.25,11.25,13200.0,9.2215,9.2215,9.2133,9.2133,13200.0
2012-03-30 14:00:00,11.26,11.27,11.26,11.27,33200.0,9.2215,9.2297,9.2215,9.2297,33200.0
2012-03-30 14:30:00,11.26,11.27,11.24,11.24,51200.0,9.2215,9.2297,9.2051,9.2051,51200.0
2012-03-30 15:00:00,11.24,11.28,11.22,11.28,120400.0,9.2051,9.2379,9.1888,9.2379,120400.0
2012-03-30 15:30:00,11.28,11.3,11.22,11.24,260800.0,9.2379,9.2543,9.1888,9.2051,260800.0
2012-04-02 09:30:00,11.18,11.22,11.01,11.04,130800.0,9.156,9.1888,9.0168,9.0414,130800.0
2012-04-02 10:00:00,11.04,11.06,10.99,11.02,268000.0,9.0414,9.0577,9.0004,9.025,268000.0
2012-04-02 10:30:00,11.02,11.04,10.99,11.01,150400.0,9.025,9.0414,9.0004,9.0168,150400.0
2012-04-02 11:00:00,11.01,11.04,10.98,11.02,174800.0,9.0168,9.0414,8.9922,9.025,174800.0
2012-04-02 11:30:00,11.01,11.07,11.01,11.06,72800.0,9.0168,9.0659,9.0168,9.0577,72800.0
2012-04-02 12:00:00,11.06,11.1,11.05,11.07,99200.0,9.0577,9.0905,9.0495,9.0659,99200.0
2012-04-02 12:30:00,11.07,11.08,11.06,11.06,41200.0,9.0659,9.0741,9.0577,9.0577,41200.0
2012-04-02 13:00:00,11.07,11.07,11.05,11.06,44400.0,9.0659,9.0659,9.0495,9.0577,44400.0
2012-04-02 13:30:00,11.06,11.08,11.06,11.08,52000.0,9.0577,9.0741,9.0577,9.0741,52000.0
2012-04-02 14:00:00,11.08,11.09,11.06,11.08,72800.0,9.0741,9.0823,9.0577,9.0741,72800.0
2012-04-02 14:30:00,11.07,11.11,11.07,11.09,94400.0,9.0659,9.0987,9.0659,9.0823,94400.0
2012-04-02 15:00:00,11.1,11.13,11.1,11.11,127600.0,9.0905,9.1151,9.0905,9.0987,127600.0
2012-04-02 15:30:00,11.11,11.11,11.05,11.1,367600.0,9.0987,9.0987,9.0495,9.0905,367600.0
2012-04-03 09:30:00,11.09,11.13,11.08,11.11,49600.0,9.0823,9.1151,9.0741,9.0987,49600.0
2012-04-03 10:00:00,11.08,11.12,11.06,11.1,56800.0,9.0741,9.1069,9.0577,9.0905,56800.0
2012-04-03 10:30:00,11.1,11.14,11.1,11.13,19600.0,9.0905,9.1232,9.0905,9.1151,19600.0
2012-04-03 11:00:00,11.13,11.18,11.12,11.16,96800.0,9.1151,9.156,9.1069,9.1396,96800.0
2012-04-03 11:30:00,11.15,11.15,11.11,11.11,57200.0,9.1314,9.1314,9.0987,9.0987,57200.0
2012-04-03 12:00:00,11.1,11.12,11.08,11.12,54400.0,9.0905,9.1069,9.0741,9.1069,54400.0
2012-04-03 12:30:00,11.12,11.16,11.12,11.16,65600.0,9.1069,9.1396,9.1069,9.1396,65600.0
2012-04-03 13:00:00,11.16,11.17,11.15,11.16,54800.0,9.1396,9.1478,9.1314,9.1396,54800.0
2012-04-03 13:30:00,11.16,11.19,11.15,11.19,76800.0,9.1396,9.1642,9.1314,9.1642,76800.0
2012-04-03 14:00:00,11.19,11.19,11.12,11.13,170000.0,9.1642,9.1642,9.1069,9.1151,170000.0
2012-04-03 14:30:00,11.12,11.16,11.11,11.14,105200.0,9.1069,9.1396,9.0987,9.1232,105200.0
2012-04-03 15:00:00,11.14,11.17,11.13,11.13,91200.0,9.1232,9.1478,9.1151,9.1151,91200.0
2012-04-03 15:30:00,11.13,11.2,11.13,11.19,212400.0,9.1151,9.1724,9.1151,9.1642,212400.0
2012-04-04 09:30:00,11.03,11.04,10.96,11.01,89600.0,9.0332,9.0414,8.9758,9.0168,89600.0
2012-04-04 10:00:00,11.0,11.01,10.93,10.95,56400.0,9.0086,9.0168,8.9513,8.9676,56400.0
2012-04-04 10:30:00,10.94,10.96,10.9,10.9,44400.0,8.9595,8.9758,8.9267,8.9267,44400.0
2012-04-04 11:00:00,10.9,10.94,10.9,10.92,86000.0,8.9267,8.9595,8.9267,8.9431,86000.0
2012-04-04 11:30:00,10.92,10.98,10.92,10.97,58800.0,8.9431,8.9922,8.9431,8.984,58800.0
2012-04-04 12:00:00,10.97,11.04,10.97,11.02,110000.0,8.984,9.0414,8.984,9.025,110000.0
2012-04-04 12:30:00,11.01,11.01,10.97,10.99,36400.0,9.0168,9.0168,8.984,9.0004,36400.0
2012-04-04 13:00:00,10.99,11.0,10.98,10.98,20000.0,9.0004,9.0086,8.9922,8.9922,20000.0
2012-04-04 13:30:00,10.98,11.03,10.98,11.02,102400.0,8.9922,9.0332,8.9922,9.025,102400.0
2012-04-04 14:00:00,11.03,11.04,11.0,11.02,47200.0,9.0332,9.0414,9.0086,9.025,47200.0
2012-04-04 14:30:00,11.02,11.05,11.01,11.05,52400.0,9.025,9.0495,9.0168,9.0495,52400.0
2012-04-04 15:00:00,11.05,11.07,11.04,11.06,66400.0,9.0495,9.0659,9.0414,9.0577,66400.0
2012-04-04 15:30:00,11.06,11.08,11.06,11.07,204400.0,9.0577,9.0741,9.0577,9.0659,204400.0
2012-04-05 09:30:00,11.04,11.13,11.02,11.05,51600.0,9.0414,9.1151,9.025,9.0495,51600.0
2012-04-05 10:00:00,11.06,11.11,11.06,11.06,80000.0,9.0577,9.0987,9.0577,9.0577,80000.0
2012-04-05 10:30:00,11.06,11.07,11.05,11.07,7600.0,9.0577,9.0659,9.0495,9.0659,7600.0
2012-04-05 11:00:00,11.07,11.07,11.02,11.02,18400.0,9.0659,9.0659,9.025,9.025,18400.0
2012-04-05 11:30:00,11.01,11.02,10.98,11.0,46400.0,9.0168,9.025,8.9922,9.0086,46400.0
2012-04-05 12:00:00,11.01,11.02,11.0,11.01,21600.0,9.0168,9.025,9.0086,9.0168,21600.0
2012-04-05 12:30:00,11.0,11.0,10.98,10.99,13200.0,9.0086,9.0086,8.9922,9.0004,13200.0
2012-04-05 13:00:00,10.99,11.03,10.99,11.03,44000.0,9.0004,9.0332,9.0004,9.0332,44000.0
2012-04-05 13:30:00,11.02,11.03,10.96,10.98,66400.0,9.025,9.0332,8.9758,8.9922,66400.0
2012-04-05 14:00:00,10.99,10.99,10.97,10.98,53600.0,9.0004,9.0004,8.984,8.9922,53600.0
2012-04-05 14:30:00,10.98,10.98,10.95,10.98,40400.0,8.9922,8.9922,8.9676,8.9922,40400.0
2012-04-05 15:00:00,10.97,10.98,10.95,10.97,36000.0,8.984,8.9922,8.9676,8.984,36000.0
2012-04-05 15:30:00,10.98,11.01,10.96,10.99,144400.0,8.9922,9.0168,8.9758,9.0004,144400.0
2012-04-09 09:30:00,10.79,10.8,10.67,10.74,98400.0,8.8366,8.8448,8.7383,8.7957,98400.0
2012-04-09 10:00:00,10.73,10.81,10.73,10.78,82800.0,8.7875,8.853,8.7875,8.8284,82800.0
2012-04-09 10:30:00,10.78,10.8,10.75,10.79,38000.0,8.8284,8.8448,8.8039,8.8366,38000.0
2012-04-09 11:00:00,10.78,10.78,10.73,10.73,60400.0,8.8284,8.8284,8.7875,8.7875,60400.0
2012-04-09 11:30:00,10.73,10.74,10.72,10.74,32000.0,8.7875,8.7957,8.7793,8.7957,32000.0
2012-04-09 12:00:00,10.74,10.78,10.73,10.78,28400.0,8.7957,8.8284,8.7875,8.8284,28400.0
2012-04-09 12:30:00,10.78,10.82,10.78,10.78,26000.0,8.8284,8.8612,8.8284,8.8284,26000.0
2012-04-09 13:00:00,10.79,10.8,10.78,10.78,22000.0,8.8366,8.8448,8.8284,8.8284,22000.0
2012-04-09 13:30:00,10.79,10.84,10.79,10.84,27200.0,8.8366,8.8776,8.8366,8.8776,27200.0
2012-04-09 14:00:00,10.83,10.83,10.81,10.81,39200.0,8.8694,8.8694,8.853,8.853,39200.0
2012-04-09 14:30:00,10.81,10.84,10.81,10.83,32800.0,8.853,8.8776,8.853,8.8694,32800.0
2012-04-09 15:00:00,10.83,10.84,10.81,10.81,72400.0,8.8694,8.8776,8.853,8.853,72400.0
2012-04-09 15:30:00,10.81,10.84,10.81,10.83,237600.0,8.853,8.8776,8.853,8.8694,237600.0
2012-04-10 09:30:00,10.78,10.79,10.72,10.73,51200.0,8.8284,8.8366,8.7793,8.7875,51200.0
2012-04-10 10:00:00,10.74,10.74,10.64,10.7,123200.0,8.7957,8.7957,8.7138,8.7629,123200.0
2012-04-10 10:30:00,10.7,10.73,10.68,10.7,57200.0,8.7629,8.7875,8.7465,8.7629,57200.0
2012-04-10 11:00:00,10.7,10.71,10.63,10.64,90000.0,8.7629,8.7711,8.7056,8.7138,90000.0
2012-04-10 11:30:00,10.64,10.65,10.56,10.6,105600.0,8.7138,8.722,8.6482,8.681,105600.0
2012-04-10 12:00:00,10.6,10.61,10.52,10.56,186000.0,8.681,8.6892,8.6155,8.6482,186000.0
2012-04-10 12:30:00,10.57,10.6,10.56,10.6,86800.0,8.6564,8.681,8.6482,8.681,86800.0
2012-04-10 13:00:00,10.61,10.63,10.58,10.59,76400.0,8.6892,8.7056,8.6646,8.6728,76400.0
2012-04-10 13:30:00,10.59,10.6,10.57,10.58,54400.0,8.6728,8.681,8.6564,8.6646,54400.0
2012-04-10 14:00:00,10.58,10.61,10.55,10.61,125200.0,8.6646,8.6892,8.6401,8.6892,125200.0
2012-04-10 14:30:00,10.61,10.63,10.56,10.62,126800.0,8.6892,8.7056,8.6482,8.6974,126800.0
2012-04-10 15:00:00,10.62,10.62,10.58,10.6,189200.0,8.6974,8.6974,8.6646,8.681,189200.0
2012-04-10 15:30:00,10.59,10.64,10.59,10.61,541200.0,8.6728,8.7138,8.6728,8.6892,541200.0
2012-04-11 09:30:00,10.76,10.76,10.68,10.71,100000.0,8.812,8.812,8.7465,8.7711,100000.0
2012-04-11 10:00:00,10.69,10.71,10.67,10.69,142000.0,8.7547,8.7711,8.7383,8.7547,142000.0
2012-04-11 10:30:00,10.69,10.75,10.69,10.73,164800.0,8.7547,8.8039,8.7547,8.7875,164800.0
2012-04-11 11:00:00,10.73,10.73,10.71,10.73,74800.0,8.7875,8.7875,8.7711,8.7875,74800.0
2012-04-11 11:30:00,10.73,10.75,10.72,10.74,40400.0,8.7875,8.8039,8.7793,8.7957,40400.0
2012-04-11 12:00:00,10.74,10.76,10.72,10.76,36400.0,8.7957,8.812,8.7793,8.812,36400.0
2012-04-11 12:30:00,10.76,10.78,10.75,10.77,26400.0,8.812,8.8284,8.8039,8.8202,26400.0
2012-04-11 13:00:00,10.77,10.79,10.76,10.78,100800.0,8.8202,8.8366,8.812,8.8284,100800.0
2012-04-11 13:30:00,10.79,10.83,10.78,10.81,117600.0,8.8366,8.8694,8.8284,8.853,117600.0
2012-04-11 14:00:00,10.81,10.81,10.78,10.8,125200.0,8.853,8.853,8.8284,8.8448,125200.0
2012-04-11 14:30:00,10.8,10.82,10.77,10.82,124800.0,8.8448,8.8612,8.8202,8.8612,124800.0
2012-04-11 15:00:00,10.82,10.83,10.79,10.82,186800.0,8.8612,8.8694,8.8366,8.8612,186800.0
2012-04-11 15:30:00,10.82,10.84,10.8,10.83,402000.0,8.8612,8.8776,8.8448,8.8694,402000.0
2012-04-12 09:30:00,10.88,11.12,10.88,11.12,118400.0,8.9103,9.1069,8.9103,9.1069,118400.0
2012-04-12 10:00:00,11.12,11.17,11.09,11.16,206400.0,9.1069,9.1478,9.0823,9.1396,206400.0
2012-04-12 10:30:00,11.17,11.38,11.16,11.36,291600.0,9.1478,9.3198,9.1396,9.3034,291600.0
2012-04-12 11:00:00,11.36,11.43,11.35,11.42,155600.0,9.3034,9.3607,9.2952,9.3526,155600.0
2012-04-12 11:30:00,11.42,11.42,11.4,11.42,260000.0,9.3526,9.3526,9.3362,9.3526,260000.0
2012-04-12 12:00:00,11.41,11.44,11.39,11.42,179200.0,9.3444,9.3689,9.328,9.3526,179200.0
2012-04-12 12:30:00,11.4,11.46,11.4,11.44,90400.0,9.3362,9.3853,9.3362,9.3689,90400.0
2012-04-12 13:00:00,11.43,11.45,11.42,11.43,61600.0,9.3607,9.3771,9.3526,9.3607,61600.0
2012-04-12 13:30:00,11.43,11.43,11.36,11.4,104800.0,9.3607,9.3607,9.3034,9.3362,104800.0
2012-04-12 14:00:00,11.4,11.41,11.38,11.38,93600.0,9.3362,9.3444,9.3198,9.3198,93600.0
2012-04-12 14:30:00,11.38,11.39,11.31,11.34,164400.0,9.3198,9.328,9.2625,9.287,164400.0
2012-04-12 15:00:00,11.34,11.34,11.28,11.29,78400.0,9.287,9.287,9.2379,9.2461,78400.0
2012-04-12 15:30:00,11.29,11.32,11.29,11.3,298000.0,9.2461,9.2707,9.2461,9.2543,298000.0
2012-04-13 09:30:00,11.22,11.22,11.1,11.16,142800.0,9.1888,9.1888,9.0905,9.1396,142800.0
2012-04-13 10:00:00,11.17,11.17,11.06,11.08,55600.0,9.1478,9.1478,9.0577,9.0741,55600.0
2012-04-13 10:30:00,11.08,11.11,11.01,11.11,103200.0,9.0741,9.0987,9.0168,9.0987,103200.0
2012-04-13 11:00:00,11.1,11.12,11.06,11.12,70800.0,9.0905,9.1069,9.0577,9.1069,70800.0
2012-04-13 11:30:00,11.11,11.13,11.09,11.12,86800.0,9.0987,9.1151,9.0823,9.1069,86800.0
2012-04-13 12:00:00,11.12,11.14,11.11,11.14,77600.0,9.1069,9.1232,9.0987,9.1232,77600.0
2012-04-13 12:30:00,11.14,11.15,11.12,11.13,58000.0,9.1232,9.1314,9.1069,9.1151,58000.0
2012-04-13 13:00:00,11.13,11.14,11.11,11.12,332000.0,9.1151,9.1232,9.0987,9.1069,332000.0
2012-04-13 13:30:00,11.12,11.14,11.09,11.09,69200.0,9.1069,9.1232,9.0823,9.0823,69200.0
2012-04-13 14:00:00,11.1,11.1,11.04,11.05,148800.0,9.0905,9.0905,9.0414,9.0495,148800.0
2012-04-13 14:30:00,11.06,11.09,11.03,11.03,287600.0,9.0577,9.0823,9.0332,9.0332,287600.0
2012-04-13 15:00:00,11.03,11.08,11.03,11.06,69200.0,9.0332,9.0741,9.0332,9.0577,69200.0
2012-04-13 15:30:00,11.06,11.08,11.02,11.02,698800.0,9.0577,9.0741,9.025,9.025,698800.0
2012-04-16 09:30:00,11.08,11.11,11.02,11.04,124800.0,9.0741,9.0987,9.025,9.0414,124800.0
2012-04-16 10:00:00,11.04,11.04,10.95,10.98,182400.0,9.0414,9.0414,8.9676,8.9922,182400.0
2012-04-16 10:30:00,10.98,11.05,10.98,11.03,41600.0,8.9922,9.0495,8.9922,9.0332,41600.0
2012-04-16 11:00:00,11.03,11.04,11.01,11.02,27600.0,9.0332,9.0414,9.0168,9.025,27600.0
2012-04-16 11:30:00,11.02,11.02,10.95,10.95,52000.0,9.025,9.025,8.9676,8.9676,52000.0
2012-04-16 12:00:00,10.96,11.01,10.96,11.01,53200.0,8.9758,9.0168,8.9758,9.0168,53200.0
2012-04-16 12:30:00,11.01,11.08,11.0,11.08,40000.0,9.0168,9.0741,9.0086,9.0741,40000.0
2012-04-16 13:00:00,11.08,11.1,11.06,11.09,106800.0,9.0741,9.0905,9.0577,9.0823,106800.0
2012-04-16 13:30:00,11.08,11.17,11.08,11.15,100000.0,9.0741,9.1478,9.0741,9.1314,100000.0
2012-04-16 14:00:00,11.15,11.15,11.1,11.1,68000.0,9.1314,9.1314,9.0905,9.0905,68000.0
2012-04-16 14:30:00,11.09,11.13,11.09,11.12,69200.0,9.0823,9.1151,9.0823,9.1069,69200.0
2012-04-16 15:00:00,11.11,11.13,11.09,11.09,101600.0,9.0987,9.1151,9.0823,9.0823,101600.0
2012-04-16 15:30:00,11.09,11.12,11.05,11.08,246000.0,9.0823,9.1069,9.0495,9.0741,246000.0
2012-04-17 09:30:00,11.16,11.2,11.13,11.13,48000.0,9.1396,9.1724,9.1151,9.1151,48000.0
2012-04-17 10:00:00,11.13,11.2,11.12,11.18,105600.0,9.1151,9.1724,9.1069,9.156,105600.0
2012-04-17 10:30:00,11.19,11.26,11.18,11.26,19200.0,9.1642,9.2215,9.156,9.2215,19200.0
2012-04-17 11:00:00,11.26,11.29,11.25,11.29,54400.0,9.2215,9.2461,9.2133,9.2461,54400.0
2012-04-17 11:30:00,11.29,11.29,11.26,11.27,110000.0,9.2461,9.2461,9.2215,9.2297,110000.0
2012-04-17 12:00:00,11.27,11.28,11.26,11.28,63200.0,9.2297,9.2379,9.2215,9.2379,63200.0
2012-04-17 12:30:00,11.29,11.35,11.29,11.3,135200.0,9.2461,9.2952,9.2461,9.2543,135200.0
2012-04-17 13:00:00,11.29,11.3,11.28,11.3,24400.0,9.2461,9.2543,9.2379,9.2543,24400.0
2012-04-17 13:30:00,11.3,11.31,11.28,11.3,69200.0,9.2543,9.2625,9.2379,9.2543,69200.0
2012-04-17 14:00:00,11.3,11.31,11.28,11.3,52400.0,9.2543,9.2625,9.2379,9.2543,52400.0
2012-04-17 14:30:00,11.3,11.3,11.26,11.28,79200.0,9.2543,9.2543,9.2215,9.2379,79200.0
2012-04-17 15:00:00,11.29,11.3,11.26,11.29,46800.0,9.2461,9.2543,9.2215,9.2461,46800.0
2012-04-17 15:30:00,11.29,11.29,11.22,11.22,242000.0,9.2461,9.2461,9.1888,9.1888,242000.0
2012-04-18 09:30:00,11.19,11.26,11.13,11.15,142000.0,9.1642,9.2215,9.1151,9.1314,142000.0
2012-04-18 10:00:00,11.15,11.17,11.14,11.15,152000.0,9.1314,9.1478,9.1232,9.1314,152000.0
2012-04-18 10:30:00,11.15,11.2,11.15,11.2,169200.0,9.1314,9.1724,9.1314,9.1724,169200.0
2012-04-18 11:00:00,11.2,11.21,11.15,11.18,75200.0,9.1724,9.1806,9.1314,9.156,75200.0
2012-04-18 11:30:00,11.17,11.21,11.16,11.2,48400.0,9.1478,9.1806,9.1396,9.1724,48400.0
2012-04-18 12:00:00,11.19,11.21,11.19,11.19,98800.0,9.1642,9.1806,9.1642,9.1642,98800.0
2012-04-18 12:30:00,11.18,11.2,11.18,11.2,34000.0,9.156,9.1724,9.156,9.1724,34000.0
2012-04-18 13:00:00,11.2,11.2,11.18,11.19,110800.0,9.1724,9.1724,9.156,9.1642,110800.0
2012-04-18 13:30:00,11.19,11.19,11.15,11.17,62000.0,9.1642,9.1642,9.1314,9.1478,62000.0
2012-04-18 14:00:00,11.17,11.22,11.16,11.16,380400.0,9.1478,9.1888,9.1396,9.1396,380400.0
2012-04-18 14:30:00,11.17,11.19,11.16,11.18,120800.0,9.1478,9.1642,9.1396,9.156,120800.0
2012-04-18 15:00:00,11.17,11.19,11.15,11.15,161200.0,9.1478,9.1642,9.1314,9.1314,161200.0
2012-04-18 15:30:00,11.15,11.17,11.13,11.15,243600.0,9.1314,9.1478,9.1151,9.1314,243600.0
2012-04-19 09:30:00,11.17,11.2,11.06,11.19,68000.0,9.1478,9.1724,9.0577,9.1642,68000.0
2012-04-19 10:00:00,11.18,11.18,10.97,11.06,163600.0,9.156,9.156,8.984,9.0577,163600.0
2012-04-19 10:30:00,11.08,11.24,11.08,11.19,58000.0,9.0741,9.2051,9.0741,9.1642,58000.0
2012-04-19 11:00:00,11.19,11.22,11.13,11.13,44000.0,9.1642,9.1888,9.1151,9.1151,44000.0
2012-04-19 11:30:00,11.12,11.15,11.09,11.13,31600.0,9.1069,9.1314,9.0823,9.1151,31600.0
2012-04-19 12:00:00,11.12,11.12,11.05,11.05,32800.0,9.1069,9.1069,9.0495,9.0495,32800.0
2012-04-19 12:30:00,11.06,11.1,11.04,11.08,31200.0,9.0577,9.0905,9.0414,9.0741,31200.0
2012-04-19 13:00:00,11.08,11.12,11.02,11.11,68400.0,9.0741,9.1069,9.025,9.0987,68400.0
2012-04-19 13:30:00,11.11,11.12,11.04,11.04,44400.0,9.0987,9.1069,9.0414,9.0414,44400.0
2012-04-19 14:00:00,11.04,11.06,11.01,11.03,114400.0,9.0414,9.0577,9.0168,9.0332,114400.0
2012-04-19 14:30:00,11.03,11.05,10.99,11.04,163600.0,9.0332,9.0495,9.0004,9.0414,163600.0
2012-04-19 15:00:00,11.04,11.09,11.02,11.09,201200.0,9.0414,9.0823,9.025,9.0823,201200.0
2012-04-19 15:30:00,11.08,11.15,11.07,11.12,486800.0,9.0741,9.1314,9.0659,9.1069,486800.0
2012-04-20 09:30:00,11.59,11.84,11.54,11.77,596400.0,9.4918,9.6965,9.4508,9.6392,596400.0
2012-04-20 10:00:00,11.77,11.78,11.69,11.7,346000.0,9.6392,9.6474,9.5737,9.5819,346000.0
2012-04-20 10:30:00,11.7,11.76,11.66,11.75,338400.0,9.5819,9.631,9.5491,9.6228,338400.0
2012-04-20 11:00:00,11.75,11.81,11.71,11.81,366400.0,9.6228,9.672,9.5901,9.672,366400.0
2012-04-20 11:30:00,11.81,11.92,11.74,11.92,533200.0,9.672,9.762,9.6146,9.762,533200.0
2012-04-20 12:00:00,11.92,11.95,11.85,11.86,229200.0,9.762,9.7866,9.7047,9.7129,229200.0
2012-04-20 12:30:00,11.85,11.96,11.83,11.95,210400.0,9.7047,9.7948,9.6883,9.7866,210400.0
2012-04-20 13:00:00,11.94,11.99,11.86,11.91,215600.0,9.7784,9.8194,9.7129,9.7538,215600.0
2012-04-20 13:30:00,11.9,11.93,11.84,11.88,76400.0,9.7457,9.7702,9.6965,9.7293,76400.0
2012-04-20 14:00:00,11.88,11.88,11.84,11.85,306800.0,9.7293,9.7293,9.6965,9.7047,306800.0
2012-04-20 14:30:00,11.85,11.86,11.81,11.86,168000.0,9.7047,9.7129,9.672,9.7129,168000.0
2012-04-20 15:00:00,11.86,11.87,11.81,11.83,274800.0,9.7129,9.7211,9.672,9.6883,274800.0
2012-04-20 15:30:00,11.83,11.83,11.78,11.79,744000.0,9.6883,9.6883,9.6474,9.6556,744000.0
2012-04-23 09:30:00,11.9,11.9,11.66,11.72,159200.0,9.7457,9.7457,9.5491,9.5982,159200.0
2012-04-23 10:00:00,11.72,11.72,11.62,11.62,275600.0,9.5982,9.5982,9.5164,9.5164,275600.0
2012-04-23 10:30:00,11.62,11.63,11.52,11.62,146800.0,9.5164,9.5245,9.4345,9.5164,146800.0
2012-04-23 11:00:00,11.63,11.63,11.56,11.6,71200.0,9.5245,9.5245,9.4672,9.5,71200.0
2012-04-23 11:30:00,11.6,11.64,11.59,11.62,124000.0,9.5,9.5327,9.4918,9.5164,124000.0
2012-04-23 12:00:00,11.62,11.62,11.55,11.56,55200.0,9.5164,9.5164,9.459,9.4672,55200.0
2012-04-23 12:30:00,11.56,11.58,11.54,11.57,65200.0,9.4672,9.4836,9.4508,9.4754,65200.0
2012-04-23 13:00:00,11.57,11.61,11.56,11.6,48000.0,9.4754,9.5082,9.4672,9.5,48000.0
2012-04-23 13:30:00,11.6,11.61,11.56,11.56,84400.0,9.5,9.5082,9.4672,9.4672,84400.0
2012-04-23 14:00:00,11.56,11.63,11.54,11.62,170400.0,9.4672,9.5245,9.4508,9.5164,170400.0
2012-04-23 14:30:00,11.62,11.64,11.58,11.59,162400.0,9.5164,9.5327,9.4836,9.4918,162400.0
2012-04-23 15:00:00,11.58,11.67,11.57,11.67,240000.0,9.4836,9.5573,9.4754,9.5573,240000.0
2012-04-23 15:30:00,11.67,11.72,11.63,11.64,408800.0,9.5573,9.5982,9.5245,9.5327,408800.0
2012-04-24 09:30:00,11.65,11.65,11.53,11.63,107600.0,9.5409,9.5409,9.4426,9.5245,107600.0
2012-04-24 10:00:00,11.63,11.8,11.63,11.74,164400.0,9.5245,9.6638,9.5245,9.6146,164400.0
2012-04-24 10:30:00,11.73,11.79,11.72,11.73,84400.0,9.6064,9.6556,9.5982,9.6064,84400.0
2012-04-24 11:00:00,11.73,11.79,11.71,11.78,92000.0,9.6064,9.6556,9.5901,9.6474,92000.0
2012-04-24 11:30:00,11.77,11.79,11.74,11.74,115600.0,9.6392,9.6556,9.6146,9.6146,115600.0
2012-04-24 12:00:00,11.74,11.76,11.72,11.74,81600.0,9.6146,9.631,9.5982,9.6146,81600.0
2012-04-24 12:30:00,11.75,11.75,11.68,11.69,62400.0,9.6228,9.6228,9.5655,9.5737,62400.0
2012-04-24 13:00:00,11.69,11.71,11.67,11.68,49200.0,9.5737,9.5901,9.5573,9.5655,49200.0
2012-04-24 13:30:00,11.68,11.73,11.68,11.7,97600.0,9.5655,9.6064,9.5655,9.5819,97600.0
2012-04-24 14:00:00,11.7,11.71,11.65,11.68,152400.0,9.5819,9.5901,9.5409,9.5655,152400.0
2012-04-24 14:30:00,11.68,11.74,11.67,11.72,116800.0,9.5655,9.6146,9.5573,9.5982,116800.0
2012-04-24 15:00:00,11.72,11.72,11.68,11.71,157600.0,9.5982,9.5982,9.5655,9.5901,157600.0
2012-04-24 15:30:00,11.71,11.75,11.71,11.75,283200.0,9.5901,9.6228,9.5901,9.6228,283200.0
2012-04-25 09:30:00,11.89,11.99,11.86,11.97,130800.0,9.7375,9.8194,9.7129,9.803,130800.0
2012-04-25 10:00:00,11.99,11.99,11.85,11.92,78000.0,9.8194,9.8194,9.7047,9.762,78000.0
2012-04-25 10:30:00,11.9,11.92,11.89,11.9,151600.0,9.7457,9.762,9.7375,9.7457,151600.0
2012-04-25 11:00:00,11.9,11.9,11.87,11.9,192800.0,9.7457,9.7457,9.7211,9.7457,192800.0
2012-04-25 11:30:00,11.89,11.91,11.88,11.88,42800.0,9.7375,9.7538,9.7293,9.7293,42800.0
2012-04-25 12:00:00,11.88,11.91,11.87,11.91,116000.0,9.7293,9.7538,9.7211,9.7538,116000.0
2012-04-25 12:30:00,11.9,11.91,11.87,11.9,116400.0,9.7457,9.7538,9.7211,9.7457,116400.0
2012-04-25 13:00:00,11.91,11.92,11.88,11.88,125600.0,9.7538,9.762,9.7293,9.7293,125600.0
2012-04-25 13:30:00,11.88,11.9,11.88,11.9,89600.0,9.7293,9.7457,9.7293,9.7457,89600.0
2012-04-25 14:00:00,11.89,11.91,11.86,11.89,104400.0,9.7375,9.7538,9.7129,9.7375,104400.0
2012-04-25 14:30:00,11.89,11.89,11.83,11.88,109200.0,9.7375,9.7375,9.6883,9.7293,109200.0
2012-04-25 15:00:00,11.88,11.89,11.85,11.87,209600.0,9.7293,9.7375,9.7047,9.7211,209600.0
2012-04-25 15:30:00,11.86,11.91,11.86,11.89,335200.0,9.7129,9.7538,9.7129,9.7375,335200.0
2012-04-26 09:30:00,11.81,11.89,11.76,11.86,76400.0,9.7044,9.7702,9.6633,9.7455,76400.0
2012-04-26 10:00:00,11.87,11.97,11.87,11.95,95200.0,9.7537,9.8359,9.7537,9.8195,95200.0
2012-04-26 10:30:00,11.96,11.99,11.94,11.95,122800.0,9.8277,9.8523,9.8112,9.8195,122800.0
2012-04-26 11:00:00,11.95,11.95,11.9,11.94,117200.0,9.8195,9.8195,9.7784,9.8112,117200.0
2012-04-26 11:30:00,11.94,11.96,11.9,11.93,120800.0,9.8112,9.8277,9.7784,9.803,120800.0
2012-04-26 12:00:00,11.92,11.97,11.9,11.92,214800.0,9.7948,9.8359,9.7784,9.7948,214800.0
2012-04-26 12:30:00,11.92,11.92,11.88,11.91,114400.0,9.7948,9.7948,9.7619,9.7866,114400.0
2012-04-26 13:00:00,11.91,11.93,11.89,11.9,160400.0,9.7866,9.803,9.7702,9.7784,160400.0
2012-04-26 13:30:00,11.9,11.94,11.89,11.93,116800.0,9.7784,9.8112,9.7702,9.803,116800.0
2012-04-26 14:00:00,11.92,11.95,11.9,11.9,173600.0,9.7948,9.8195,9.7784,9.7784,173600.0
2012-04-26 14:30:00,11.91,11.91,11.88,11.9,144400.0,9.7866,9.7866,9.7619,9.7784,144400.0
2012-04-26 15:00:00,11.9,11.92,11.88,11.89,242800.0,9.7784,9.7948,9.7619,9.7702,242800.0
2012-04-26 15:30:00,11.89,11.92,11.88,11.91,384400.0,9.7702,9.7948,9.7619,9.7866,384400.0
2012-04-27 09:30:00,11.93,12.03,11.93,12.02,124400.0,9.803,9.8852,9.803,9.877,124400.0
2012-04-27 10:00:00,12.01,12.1,11.99,12.1,260800.0,9.8688,9.9427,9.8523,9.9427,260800.0
2012-04-27 10:30:00,12.1,12.19,12.09,12.19,129600.0,9.9427,10.0167,9.9345,10.0167,129600.0
2012-04-27 11:00:00,12.19,12.22,12.18,12.19,150800.0,10.0167,10.0413,10.0085,10.0167,150800.0
2012-04-27 11:30:00,12.19,12.23,12.17,12.17,199600.0,10.0167,10.0495,10.0002,10.0002,199600.0
2012-04-27 12:00:00,12.18,12.19,12.15,12.19,103600.0,10.0085,10.0167,9.9838,10.0167,103600.0
2012-04-27 12:30:00,12.18,12.19,12.16,12.18,74400.0,10.0085,10.0167,9.992,10.0085,74400.0
2012-04-27 13:00:00,12.18,12.19,12.13,12.17,64800.0,10.0085,10.0167,9.9674,10.0002,64800.0
2012-04-27 13:30:00,12.17,12.24,12.17,12.22,98800.0,10.0002,10.0578,10.0002,10.0413,98800.0
2012-04-27 14:00:00,12.22,12.22,12.17,12.18,107200.0,10.0413,10.0413,10.0002,10.0085,107200.0
2012-04-27 14:30:00,12.18,12.21,12.17,12.18,156800.0,10.0085,10.0331,10.0002,10.0085,156800.0
2012-04-27 15:00:00,12.18,12.2,12.15,12.15,150400.0,10.0085,10.0249,9.9838,9.9838,150400.0
2012-04-27 15:30:00,12.15,12.19,12.15,12.18,320000.0,9.9838,10.0167,9.9838,10.0085,320000.0
2012-04-30 09:30:00,12.11,12.11,11.92,11.95,158000.0,9.9509,9.9509,9.7948,9.8195,158000.0
2012-04-30 10:00:00,11.96,11.96,11.89,11.93,93600.0,9.8277,9.8277,9.7702,9.803,93600.0
2012-04-30 10:30:00,11.93,11.97,11.91,11.94,141600.0,9.803,9.8359,9.7866,9.8112,141600.0
2012-04-30 11:00:00,11.93,11.97,11.93,11.95,131600.0,9.803,9.8359,9.803,9.8195,131600.0
2012-04-30 11:30:00,11.94,11.94,11.9,11.92,99200.0,9.8112,9.8112,9.7784,9.7948,99200.0
2012-04-30 12:00:00,11.91,11.93,11.88,11.92,104400.0,9.7866,9.803,9.7619,9.7948,104400.0
2012-04-30 12:30:00,11.92,11.94,11.91,11.91,223200.0,9.7948,9.8112,9.7866,9.7866,223200.0
2012-04-30 13:00:00,11.91,11.94,11.91,11.92,44400.0,9.7866,9.8112,9.7866,9.7948,44400.0
2012-04-30 13:30:00,11.92,11.93,11.9,11.92,126000.0,9.7948,9.803,9.7784,9.7948,126000.0
2012-04-30 14:00:00,11.92,11.93,11.9,11.9,60800.0,9.7948,9.803,9.7784,9.7784,60800.0
2012-04-30 14:30:00,11.9,11.93,11.88,11.93,104000.0,9.7784,9.803,9.7619,9.803,104000.0
2012-04-30 15:00:00,11.93,11.95,11.92,11.93,167200.0,9.803,9.8195,9.7948,9.803,167200.0
2012-04-30 15:30:00,11.93,11.95,11.9,11.9,347200.0,9.803,9.8195,9.7784,9.7784,347200.0
2012-05-01 09:30:00,11.9,11.94,11.86,11.86,149200.0,9.7784,9.8112,9.7455,9.7455,149200.0
2012-05-01 10:00:00,11.87,12.09,11.87,12.09,101600.0,9.7537,9.9345,9.7537,9.9345,101600.0
2012-05-01 10:30:00,12.09,12.15,12.09,12.13,90000.0,9.9345,9.9838,9.9345,9.9674,90000.0
2012-05-01 11:00:00,12.13,12.13,12.08,12.12,70400.0,9.9674,9.9674,9.9263,9.9592,70400.0
2012-05-01 11:30:00,12.12,12.19,12.12,12.17,40400.0,9.9592,10.0167,9.9592,10.0002,40400.0
2012-05-01 12:00:00,12.17,12.18,12.16,12.16,79600.0,10.0002,10.0085,9.992,9.992,79600.0
2012-05-01 12:30:00,12.15,12.16,12.11,12.11,55600.0,9.9838,9.992,9.9509,9.9509,55600.0
2012-05-01 13:00:00,12.11,12.11,12.09,12.09,87600.0,9.9509,9.9509,9.9345,9.9345,87600.0
2012-05-01 13:30:00,12.09,12.12,12.08,12.09,169600.0,9.9345,9.9592,9.9263,9.9345,169600.0
2012-05-01 14:00:00,12.09,12.1,12.05,12.06,61600.0,9.9345,9.9427,9.9016,9.9099,61600.0
2012-05-01 14:30:00,12.07,12.09,12.04,12.05,54000.0,9.9181,9.9345,9.8934,9.9016,54000.0
2012-05-01 15:00:00,12.06,12.06,11.96,12.01,905600.0,9.9099,9.9099,9.8277,9.8688,905600.0
2012-05-01 15:30:00,12.01,12.01,11.91,11.91,507200.0,9.8688,9.8688,9.7866,9.7866,507200.0
2012-05-02 09:30:00,11.8,11.89,11.74,11.87,131200.0,9.6962,9.7702,9.6469,9.7537,131200.0
2012-05-02 10:00:00,11.86,11.91,11.8,11.8,87200.0,9.7455,9.7866,9.6962,9.6962,87200.0
2012-05-02 10:30:00,11.8,11.92,11.79,11.87,86800.0,9.6962,9.7948,9.688,9.7537,86800.0
2012-05-02 11:00:00,11.86,11.93,11.86,11.93,88400.0,9.7455,9.803,9.7455,9.803,88400.0
2012-05-02 11:30:00,11.93,11.98,11.93,11.97,106000.0,9.803,9.8441,9.803,9.8359,106000.0
2012-05-02 12:00:00,11.97,12.04,11.95,12.03,178000.0,9.8359,9.8934,9.8195,9.8852,178000.0
2012-05-02 12:30:00,12.04,12.08,12.01,12.08,203200.0,9.8934,9.9263,9.8688,9.9263,203200.0
2012-05-02 13:00:00,12.08,12.11,12.06,12.06,109200.0,9.9263,9.9509,9.9099,9.9099,109200.0
2012-05-02 13:30:00,12.07,12.08,12.02,12.03,293200.0,9.9181,9.9263,9.877,9.8852,293200.0
2012-05-02 14:00:00,12.03,12.03,11.97,11.97,330400.0,9.8852,9.8852,9.8359,9.8359,330400.0
2012-05-02 14:30:00,11.97,11.99,11.94,11.95,117600.0,9.8359,9.8523,9.8112,9.8195,117600.0
2012-05-02 15:00:00,11.95,11.96,11.93,11.93,132800.0,9.8195,9.8277,9.803,9.803,132800.0
2012-05-02 15:30:00,11.93,11.95,11.9,11.94,378800.0,9.803,9.8195,9.7784,9.8112,378800.0
2012-05-03 09:30:00,11.96,11.99,11.85,11.93,60000.0,9.8277,9.8523,9.7373,9.803,60000.0
2012-05-03 10:00:00,11.92,11.93,11.83,11.9,140400.0,9.7948,9.803,9.7209,9.7784,140400.0
2012-05-03 10:30:00,11.9,11.98,11.89,11.95,112800.0,9.7784,9.8441,9.7702,9.8195,112800.0
2012-05-03 11:00:00,11.95,11.96,11.93,11.94,74400.0,9.8195,9.8277,9.803,9.8112,74400.0
2012-05-03 11:30:00,11.94,11.94,11.8,11.84,79200.0,9.8112,9.8112,9.6962,9.7291,79200.0
2012-05-03 12:00:00,11.85,11.87,11.83,11.86,41200.0,9.7373,9.7537,9.7209,9.7455,41200.0
2012-05-03 12:30:00,11.87,11.89,11.83,11.83,31200.0,9.7537,9.7702,9.7209,9.7209,31200.0
2012-05-03 13:00:00,11.83,11.86,11.81,11.85,38800.0,9.7209,9.7455,9.7044,9.7373,38800.0
2012-05-03 13:30:00,11.85,11.85,11.77,11.8,55600.0,9.7373,9.7373,9.6716,9.6962,55600.0
2012-05-03 14:00:00,11.8,11.81,11.76,11.77,59200.0,9.6962,9.7044,9.6633,9.6716,59200.0
2012-05-03 14:30:00,11.77,11.78,11.75,11.77,69200.0,9.6716,9.6798,9.6551,9.6716,69200.0
2012-05-03 15:00:00,11.77,11.8,11.76,11.79,155600.0,9.6716,9.6962,9.6633,9.688,155600.0
2012-05-03 15:30:00,11.79,11.8,11.76,11.78,261600.0,9.688,9.6962,9.6633,9.6798,261600.0
2012-05-04 09:30:00,11.69,11.76,11.62,11.64,58400.0,9.6058,9.6633,9.5483,9.5647,58400.0
2012-05-04 10:00:00,11.62,11.66,11.57,11.58,116000.0,9.5483,9.5812,9.5072,9.5154,116000.0
2012-05-04 10:30:00,11.59,11.65,11.52,11.65,78400.0,9.5236,9.5729,9.4661,9.5729,78400.0
2012-05-04 11:00:00,11.63,11.65,11.59,11.59,98800.0,9.5565,9.5729,9.5236,9.5236,98800.0
2012-05-04 11:30:00,11.61,11.62,11.53,11.55,107200.0,9.5401,9.5483,9.4743,9.4908,107200.0
2012-05-04 12:00:00,11.55,11.57,11.52,11.53,53600.0,9.4908,9.5072,9.4661,9.4743,53600.0
2012-05-04 12:30:00,11.53,11.54,11.48,11.51,70000.0,9.4743,9.4826,9.4333,9.4579,70000.0
2012-05-04 13:00:00,11.51,11.54,11.49,11.51,116000.0,9.4579,9.4826,9.4415,9.4579,116000.0
2012-05-04 13:30:00,11.51,11.57,11.51,11.57,280400.0,9.4579,9.5072,9.4579,9.5072,280400.0
2012-05-04 14:00:00,11.57,11.57,11.52,11.56,231600.0,9.5072,9.5072,9.4661,9.499,231600.0
2012-05-04 14:30:00,11.56,11.58,11.53,11.56,219200.0,9.499,9.5154,9.4743,9.499,219200.0
2012-05-04 15:00:00,11.56,11.6,11.56,11.6,241200.0,9.499,9.5319,9.499,9.5319,241200.0
2012-05-04 15:30:00,11.6,11.63,11.58,11.58,312000.0,9.5319,9.5565,9.5154,9.5154,312000.0
2012-05-07 09:30:00,11.55,11.65,11.55,11.64,56800.0,9.4908,9.5729,9.4908,9.5647,56800.0
2012-05-07 10:00:00,11.64,11.66,11.56,11.57,72400.0,9.5647,9.5812,9.499,9.5072,72400.0
2012-05-07 10:30:00,11.58,11.6,11.55,11.56,40400.0,9.5154,9.5319,9.4908,9.499,40400.0
2012-05-07 11:00:00,11.58,11.62,11.57,11.58,122000.0,9.5154,9.5483,9.5072,9.5154,122000.0
2012-05-07 11:30:00,11.59,11.61,11.58,11.6,46400.0,9.5236,9.5401,9.5154,9.5319,46400.0
2012-05-07 12:00:00,11.6,11.61,11.58,11.6,32000.0,9.5319,9.5401,9.5154,9.5319,32000.0
2012-05-07 12:30:00,11.6,11.64,11.59,11.64,61200.0,9.5319,9.5647,9.5236,9.5647,61200.0
2012-05-07 13:00:00,11.64,11.67,11.62,11.64,69600.0,9.5647,9.5894,9.5483,9.5647,69600.0
2012-05-07 13:30:00,11.64,11.68,11.64,11.66,39200.0,9.5647,9.5976,9.5647,9.5812,39200.0
2012-05-07 14:00:00,11.66,11.68,11.65,11.66,65200.0,9.5812,9.5976,9.5729,9.5812,65200.0
2012-05-07 14:30:00,11.66,11.67,11.63,11.65,70000.0,9.5812,9.5894,9.5565,9.5729,70000.0
2012-05-07 15:00:00,11.65,11.66,11.6,11.61,146000.0,9.5729,9.5812,9.5319,9.5401,146000.0
2012-05-07 15:30:00,11.62,11.62,11.59,11.61,158400.0,9.5483,9.5483,9.5236,9.5401,158400.0
2012-05-08 09:30:00,11.55,11.62,11.53,11.58,141200.0,9.4908,9.5483,9.4743,9.5154,141200.0
2012-05-08 10:00:00,11.58,11.58,11.52,11.54,128000.0,9.5154,9.5154,9.4661,9.4826,128000.0
2012-05-08 10:30:00,11.54,11.56,11.49,11.51,296800.0,9.4826,9.499,9.4415,9.4579,296800.0
2012-05-08 11:00:00,11.53,11.53,11.45,11.49,44400.0,9.4743,9.4743,9.4086,9.4415,44400.0
2012-05-08 11:30:00,11.48,11.58,11.47,11.56,83200.0,9.4333,9.5154,9.425,9.499,83200.0
2012-05-08 12:00:00,11.56,11.56,11.49,11.53,37200.0,9.499,9.499,9.4415,9.4743,37200.0
2012-05-08 12:30:00,11.52,11.56,11.5,11.52,140400.0,9.4661,9.499,9.4497,9.4661,140400.0
2012-05-08 13:00:00,11.52,11.58,11.52,11.57,61200.0,9.4661,9.5154,9.4661,9.5072,61200.0
2012-05-08 13:30:00,11.57,11.58,11.54,11.55,79200.0,9.5072,9.5154,9.4826,9.4908,79200.0
2012-05-08 14:00:00,11.57,11.58,11.54,11.55,48400.0,9.5072,9.5154,9.4826,9.4908,48400.0
2012-05-08 14:30:00,11.55,11.61,11.54,11.6,176000.0,9.4908,9.5401,9.4826,9.5319,176000.0
2012-05-08 15:00:00,11.6,11.64,11.56,11.62,217200.0,9.5319,9.5647,9.499,9.5483,217200.0
2012-05-08 15:30:00,11.61,11.63,11.58,11.6,239600.0,9.5401,9.5565,9.5154,9.5319,239600.0
2012-05-09 09:30:00,11.44,11.49,11.4,11.49,63600.0,9.4004,9.4415,9.3675,9.4415,63600.0
2012-05-09 10:00:00,11.47,11.52,11.42,11.49,144800.0,9.425,9.4661,9.384,9.4415,144800.0
2012-05-09 10:30:00,11.49,11.58,11.49,11.56,93600.0,9.4415,9.5154,9.4415,9.499,93600.0
2012-05-09 11:00:00,11.57,11.66,11.56,11.65,56000.0,9.5072,9.5812,9.499,9.5729,56000.0
2012-05-09 11:30:00,11.64,11.68,11.63,11.64,50000.0,9.5647,9.5976,9.5565,9.5647,50000.0
2012-05-09 12:00:00,11.63,11.63,11.57,11.59,35200.0,9.5565,9.5565,9.5072,9.5236,35200.0
2012-05-09 12:30:00,11.59,11.59,11.54,11.57,45600.0,9.5236,9.5236,9.4826,9.5072,45600.0
2012-05-09 13:00:00,11.58,11.67,11.57,11.64,74000.0,9.5154,9.5894,9.5072,9.5647,74000.0
2012-05-09 13:30:00,11.64,11.71,11.64,11.67,95600.0,9.5647,9.6223,9.5647,9.5894,95600.0
2012-05-09 14:00:00,11.67,11.67,11.62,11.63,56400.0,9.5894,9.5894,9.5483,9.5565,56400.0
2012-05-09 14:30:00,11.63,11.65,11.57,11.57,175600.0,9.5565,9.5729,9.5072,9.5072,175600.0
2012-05-09 15:00:00,11.57,11.6,11.55,11.57,122400.0,9.5072,9.5319,9.4908,9.5072,122400.0
2012-05-09 15:30:00,11.57,11.63,11.56,11.58,237600.0,9.5072,9.5565,9.499,9.5154,237600.0
2012-05-10 09:30:00,11.64,11.77,11.64,11.73,65200.0,9.5647,9.6716,9.5647,9.6387,65200.0
2012-05-10 10:00:00,11.74,11.75,11.64,11.68,34800.0,9.6469,9.6551,9.5647,9.5976,34800.0
2012-05-10 10:30:00,11.66,11.7,11.6,11.63,45600.0,9.5812,9.614,9.5319,9.5565,45600.0
2012-05-10 11:00:00,11.64,11.67,11.57,11.67,95200.0,9.5647,9.5894,9.5072,9.5894,95200.0
2012-05-10 11:30:00,11.66,11.7,11.61,11.61,29600.0,9.5812,9.614,9.5401,9.5401,29600.0
2012-05-10 12:00:00,11.61,11.68,11.57,11.65,116800.0,9.5401,9.5976,9.5072,9.5729,116800.0
2012-05-10 12:30:00,11.65,11.73,11.65,11.72,21600.0,9.5729,9.6387,9.5729,9.6305,21600.0
2012-05-10 13:00:00,11.74,11.75,11.69,11.73,37600.0,9.6469,9.6551,9.6058,9.6387,37600.0
2012-05-10 13:30:00,11.74,11.75,11.69,11.7,30400.0,9.6469,9.6551,9.6058,9.614,30400.0
2012-05-10 14:00:00,11.7,11.74,11.7,11.73,38800.0,9.614,9.6469,9.614,9.6387,38800.0
2012-05-10 14:30:00,11.73,11.73,11.67,11.69,49200.0,9.6387,9.6387,9.5894,9.6058,49200.0
2012-05-10 15:00:00,11.68,11.69,11.64,11.65,75200.0,9.5976,9.6058,9.5647,9.5729,75200.0
2012-05-10 15:30:00,11.65,11.68,11.6,11.64,219600.0,9.5729,9.5976,9.5319,9.5647,219600.0
2012-05-11 09:30:00,11.57,11.67,11.56,11.62,64800.0,9.5072,9.5894,9.499,9.5483,64800.0
2012-05-11 10:00:00,11.64,11.68,11.61,11.65,74000.0,9.5647,9.5976,9.5401,9.5729,74000.0
2012-05-11 10:30:00,11.65,11.67,11.62,11.64,130800.0,9.5729,9.5894,9.5483,9.5647,130800.0
2012-05-11 11:00:00,11.65,11.67,11.62,11.65,64800.0,9.5729,9.5894,9.5483,9.5729,64800.0
2012-05-11 11:30:00,11.65,11.68,11.63,11.65,54000.0,9.5729,9.5976,9.5565,9.5729,54000.0
2012-05-11 12:00:00,11.64,11.68,11.64,11.67,58400.0,9.5647,9.5976,9.5647,9.5894,58400.0
2012-05-11 12:30:00,11.68,11.69,11.65,11.65,71600.0,9.5976,9.6058,9.5729,9.5729,71600.0
2012-05-11 13:00:00,11.65,11.65,11.61,11.64,27200.0,9.5729,9.5729,9.5401,9.5647,27200.0
2012-05-11 13:30:00,11.65,11.67,11.64,11.65,80400.0,9.5729,9.5894,9.5647,9.5729,80400.0
2012-05-11 14:00:00,11.65,11.68,11.62,11.67,35600.0,9.5729,9.5976,9.5483,9.5894,35600.0
2012-05-11 14:30:00,11.66,11.66,11.63,11.63,34800.0,9.5812,9.5812,9.5565,9.5565,34800.0
2012-05-11 15:00:00,11.63,11.64,11.59,11.61,95200.0,9.5565,9.5647,9.5236,9.5401,95200.0
2012-05-11 15:30:00,11.61,11.61,11.56,11.58,273600.0,9.5401,9.5401,9.499,9.5154,273600.0
2012-05-14 09:30:00,11.42,11.47,11.39,11.4,210800.0,9.384,9.425,9.3593,9.3675,210800.0
2012-05-14 10:00:00,11.39,11.44,11.35,11.36,120800.0,9.3593,9.4004,9.3264,9.3347,120800.0
2012-05-14 10:30:00,11.37,11.42,11.36,11.4,61600.0,9.3429,9.384,9.3347,9.3675,61600.0
2012-05-14 11:00:00,11.41,11.45,11.39,11.4,116800.0,9.3757,9.4086,9.3593,9.3675,116800.0
2012-05-14 11:30:00,11.4,11.43,11.4,11.42,85600.0,9.3675,9.3922,9.3675,9.384,85600.0
2012-05-14 12:00:00,11.42,11.43,11.4,11.42,40800.0,9.384,9.3922,9.3675,9.384,40800.0
2012-05-14 12:30:00,11.42,11.43,11.41,11.41,68800.0,9.384,9.3922,9.3757,9.3757,68800.0
2012-05-14 13:00:00,11.41,11.42,11.39,11.4,55200.0,9.3757,9.384,9.3593,9.3675,55200.0
2012-05-14 13:30:00,11.4,11.49,11.4,11.48,75200.0,9.3675,9.4415,9.3675,9.4333,75200.0
2012-05-14 14:00:00,11.48,11.5,11.43,11.44,61200.0,9.4333,9.4497,9.3922,9.4004,61200.0
2012-05-14 14:30:00,11.45,11.45,11.39,11.4,72800.0,9.4086,9.4086,9.3593,9.3675,72800.0
2012-05-14 15:00:00,11.4,11.4,11.34,11.35,124800.0,9.3675,9.3675,9.3182,9.3264,124800.0
2012-05-14 15:30:00,11.36,11.37,11.31,11.32,254800.0,9.3347,9.3429,9.2936,9.3018,254800.0
2012-05-15 09:30:00,11.35,11.45,11.33,11.36,91200.0,9.3264,9.4086,9.31,9.3347,91200.0
2012-05-15 10:00:00,11.38,11.6,11.38,11.58,223600.0,9.3511,9.5319,9.3511,9.5154,223600.0
2012-05-15 10:30:00,11.57,11.65,11.56,11.65,115200.0,9.5072,9.5729,9.499,9.5729,115200.0
2012-05-15 11:00:00,11.65,11.7,11.63,11.65,184000.0,9.5729,9.614,9.5565,9.5729,184000.0
2012-05-15 11:30:00,11.65,11.75,11.64,11.71,134400.0,9.5729,9.6551,9.5647,9.6223,134400.0
2012-05-15 12:00:00,11.7,11.76,11.7,11.74,115600.0,9.614,9.6633,9.614,9.6469,115600.0
2012-05-15 12:30:00,11.74,11.75,11.69,11.7,59200.0,9.6469,9.6551,9.6058,9.614,59200.0
2012-05-15 13:00:00,11.69,11.73,11.69,11.72,34400.0,9.6058,9.6387,9.6058,9.6305,34400.0
2012-05-15 13:30:00,11.71,11.72,11.62,11.66,50000.0,9.6223,9.6305,9.5483,9.5812,50000.0
2012-05-15 14:00:00,11.67,11.71,11.64,11.69,54800.0,9.5894,9.6223,9.5647,9.6058,54800.0
2012-05-15 14:30:00,11.69,11.7,11.63,11.64,75600.0,9.6058,9.614,9.5565,9.5647,75600.0
2012-05-15 15:00:00,11.64,11.68,11.59,11.6,372000.0,9.5647,9.5976,9.5236,9.5319,372000.0
2012-05-15 15:30:00,11.6,11.62,11.58,11.6,372000.0,9.5319,9.5483,9.5154,9.5319,372000.0
2012-05-16 09:30:00,11.64,11.72,11.6,11.67,122400.0,9.5647,9.6305,9.5319,9.5894,122400.0
2012-05-16 10:00:00,11.68,11.69,11.61,11.61,89200.0,9.5976,9.6058,9.5401,9.5401,89200.0
2012-05-16 10:30:00,11.61,11.64,11.56,11.59,76000.0,9.5401,9.5647,9.499,9.5236,76000.0
2012-05-16 11:00:00,11.59,11.61,11.54,11.57,107600.0,9.5236,9.5401,9.4826,9.5072,107600.0
2012-05-16 11:30:00,11.58,11.59,11.54,11.54,117600.0,9.5154,9.5236,9.4826,9.4826,117600.0
2012-05-16 12:00:00,11.54,11.58,11.52,11.58,94800.0,9.4826,9.5154,9.4661,9.5154,94800.0
2012-05-16 12:30:00,11.57,11.58,11.5,11.52,151200.0,9.5072,9.5154,9.4497,9.4661,151200.0
2012-05-16 13:00:00,11.52,11.56,11.52,11.55,94000.0,9.4661,9.499,9.4661,9.4908,94000.0
2012-05-16 13:30:00,11.55,11.57,11.53,11.57,120000.0,9.4908,9.5072,9.4743,9.5072,120000.0
2012-05-16 14:00:00,11.57,11.6,11.49,11.5,208400.0,9.5072,9.5319,9.4415,9.4497,208400.0
2012-05-16 14:30:00,11.49,11.52,11.47,11.47,227600.0,9.4415,9.4661,9.425,9.425,227600.0
2012-05-16 15:00:00,11.47,11.48,11.38,11.38,148000.0,9.425,9.4333,9.3511,9.3511,148000.0
2012-05-16 15:30:00,11.38,11.4,11.3,11.34,389600.0,9.3511,9.3675,9.2853,9.3182,389600.0
2012-05-17 09:30:00,11.34,11.38,11.12,11.13,106800.0,9.3182,9.3511,9.1374,9.1457,106800.0
2012-05-17 10:00:00,11.12,11.15,11.03,11.13,168800.0,9.1374,9.1621,9.0635,9.1457,168800.0
2012-05-17 10:30:00,11.13,11.14,11.05,11.05,47200.0,9.1457,9.1539,9.0799,9.0799,47200.0
2012-05-17 11:00:00,11.06,11.08,10.96,10.97,57200.0,9.0881,9.1046,9.006,9.0142,57200.0
2012-05-17 11:30:00,10.97,10.97,10.88,10.9,185200.0,9.0142,9.0142,8.9402,8.9567,185200.0
2012-05-17 12:00:00,10.9,10.95,10.83,10.95,180400.0,8.9567,8.9978,8.8991,8.9978,180400.0
2012-05-17 12:30:00,10.94,10.99,10.94,10.97,145200.0,8.9895,9.0306,8.9895,9.0142,145200.0
2012-05-17 13:00:00,10.99,11.05,10.99,11.03,44000.0,9.0306,9.0799,9.0306,9.0635,44000.0
2012-05-17 13:30:00,11.02,11.04,10.97,10.99,54000.0,9.0553,9.0717,9.0142,9.0306,54000.0
2012-05-17 14:00:00,10.99,11.02,10.97,11.0,70400.0,9.0306,9.0553,9.0142,9.0388,70400.0
2012-05-17 14:30:00,11.0,11.02,10.97,11.0,110800.0,9.0388,9.0553,9.0142,9.0388,110800.0
2012-05-17 15:00:00,11.0,11.02,10.97,10.99,155200.0,9.0388,9.0553,9.0142,9.0306,155200.0
2012-05-17 15:30:00,10.99,10.99,10.96,10.98,714000.0,9.0306,9.0306,9.006,9.0224,714000.0
2012-05-18 09:30:00,10.98,11.02,10.9,10.99,201200.0,9.0224,9.0553,8.9567,9.0306,201200.0
2012-05-18 10:00:00,10.99,11.07,10.95,10.95,194800.0,9.0306,9.0964,8.9978,8.9978,194800.0
2012-05-18 10:30:00,10.95,11.04,10.93,11.01,70000.0,8.9978,9.0717,8.9813,9.0471,70000.0
2012-05-18 11:00:00,11.02,11.02,10.92,10.92,63200.0,9.0553,9.0553,8.9731,8.9731,63200.0
2012-05-18 11:30:00,10.92,10.93,10.81,10.83,108400.0,8.9731,8.9813,8.8827,8.8991,108400.0
2012-05-18 12:00:00,10.84,10.93,10.84,10.93,106400.0,8.9074,8.9813,8.9074,8.9813,106400.0
2012-05-18 12:30:00,10.93,10.95,10.91,10.93,52000.0,8.9813,8.9978,8.9649,8.9813,52000.0
2012-05-18 13:00:00,10.93,10.95,10.9,10.93,54800.0,8.9813,8.9978,8.9567,8.9813,54800.0
2012-05-18 13:30:00,10.94,10.96,10.91,10.93,109200.0,8.9895,9.006,8.9649,8.9813,109200.0
2012-05-18 14:00:00,10.93,10.95,10.91,10.93,142000.0,8.9813,8.9978,8.9649,8.9813,142000.0
2012-05-18 14:30:00,10.93,10.93,10.89,10.9,110400.0,8.9813,8.9813,8.9484,8.9567,110400.0
2012-05-18 15:00:00,10.89,10.94,10.89,10.9,143600.0,8.9484,8.9895,8.9484,8.9567,143600.0
2012-05-18 15:30:00,10.9,10.93,10.86,10.91,517600.0,8.9567,8.9813,8.9238,8.9649,517600.0
2012-05-21 09:30:00,10.97,11.04,10.93,10.97,66400.0,9.0142,9.0717,8.9813,9.0142,66400.0
2012-05-21 10:00:00,10.97,11.05,10.94,11.03,147600.0,9.0142,9.0799,8.9895,9.0635,147600.0
2012-05-21 10:30:00,11.05,11.13,11.03,11.11,155600.0,9.0799,9.1457,9.0635,9.1292,155600.0
2012-05-21 11:00:00,11.11,11.12,11.06,11.07,100000.0,9.1292,9.1374,9.0881,9.0964,100000.0
2012-05-21 11:30:00,11.08,11.08,11.01,11.04,142000.0,9.1046,9.1046,9.0471,9.0717,142000.0
2012-05-21 12:00:00,11.05,11.09,11.03,11.09,154400.0,9.0799,9.1128,9.0635,9.1128,154400.0
2012-05-21 12:30:00,11.09,11.12,11.04,11.05,71200.0,9.1128,9.1374,9.0717,9.0799,71200.0
2012-05-21 13:00:00,11.05,11.06,11.03,11.05,111600.0,9.0799,9.0881,9.0635,9.0799,111600.0
2012-05-21 13:30:00,11.06,11.09,11.05,11.09,73600.0,9.0881,9.1128,9.0799,9.1128,73600.0
2012-05-21 14:00:00,11.09,11.11,11.06,11.09,60800.0,9.1128,9.1292,9.0881,9.1128,60800.0
2012-05-21 14:30:00,11.09,11.17,11.09,11.15,160000.0,9.1128,9.1785,9.1128,9.1621,160000.0
2012-05-21 15:00:00,11.15,11.2,11.15,11.18,158800.0,9.1621,9.2032,9.1621,9.1867,158800.0
2012-05-21 15:30:00,11.18,11.18,11.15,11.15,189600.0,9.1867,9.1867,9.1621,9.1621,189600.0
2012-05-22 09:30:00,11.21,11.29,11.16,11.25,78800.0,9.2114,9.2771,9.1703,9.2443,78800.0
2012-05-22 10:00:00,11.26,11.35,11.25,11.34,101600.0,9.2525,9.3264,9.2443,9.3182,101600.0
2012-05-22 10:30:00,11.34,11.35,11.31,11.32,100800.0,9.3182,9.3264,9.2936,9.3018,100800.0
2012-05-22 11:00:00,11.33,11.35,11.31,11.34,28000.0,9.31,9.3264,9.2936,9.3182,28000.0
2012-05-22 11:30:00,11.34,11.34,11.27,11.29,39200.0,9.3182,9.3182,9.2607,9.2771,39200.0
2012-05-22 12:00:00,11.29,11.29,11.21,11.28,68000.0,9.2771,9.2771,9.2114,9.2689,68000.0
2012-05-22 12:30:00,11.28,11.3,11.28,11.3,62400.0,9.2689,9.2853,9.2689,9.2853,62400.0
2012-05-22 13:00:00,11.3,11.31,11.26,11.26,88000.0,9.2853,9.2936,9.2525,9.2525,88000.0
2012-05-22 13:30:00,11.25,11.29,11.22,11.23,38800.0,9.2443,9.2771,9.2196,9.2278,38800.0
2012-05-22 14:00:00,11.24,11.29,11.23,11.26,90000.0,9.236,9.2771,9.2278,9.2525,90000.0
2012-05-22 14:30:00,11.25,11.28,11.23,11.26,108400.0,9.2443,9.2689,9.2278,9.2525,108400.0
2012-05-22 15:00:00,11.26,11.28,11.2,11.2,90400.0,9.2525,9.2689,9.2032,9.2032,90400.0
2012-05-22 15:30:00,11.2,11.22,11.15,11.22,268000.0,9.2032,9.2196,9.1621,9.2196,268000.0
2012-05-23 09:30:00,11.07,11.27,11.05,11.24,188400.0,9.0964,9.2607,9.0799,9.236,188400.0
2012-05-23 10:00:00,11.24,11.31,11.11,11.16,67600.0,9.236,9.2936,9.1292,9.1703,67600.0
2012-05-23 10:30:00,11.17,11.17,11.01,11.02,175200.0,9.1785,9.1785,9.0471,9.0553,175200.0
2012-05-23 11:00:00,11.01,11.07,10.99,11.05,50000.0,9.0471,9.0964,9.0306,9.0799,50000.0
2012-05-23 11:30:00,11.05,11.11,11.03,11.06,51600.0,9.0799,9.1292,9.0635,9.0881,51600.0
2012-05-23 12:00:00,11.07,11.09,11.04,11.05,58000.0,9.0964,9.1128,9.0717,9.0799,58000.0
2012-05-23 12:30:00,11.06,11.06,11.04,11.04,50800.0,9.0881,9.0881,9.0717,9.0717,50800.0
2012-05-23 13:00:00,11.05,11.12,11.04,11.12,96000.0,9.0799,9.1374,9.0717,9.1374,96000.0
2012-05-23 13:30:00,11.12,11.2,11.11,11.19,114400.0,9.1374,9.2032,9.1292,9.195,114400.0
2012-05-23 14:00:00,11.19,11.2,11.11,11.13,187200.0,9.195,9.2032,9.1292,9.1457,187200.0
2012-05-23 14:30:00,11.13,11.24,11.13,11.24,125600.0,9.1457,9.236,9.1457,9.236,125600.0
2012-05-23 15:00:00,11.25,11.39,11.24,11.37,195200.0,9.2443,9.3593,9.236,9.3429,195200.0
2012-05-23 15:30:00,11.38,11.49,11.38,11.46,514400.0,9.3511,9.4415,9.3511,9.4168,514400.0
2012-05-24 09:30:00,11.49,11.56,11.4,11.54,156800.0,9.4415,9.499,9.3675,9.4826,156800.0
2012-05-24 10:00:00,11.54,11.58,11.5,11.55,140400.0,9.4826,9.5154,9.4497,9.4908,140400.0
2012-05-24 10:30:00,11.57,11.61,11.53,11.55,98400.0,9.5072,9.5401,9.4743,9.4908,98400.0
2012-05-24 11:00:00,11.56,11.56,11.51,11.53,62800.0,9.499,9.499,9.4579,9.4743,62800.0
2012-05-24 11:30:00,11.53,11.54,11.48,11.53,139200.0,9.4743,9.4826,9.4333,9.4743,139200.0
2012-05-24 12:00:00,11.53,11.56,11.49,11.53,226800.0,9.4743,9.499,9.4415,9.4743,226800.0
2012-05-24 12:30:00,11.53,11.56,11.52,11.54,107600.0,9.4743,9.499,9.4661,9.4826,107600.0
2012-05-24 13:00:00,11.54,11.59,11.51,11.53,82400.0,9.4826,9.5236,9.4579,9.4743,82400.0
2012-05-24 13:30:00,11.52,11.54,11.47,11.47,196800.0,9.4661,9.4826,9.425,9.425,196800.0
2012-05-24 14:00:00,11.47,11.5,11.44,11.47,84000.0,9.425,9.4497,9.4004,9.425,84000.0
2012-05-24 14:30:00,11.47,11.49,11.42,11.44,62800.0,9.425,9.4415,9.384,9.4004,62800.0
2012-05-24 15:00:00,11.43,11.49,11.43,11.48,145600.0,9.3922,9.4415,9.3922,9.4333,145600.0
2012-05-24 15:30:00,11.49,11.54,11.47,11.54,254400.0,9.4415,9.4826,9.425,9.4826,254400.0
2012-05-25 09:30:00,11.55,11.59,11.49,11.51,32800.0,9.4908,9.5236,9.4415,9.4579,32800.0
2012-05-25 10:00:00,11.51,11.51,11.4,11.4,36800.0,9.4579,9.4579,9.3675,9.3675,36800.0
2012-05-25 10:30:00,11.41,11.44,11.39,11.39,116000.0,9.3757,9.4004,9.3593,9.3593,116000.0
2012-05-25 11:00:00,11.39,11.43,11.39,11.42,56800.0,9.3593,9.3922,9.3593,9.384,56800.0
2012-05-25 11:30:00,11.42,11.44,11.38,11.42,52000.0,9.384,9.4004,9.3511,9.384,52000.0
2012-05-25 12:00:00,11.42,11.45,11.41,11.41,40400.0,9.384,9.4086,9.3757,9.3757,40400.0
2012-05-25 12:30:00,11.41,11.42,11.4,11.42,18400.0,9.3757,9.384,9.3675,9.384,18400.0
2012-05-25 13:00:00,11.41,11.43,11.39,11.43,33200.0,9.3757,9.3922,9.3593,9.3922,33200.0
2012-05-25 13:30:00,11.43,11.46,11.43,11.44,27600.0,9.3922,9.4168,9.3922,9.4004,27600.0
2012-05-25 14:00:00,11.44,11.44,11.37,11.39,58000.0,9.4004,9.4004,9.3429,9.3593,58000.0
2012-05-25 14:30:00,11.39,11.4,11.35,11.36,25600.0,9.3593,9.3675,9.3264,9.3347,25600.0
2012-05-25 15:00:00,11.36,11.38,11.32,11.35,60400.0,9.3347,9.3511,9.3018,9.3264,60400.0
2012-05-25 15:30:00,11.35,11.38,11.34,11.35,226400.0,9.3264,9.3511,9.3182,9.3264,226400.0
2012-05-29 09:30:00,11.49,11.63,11.45,11.61,154000.0,9.4415,9.5565,9.4086,9.5401,154000.0
2012-05-29 10:00:00,11.61,11.72,11.56,11.71,84400.0,9.5401,9.6305,9.499,9.6223,84400.0
2012-05-29 10:30:00,11.71,11.71,11.64,11.66,59600.0,9.6223,9.6223,9.5647,9.5812,59600.0
2012-05-29 11:00:00,11.67,11.67,11.63,11.66,41600.0,9.5894,9.5894,9.5565,9.5812,41600.0
2012-05-29 11:30:00,11.67,11.67,11.56,11.57,44800.0,9.5894,9.5894,9.499,9.5072,44800.0
2012-05-29 12:00:00,11.56,11.59,11.53,11.58,42800.0,9.499,9.5236,9.4743,9.5154,42800.0
2012-05-29 12:30:00,11.57,11.6,11.55,11.56,31200.0,9.5072,9.5319,9.4908,9.499,31200.0
2012-05-29 13:00:00,11.56,11.58,11.53,11.56,44800.0,9.499,9.5154,9.4743,9.499,44800.0
2012-05-29 13:30:00,11.56,11.6,11.56,11.59,21600.0,9.499,9.5319,9.499,9.5236,21600.0
2012-05-29 14:00:00,11.59,11.61,11.57,11.61,24400.0,9.5236,9.5401,9.5072,9.5401,24400.0
2012-05-29 14:30:00,11.6,11.61,11.58,11.6,39200.0,9.5319,9.5401,9.5154,9.5319,39200.0
2012-05-29 15:00:00,11.6,11.64,11.59,11.64,84400.0,9.5319,9.5647,9.5236,9.5647,84400.0
2012-05-29 15:30:00,11.63,11.68,11.61,11.66,201600.0,9.5565,9.5976,9.5401,9.5812,201600.0
2012-05-30 09:30:00,11.51,11.56,11.48,11.49,139600.0,9.4579,9.499,9.4333,9.4415,139600.0
2012-05-30 10:00:00,11.48,11.48,11.35,11.39,102400.0,9.4333,9.4333,9.3264,9.3593,102400.0
2012-05-30 10:30:00,11.38,11.39,11.29,11.29,57200.0,9.3511,9.3593,9.2771,9.2771,57200.0
2012-05-30 11:00:00,11.29,11.41,11.28,11.41,51200.0,9.2771,9.3757,9.2689,9.3757,51200.0
2012-05-30 11:30:00,11.41,11.41,11.37,11.37,29200.0,9.3757,9.3757,9.3429,9.3429,29200.0
2012-05-30 12:00:00,11.38,11.38,11.33,11.36,64800.0,9.3511,9.3511,9.31,9.3347,64800.0
2012-05-30 12:30:00,11.37,11.38,11.35,11.36,67600.0,9.3429,9.3511,9.3264,9.3347,67600.0
2012-05-30 13:00:00,11.36,11.37,11.32,11.33,69600.0,9.3347,9.3429,9.3018,9.31,69600.0
2012-05-30 13:30:00,11.33,11.37,11.33,11.34,70000.0,9.31,9.3429,9.31,9.3182,70000.0
2012-05-30 14:00:00,11.35,11.39,11.34,11.39,105600.0,9.3264,9.3593,9.3182,9.3593,105600.0
2012-05-30 14:30:00,11.39,11.4,11.37,11.38,132400.0,9.3593,9.3675,9.3429,9.3511,132400.0
2012-05-30 15:00:00,11.38,11.4,11.37,11.38,243600.0,9.3511,9.3675,9.3429,9.3511,243600.0
2012-05-30 15:30:00,11.39,11.39,11.37,11.38,234000.0,9.3593,9.3593,9.3429,9.3511,234000.0
2012-05-31 09:30:00,11.39,11.46,11.31,11.35,280800.0,9.3593,9.4168,9.2936,9.3264,280800.0
2012-05-31 10:00:00,11.35,11.41,11.32,11.4,150800.0,9.3264,9.3757,9.3018,9.3675,150800.0
2012-05-31 10:30:00,11.4,11.47,11.4,11.43,131600.0,9.3675,9.425,9.3675,9.3922,131600.0
2012-05-31 11:00:00,11.42,11.42,11.32,11.36,148800.0,9.384,9.384,9.3018,9.3347,148800.0
2012-05-31 11:30:00,11.35,11.41,11.35,11.41,79600.0,9.3264,9.3757,9.3264,9.3757,79600.0
2012-05-31 12:00:00,11.41,11.56,11.41,11.53,170000.0,9.3757,9.499,9.3757,9.4743,170000.0
2012-05-31 12:30:00,11.52,11.52,11.44,11.49,67200.0,9.4661,9.4661,9.4004,9.4415,67200.0
2012-05-31 13:00:00,11.49,11.59,11.49,11.56,78400.0,9.4415,9.5236,9.4415,9.499,78400.0
2012-05-31 13:30:00,11.56,11.58,11.44,11.44,71600.0,9.499,9.5154,9.4004,9.4004,71600.0
2012-05-31 14:00:00,11.45,11.54,11.45,11.53,65600.0,9.4086,9.4826,9.4086,9.4743,65600.0
2012-05-31 14:30:00,11.52,11.61,11.52,11.58,143600.0,9.4661,9.5401,9.4661,9.5154,143600.0
2012-05-31 15:00:00,11.58,11.61,11.53,11.6,146400.0,9.5154,9.5401,9.4743,9.5319,146400.0
2012-05-31 15:30:00,11.6,11.62,11.52,11.54,336000.0,9.5319,9.5483,9.4661,9.4826,336000.0
2012-06-01 09:30:00,11.28,11.33,11.06,11.27,176400.0,9.2689,9.31,9.0881,9.2607,176400.0
2012-06-01 10:00:00,11.28,11.34,11.23,11.26,316400.0,9.2689,9.3182,9.2278,9.2525,316400.0
2012-06-01 10:30:00,11.26,11.27,11.24,11.26,150000.0,9.2525,9.2607,9.236,9.2525,150000.0
2012-06-01 11:00:00,11.25,11.28,11.23,11.24,217600.0,9.2443,9.2689,9.2278,9.236,217600.0
2012-06-01 11:30:00,11.24,11.26,11.2,11.22,104800.0,9.236,9.2525,9.2032,9.2196,104800.0
2012-06-01 12:00:00,11.21,11.27,11.2,11.25,103200.0,9.2114,9.2607,9.2032,9.2443,103200.0
2012-06-01 12:30:00,11.25,11.25,11.22,11.22,120800.0,9.2443,9.2443,9.2196,9.2196,120800.0
2012-06-01 13:00:00,11.22,11.24,11.18,11.18,103200.0,9.2196,9.236,9.1867,9.1867,103200.0
2012-06-01 13:30:00,11.18,11.18,11.14,11.15,112400.0,9.1867,9.1867,9.1539,9.1621,112400.0
2012-06-01 14:00:00,11.15,11.16,11.1,11.15,132800.0,9.1621,9.1703,9.121,9.1621,132800.0
2012-06-01 14:30:00,11.15,11.21,11.13,11.19,159600.0,9.1621,9.2114,9.1457,9.195,159600.0
2012-06-01 15:00:00,11.19,11.22,11.18,11.2,168800.0,9.195,9.2196,9.1867,9.2032,168800.0
2012-06-01 15:30:00,11.21,11.22,11.14,11.16,349600.0,9.2114,9.2196,9.1539,9.1703,349600.0
2012-06-04 09:30:00,11.19,11.27,11.13,11.16,170400.0,9.195,9.2607,9.1457,9.1703,170400.0
2012-06-04 10:00:00,11.16,11.17,11.08,11.1,313200.0,9.1703,9.1785,9.1046,9.121,313200.0
2012-06-04 10:30:00,11.11,11.17,11.06,11.07,220000.0,9.1292,9.1785,9.0881,9.0964,220000.0
2012-06-04 11:00:00,11.07,11.08,11.03,11.05,342000.0,9.0964,9.1046,9.0635,9.0799,342000.0
2012-06-04 11:30:00,11.06,11.08,11.06,11.06,134800.0,9.0881,9.1046,9.0881,9.0881,134800.0
2012-06-04 12:00:00,11.06,11.08,11.01,11.02,156800.0,9.0881,9.1046,9.0471,9.0553,156800.0
2012-06-04 12:30:00,11.02,11.07,11.0,11.01,159600.0,9.0553,9.0964,9.0388,9.0471,159600.0
2012-06-04 13:00:00,11.01,11.02,11.0,11.01,75200.0,9.0471,9.0553,9.0388,9.0471,75200.0
2012-06-04 13:30:00,11.0,11.06,11.0,11.03,69600.0,9.0388,9.0881,9.0388,9.0635,69600.0
2012-06-04 14:00:00,11.02,11.03,11.0,11.02,390400.0,9.0553,9.0635,9.0388,9.0553,390400.0
2012-06-04 14:30:00,11.02,11.13,11.02,11.05,161200.0,9.0553,9.1457,9.0553,9.0799,161200.0
2012-06-04 15:00:00,11.05,11.08,11.0,11.01,186800.0,9.0799,9.1046,9.0388,9.0471,186800.0
2012-06-04 15:30:00,11.01,11.04,11.0,11.04,636800.0,9.0471,9.0717,9.0388,9.0717,636800.0
2012-06-05 09:30:00,10.99,11.08,10.92,11.02,145600.0,9.0306,9.1046,8.9731,9.0553,145600.0
2012-06-05 10:00:00,11.03,11.17,11.03,11.15,60400.0,9.0635,9.1785,9.0635,9.1621,60400.0
2012-06-05 10:30:00,11.15,11.15,10.99,11.02,148400.0,9.1621,9.1621,9.0306,9.0553,148400.0
2012-06-05 11:00:00,11.02,11.12,11.02,11.09,130000.0,9.0553,9.1374,9.0553,9.1128,130000.0
2012-06-05 11:30:00,11.09,11.12,11.05,11.05,62000.0,9.1128,9.1374,9.0799,9.0799,62000.0
2012-06-05 12:00:00,11.05,11.09,11.05,11.08,34400.0,9.0799,9.1128,9.0799,9.1046,34400.0
2012-06-05 12:30:00,11.11,11.15,11.09,11.13,66400.0,9.1292,9.1621,9.1128,9.1457,66400.0
2012-06-05 13:00:00,11.12,11.12,11.09,11.11,47600.0,9.1374,9.1374,9.1128,9.1292,47600.0
2012-06-05 13:30:00,11.11,11.2,11.1,11.2,109600.0,9.1292,9.2032,9.121,9.2032,109600.0
2012-06-05 14:00:00,11.2,11.21,11.17,11.19,115200.0,9.2032,9.2114,9.1785,9.195,115200.0
2012-06-05 14:30:00,11.19,11.21,11.17,11.21,188800.0,9.195,9.2114,9.1785,9.2114,188800.0
2012-06-05 15:00:00,11.21,11.22,11.19,11.21,100000.0,9.2114,9.2196,9.195,9.2114,100000.0
2012-06-05 15:30:00,11.21,11.25,11.2,11.21,191200.0,9.2114,9.2443,9.2032,9.2114,191200.0
2012-06-06 09:30:00,11.29,11.55,11.26,11.54,228800.0,9.2771,9.4908,9.2525,9.4826,228800.0
2012-06-06 10:00:00,11.54,11.54,11.4,11.43,52800.0,9.4826,9.4826,9.3675,9.3922,52800.0
2012-06-06 10:30:00,11.41,11.52,11.41,11.51,86800.0,9.3757,9.4661,9.3757,9.4579,86800.0
2012-06-06 11:00:00,11.5,11.53,11.49,11.51,69600.0,9.4497,9.4743,9.4415,9.4579,69600.0
2012-06-06 11:30:00,11.51,11.57,11.49,11.54,94400.0,9.4579,9.5072,9.4415,9.4826,94400.0
2012-06-06 12:00:00,11.54,11.59,11.52,11.58,107200.0,9.4826,9.5236,9.4661,9.5154,107200.0
2012-06-06 12:30:00,11.57,11.6,11.57,11.58,36400.0,9.5072,9.5319,9.5072,9.5154,36400.0
2012-06-06 13:00:00,11.58,11.59,11.55,11.56,52000.0,9.5154,9.5236,9.4908,9.499,52000.0
2012-06-06 13:30:00,11.56,11.58,11.55,11.56,45600.0,9.499,9.5154,9.4908,9.499,45600.0
2012-06-06 14:00:00,11.56,11.58,11.51,11.58,157200.0,9.499,9.5154,9.4579,9.5154,157200.0
2012-06-06 14:30:00,11.57,11.59,11.56,11.56,65200.0,9.5072,9.5236,9.499,9.499,65200.0
2012-06-06 15:00:00,11.57,11.58,11.55,11.55,157600.0,9.5072,9.5154,9.4908,9.4908,157600.0
2012-06-06 15:30:00,11.55,11.62,11.54,11.62,298400.0,9.4908,9.5483,9.4826,9.5483,298400.0
2012-06-07 09:30:00,11.77,11.92,11.68,11.9,107600.0,9.6716,9.7948,9.5976,9.7784,107600.0
2012-06-07 10:00:00,11.89,11.93,11.84,11.9,343200.0,9.7702,9.803,9.7291,9.7784,343200.0
2012-06-07 10:30:00,11.89,11.9,11.72,11.75,187600.0,9.7702,9.7784,9.6305,9.6551,187600.0
2012-06-07 11:00:00,11.75,11.77,11.73,11.74,161200.0,9.6551,9.6716,9.6387,9.6469,161200.0
2012-06-07 11:30:00,11.73,11.8,11.73,11.77,76000.0,9.6387,9.6962,9.6387,9.6716,76000.0
2012-06-07 12:00:00,11.76,11.82,11.74,11.79,126800.0,9.6633,9.7126,9.6469,9.688,126800.0
2012-06-07 12:30:00,11.79,11.79,11.75,11.76,59600.0,9.688,9.688,9.6551,9.6633,59600.0
2012-06-07 13:00:00,11.77,11.79,11.75,11.76,78800.0,9.6716,9.688,9.6551,9.6633,78800.0
2012-06-07 13:30:00,11.77,11.77,11.73,11.75,139600.0,9.6716,9.6716,9.6387,9.6551,139600.0
2012-06-07 14:00:00,11.75,11.77,11.74,11.75,70400.0,9.6551,9.6716,9.6469,9.6551,70400.0
2012-06-07 14:30:00,11.75,11.76,11.74,11.76,107600.0,9.6551,9.6633,9.6469,9.6633,107600.0
2012-06-07 15:00:00,11.76,11.78,11.74,11.76,294800.0,9.6633,9.6798,9.6469,9.6633,294800.0
2012-06-07 15:30:00,11.75,11.76,11.7,11.74,617600.0,9.6551,9.6633,9.614,9.6469,617600.0
2012-06-08 09:30:00,11.72,11.74,11.58,11.73,69600.0,9.6305,9.6469,9.5154,9.6387,69600.0
2012-06-08 10:00:00,11.72,11.79,11.72,11.75,122000.0,9.6305,9.688,9.6305,9.6551,122000.0
2012-06-08 10:30:00,11.75,11.87,11.75,11.85,132400.0,9.6551,9.7537,9.6551,9.7373,132400.0
2012-06-08 11:00:00,11.85,11.86,11.81,11.84,112800.0,9.7373,9.7455,9.7044,9.7291,112800.0
2012-06-08 11:30:00,11.84,11.86,11.83,11.83,136800.0,9.7291,9.7455,9.7209,9.7209,136800.0
2012-06-08 12:00:00,11.84,11.88,11.84,11.87,32800.0,9.7291,9.7619,9.7291,9.7537,32800.0
2012-06-08 12:30:00,11.87,11.91,11.87,11.88,100800.0,9.7537,9.7866,9.7537,9.7619,100800.0
2012-06-08 13:00:00,11.89,11.92,11.88,11.9,62400.0,9.7702,9.7948,9.7619,9.7784,62400.0
2012-06-08 13:30:00,11.89,11.98,11.89,11.97,136400.0,9.7702,9.8441,9.7702,9.8359,136400.0
2012-06-08 14:00:00,11.97,11.98,11.94,11.96,87600.0,9.8359,9.8441,9.8112,9.8277,87600.0
2012-06-08 14:30:00,11.96,11.99,11.96,11.99,128000.0,9.8277,9.8523,9.8277,9.8523,128000.0
2012-06-08 15:00:00,11.99,12.01,11.98,11.99,128800.0,9.8523,9.8688,9.8441,9.8523,128800.0
2012-06-08 15:30:00,11.99,11.99,11.96,11.98,269200.0,9.8523,9.8523,9.8277,9.8441,269200.0
2012-06-11 09:30:00,12.13,12.13,11.96,12.0,173200.0,9.9674,9.9674,9.8277,9.8605,173200.0
2012-06-11 10:00:00,12.02,12.03,11.94,11.97,126000.0,9.877,9.8852,9.8112,9.8359,126000.0
2012-06-11 10:30:00,11.97,12.02,11.88,11.91,51600.0,9.8359,9.877,9.7619,9.7866,51600.0
2012-06-11 11:00:00,11.9,11.97,11.88,11.93,31200.0,9.7784,9.8359,9.7619,9.803,31200.0
2012-06-11 11:30:00,11.93,11.94,11.85,11.89,78000.0,9.803,9.8112,9.7373,9.7702,78000.0
2012-06-11 12:00:00,11.88,11.89,11.84,11.85,26400.0,9.7619,9.7702,9.7291,9.7373,26400.0
2012-06-11 12:30:00,11.85,11.86,11.83,11.86,24400.0,9.7373,9.7455,9.7209,9.7455,24400.0
2012-06-11 13:00:00,11.86,11.89,11.85,11.87,17200.0,9.7455,9.7702,9.7373,9.7537,17200.0
2012-06-11 13:30:00,11.86,11.89,11.84,11.85,46000.0,9.7455,9.7702,9.7291,9.7373,46000.0
2012-06-11 14:00:00,11.85,11.85,11.74,11.78,78000.0,9.7373,9.7373,9.6469,9.6798,78000.0
2012-06-11 14:30:00,11.77,11.8,11.75,11.78,43600.0,9.6716,9.6962,9.6551,9.6798,43600.0
2012-06-11 15:00:00,11.78,11.79,11.69,11.7,92800.0,9.6798,9.688,9.6058,9.614,92800.0
2012-06-11 15:30:00,11.7,11.75,11.64,11.65,234000.0,9.614,9.6551,9.5647,9.5729,234000.0
2012-06-12 09:30:00,11.73,11.77,11.69,11.7,96000.0,9.6387,9.6716,9.6058,9.614,96000.0
2012-06-12 10:00:00,11.7,11.74,11.62,11.67,66000.0,9.614,9.6469,9.5483,9.5894,66000.0
2012-06-12 10:30:00,11.66,11.7,11.6,11.67,46000.0,9.5812,9.614,9.5319,9.5894,46000.0
2012-06-12 11:00:00,11.67,11.81,11.67,11.8,61600.0,9.5894,9.7044,9.5894,9.6962,61600.0
2012-06-12 11:30:00,11.8,11.82,11.78,11.79,45600.0,9.6962,9.7126,9.6798,9.688,45600.0
2012-06-12 12:00:00,11.79,11.8,11.72,11.76,42400.0,9.688,9.6962,9.6305,9.6633,42400.0
2012-06-12 12:30:00,11.75,11.77,11.74,11.74,28000.0,9.6551,9.6716,9.6469,9.6469,28000.0
2012-06-12 13:00:00,11.75,11.81,11.74,11.77,69600.0,9.6551,9.7044,9.6469,9.6716,69600.0
2012-06-12 13:30:00,11.78,11.83,11.74,11.75,115200.0,9.6798,9.7209,9.6469,9.6551,115200.0
2012-06-12 14:00:00,11.75,11.8,11.75,11.76,58400.0,9.6551,9.6962,9.6551,9.6633,58400.0
2012-06-12 14:30:00,11.76,11.82,11.76,11.8,73600.0,9.6633,9.7126,9.6633,9.6962,73600.0
2012-06-12 15:00:00,11.8,11.84,11.79,11.84,100400.0,9.6962,9.7291,9.688,9.7291,100400.0
2012-06-12 15:30:00,11.84,11.9,11.81,11.83,302400.0,9.7291,9.7784,9.7044,9.7209,302400.0
2012-06-13 09:30:00,11.81,11.95,11.69,11.71,96800.0,9.7044,9.8195,9.6058,9.6223,96800.0
2012-06-13 10:00:00,11.73,11.84,11.73,11.82,27600.0,9.6387,9.7291,9.6387,9.7126,27600.0
2012-06-13 10:30:00,11.85,11.91,11.84,11.87,27200.0,9.7373,9.7866,9.7291,9.7537,27200.0
2012-06-13 11:00:00,11.87,11.87,11.8,11.81,29200.0,9.7537,9.7537,9.6962,9.7044,29200.0
2012-06-13 11:30:00,11.8,11.84,11.76,11.78,44800.0,9.6962,9.7291,9.6633,9.6798,44800.0
2012-06-13 12:00:00,11.78,11.78,11.7,11.71,67200.0,9.6798,9.6798,9.614,9.6223,67200.0
2012-06-13 12:30:00,11.72,11.82,11.72,11.81,127200.0,9.6305,9.7126,9.6305,9.7044,127200.0
2012-06-13 13:00:00,11.82,11.83,11.78,11.82,36400.0,9.7126,9.7209,9.6798,9.7126,36400.0
2012-06-13 13:30:00,11.81,11.83,11.74,11.74,38800.0,9.7044,9.7209,9.6469,9.6469,38800.0
2012-06-13 14:00:00,11.75,11.77,11.73,11.74,36800.0,9.6551,9.6716,9.6387,9.6469,36800.0
2012-06-13 14:30:00,11.75,11.75,11.64,11.64,60800.0,9.6551,9.6551,9.5647,9.5647,60800.0
2012-06-13 15:00:00,11.64,11.66,11.57,11.58,164400.0,9.5647,9.5812,9.5072,9.5154,164400.0
2012-06-13 15:30:00,11.58,11.66,11.58,11.64,258400.0,9.5154,9.5812,9.5154,9.5647,258400.0
2012-06-14 09:30:00,11.65,11.78,11.6,11.78,64000.0,9.5729,9.6798,9.5319,9.6798,64000.0
2012-06-14 10:00:00,11.76,11.78,11.72,11.73,35200.0,9.6633,9.6798,9.6305,9.6387,35200.0
2012-06-14 10:30:00,11.74,11.82,11.72,11.81,66000.0,9.6469,9.7126,9.6305,9.7044,66000.0
2012-06-14 11:00:00,11.8,11.84,11.78,11.84,49200.0,9.6962,9.7291,9.6798,9.7291,49200.0
2012-06-14 11:30:00,11.84,11.87,11.83,11.84,128400.0,9.7291,9.7537,9.7209,9.7291,128400.0
2012-06-14 12:00:00,11.84,11.85,11.83,11.83,58400.0,9.7291,9.7373,9.7209,9.7209,58400.0
2012-06-14 12:30:00,11.83,11.84,11.83,11.83,313200.0,9.7209,9.7291,9.7209,9.7209,313200.0
2012-06-14 13:00:00,11.83,11.85,11.81,11.84,124800.0,9.7209,9.7373,9.7044,9.7291,124800.0
2012-06-14 13:30:00,11.84,11.86,11.83,11.84,39200.0,9.7291,9.7455,9.7209,9.7291,39200.0
2012-06-14 14:00:00,11.83,11.86,11.79,11.81,44800.0,9.7209,9.7455,9.688,9.7044,44800.0
2012-06-14 14:30:00,11.81,11.81,11.76,11.77,51200.0,9.7044,9.7044,9.6633,9.6716,51200.0
2012-06-14 15:00:00,11.76,11.95,11.76,11.81,133600.0,9.6633,9.8195,9.6633,9.7044,133600.0
2012-06-14 15:30:00,11.81,11.91,11.81,11.9,229200.0,9.7044,9.7866,9.7044,9.7784,229200.0
2012-06-15 09:30:00,11.93,11.95,11.86,11.9,362400.0,9.803,9.8195,9.7455,9.7784,362400.0
2012-06-15 10:00:00,11.92,11.93,11.87,11.88,131200.0,9.7948,9.803,9.7537,9.7619,131200.0
2012-06-15 10:30:00,11.89,11.9,11.86,11.89,100400.0,9.7702,9.7784,9.7455,9.7702,100400.0
2012-06-15 11:00:00,11.89,11.91,11.88,11.88,121200.0,9.7702,9.7866,9.7619,9.7619,121200.0
2012-06-15 11:30:00,11.88,11.9,11.87,11.88,93200.0,9.7619,9.7784,9.7537,9.7619,93200.0
2012-06-15 12:00:00,11.88,11.9,11.88,11.89,38800.0,9.7619,9.7784,9.7619,9.7702,38800.0
2012-06-15 12:30:00,11.88,11.89,11.86,11.89,57200.0,9.7619,9.7702,9.7455,9.7702,57200.0
2012-06-15 13:00:00,11.89,11.94,11.88,11.9,37200.0,9.7702,9.8112,9.7619,9.7784,37200.0
2012-06-15 13:30:00,11.9,11.93,11.88,11.93,53600.0,9.7784,9.803,9.7619,9.803,53600.0
2012-06-15 14:00:00,11.93,11.96,11.89,11.96,70000.0,9.803,9.8277,9.7702,9.8277,70000.0
2012-06-15 14:30:00,11.97,11.97,11.87,11.9,76400.0,9.8359,9.8359,9.7537,9.7784,76400.0
2012-06-15 15:00:00,11.9,11.96,11.88,11.91,116800.0,9.7784,9.8277,9.7619,9.7866,116800.0
2012-06-15 15:30:00,11.91,11.97,11.89,11.96,295600.0,9.7866,9.8359,9.7702,9.8277,295600.0
2012-06-18 09:30:00,11.87,11.96,11.84,11.91,41200.0,9.7537,9.8277,9.7291,9.7866,41200.0
2012-06-18 10:00:00,11.9,11.94,11.86,11.92,108400.0,9.7784,9.8112,9.7455,9.7948,108400.0
2012-06-18 10:30:00,11.91,12.0,11.91,11.93,85600.0,9.7866,9.8605,9.7866,9.803,85600.0
2012-06-18 11:00:00,11.94,11.96,11.92,11.94,156800.0,9.8112,9.8277,9.7948,9.8112,156800.0
2012-06-18 11:30:00,11.95,11.97,11.91,11.97,134800.0,9.8195,9.8359,9.7866,9.8359,134800.0
2012-06-18 12:00:00,11.97,11.97,11.92,11.94,34000.0,9.8359,9.8359,9.7948,9.8112,34000.0
2012-06-18 12:30:00,11.94,11.98,11.91,11.91,123600.0,9.8112,9.8441,9.7866,9.7866,123600.0
2012-06-18 13:00:00,11.91,11.98,11.91,11.97,50800.0,9.7866,9.8441,9.7866,9.8359,50800.0
2012-06-18 13:30:00,11.97,11.98,11.94,11.97,51600.0,9.8359,9.8441,9.8112,9.8359,51600.0
2012-06-18 14:00:00,11.97,11.98,11.95,11.95,92000.0,9.8359,9.8441,9.8195,9.8195,92000.0
2012-06-18 14:30:00,11.95,11.96,11.94,11.95,60800.0,9.8195,9.8277,9.8112,9.8195,60800.0
2012-06-18 15:00:00,11.95,11.97,11.93,11.97,160000.0,9.8195,9.8359,9.803,9.8359,160000.0
2012-06-18 15:30:00,11.97,12.02,11.95,12.0,198400.0,9.8359,9.877,9.8195,9.8605,198400.0
2012-06-19 09:30:00,12.08,12.12,12.05,12.11,45200.0,9.9263,9.9592,9.9016,9.9509,45200.0
2012-06-19 10:00:00,12.11,12.27,12.1,12.27,89200.0,9.9509,10.0824,9.9427,10.0824,89200.0
2012-06-19 10:30:00,12.27,12.29,12.19,12.21,50000.0,10.0824,10.0988,10.0167,10.0331,50000.0
2012-06-19 11:00:00,12.22,12.22,12.15,12.16,34800.0,10.0413,10.0413,9.9838,9.992,34800.0
2012-06-19 11:30:00,12.15,12.25,12.15,12.24,55200.0,9.9838,10.066,9.9838,10.0578,55200.0
2012-06-19 12:00:00,12.24,12.26,12.23,12.25,34400.0,10.0578,10.0742,10.0495,10.066,34400.0
2012-06-19 12:30:00,12.26,12.29,12.25,12.28,33600.0,10.0742,10.0988,10.066,10.0906,33600.0
2012-06-19 13:00:00,12.27,12.3,12.25,12.29,34000.0,10.0824,10.1071,10.066,10.0988,34000.0
2012-06-19 13:30:00,12.3,12.32,12.29,12.29,80800.0,10.1071,10.1235,10.0988,10.0988,80800.0
2012-06-19 14:00:00,12.3,12.3,12.25,12.26,178800.0,10.1071,10.1071,10.066,10.0742,178800.0
2012-06-19 14:30:00,12.26,12.26,12.22,12.24,110400.0,10.0742,10.0742,10.0413,10.0578,110400.0
2012-06-19 15:00:00,12.24,12.24,12.2,12.23,143600.0,10.0578,10.0578,10.0249,10.0495,143600.0
2012-06-19 15:30:00,12.24,12.25,12.19,12.2,330000.0,10.0578,10.066,10.0167,10.0249,330000.0
2012-06-20 09:30:00,12.13,12.19,12.01,12.02,96400.0,9.9674,10.0167,9.8688,9.877,96400.0
2012-06-20 10:00:00,12.03,12.04,11.99,12.03,114000.0,9.8852,9.8934,9.8523,9.8852,114000.0
2012-06-20 10:30:00,12.02,12.02,11.93,11.93,167600.0,9.877,9.877,9.803,9.803,167600.0
2012-06-20 11:00:00,11.94,11.99,11.93,11.97,56800.0,9.8112,9.8523,9.803,9.8359,56800.0
2012-06-20 11:30:00,11.97,12.0,11.97,11.98,59600.0,9.8359,9.8605,9.8359,9.8441,59600.0
2012-06-20 12:00:00,11.98,11.99,11.95,11.97,41600.0,9.8441,9.8523,9.8195,9.8359,41600.0
2012-06-20 12:30:00,11.97,11.99,11.87,11.98,82000.0,9.8359,9.8523,9.7537,9.8441,82000.0
2012-06-20 13:00:00,11.99,12.01,11.94,11.96,94800.0,9.8523,9.8688,9.8112,9.8277,94800.0
2012-06-20 13:30:00,11.96,11.97,11.93,11.97,64400.0,9.8277,9.8359,9.803,9.8359,64400.0
2012-06-20 14:00:00,11.97,11.99,11.89,11.92,82800.0,9.8359,9.8523,9.7702,9.7948,82800.0
2012-06-20 14:30:00,11.92,11.93,11.86,11.88,142000.0,9.7948,9.803,9.7455,9.7619,142000.0
2012-06-20 15:00:00,11.89,11.92,11.86,11.92,129200.0,9.7702,9.7948,9.7455,9.7948,129200.0
2012-06-20 15:30:00,11.92,11.96,11.9,11.95,166400.0,9.7948,9.8277,9.7784,9.8195,166400.0
2012-06-21 09:30:00,11.88,12.03,11.83,11.86,112400.0,9.7619,9.8852,9.7209,9.7455,112400.0
2012-06-21 10:00:00,11.84,11.86,11.72,11.78,312400.0,9.7291,9.7455,9.6305,9.6798,312400.0
2012-06-21 10:30:00,11.79,11.85,11.77,11.82,53600.0,9.688,9.7373,9.6716,9.7126,53600.0
2012-06-21 11:00:00,11.83,11.84,11.72,11.76,52800.0,9.7209,9.7291,9.6305,9.6633,52800.0
2012-06-21 11:30:00,11.74,11.75,11.68,11.69,36400.0,9.6469,9.6551,9.5976,9.6058,36400.0
2012-06-21 12:00:00,11.7,11.7,11.59,11.59,56800.0,9.614,9.614,9.5236,9.5236,56800.0
2012-06-21 12:30:00,11.6,11.61,11.55,11.6,102000.0,9.5319,9.5401,9.4908,9.5319,102000.0
2012-06-21 13:00:00,11.6,11.61,11.54,11.61,216000.0,9.5319,9.5401,9.4826,9.5401,216000.0
2012-06-21 13:30:00,11.61,11.65,11.6,11.63,133200.0,9.5401,9.5729,9.5319,9.5565,133200.0
2012-06-21 14:00:00,11.63,11.64,11.56,11.59,80000.0,9.5565,9.5647,9.499,9.5236,80000.0
2012-06-21 14:30:00,11.59,11.6,11.56,11.58,103200.0,9.5236,9.5319,9.499,9.5154,103200.0
2012-06-21 15:00:00,11.58,11.59,11.55,11.56,122400.0,9.5154,9.5236,9.4908,9.499,122400.0
2012-06-21 15:30:00,11.56,11.57,11.53,11.56,310000.0,9.499,9.5072,9.4743,9.499,310000.0
2012-06-22 09:30:00,11.63,11.67,11.51,11.56,42000.0,9.5565,9.5894,9.4579,9.499,42000.0
2012-06-22 10:00:00,11.56,11.59,11.54,11.56,32400.0,9.499,9.5236,9.4826,9.499,32400.0
2012-06-22 10:30:00,11.55,11.55,11.48,11.49,56000.0,9.4908,9.4908,9.4333,9.4415,56000.0
2012-06-22 11:00:00,11.49,11.52,11.45,11.45,50000.0,9.4415,9.4661,9.4086,9.4086,50000.0
2012-06-22 11:30:00,11.47,11.48,11.42,11.43,57600.0,9.425,9.4333,9.384,9.3922,57600.0
2012-06-22 12:00:00,11.44,11.44,11.4,11.42,59200.0,9.4004,9.4004,9.3675,9.384,59200.0
2012-06-22 12:30:00,11.41,11.41,11.38,11.4,72800.0,9.3757,9.3757,9.3511,9.3675,72800.0
2012-06-22 13:00:00,11.4,11.42,11.39,11.41,84400.0,9.3675,9.384,9.3593,9.3757,84400.0
2012-06-22 13:30:00,11.41,11.46,11.4,11.41,96800.0,9.3757,9.4168,9.3675,9.3757,96800.0
2012-06-22 14:00:00,11.41,11.48,11.41,11.45,109200.0,9.3757,9.4333,9.3757,9.4086,109200.0
2012-06-22 14:30:00,11.45,11.49,11.44,11.49,81200.0,9.4086,9.4415,9.4004,9.4415,81200.0
2012-06-22 15:00:00,11.49,11.52,11.48,11.49,106800.0,9.4415,9.4661,9.4333,9.4415,106800.0
2012-06-22 15:30:00,11.5,11.55,11.49,11.53,345600.0,9.4497,9.4908,9.4415,9.4743,345600.0
2012-06-25 09:30:00,11.41,11.45,11.37,11.4,190800.0,9.3757,9.4086,9.3429,9.3675,190800.0
2012-06-25 10:00:00,11.42,11.47,11.41,11.42,63200.0,9.384,9.425,9.3757,9.384,63200.0
2012-06-25 10:30:00,11.43,11.46,11.41,11.44,28400.0,9.3922,9.4168,9.3757,9.4004,28400.0
2012-06-25 11:00:00,11.44,11.46,11.41,11.44,47600.0,9.4004,9.4168,9.3757,9.4004,47600.0
2012-06-25 11:30:00,11.44,11.44,11.41,11.41,58000.0,9.4004,9.4004,9.3757,9.3757,58000.0
2012-06-25 12:00:00,11.41,11.45,11.41,11.42,136800.0,9.3757,9.4086,9.3757,9.384,136800.0
2012-06-25 12:30:00,11.42,11.43,11.41,11.41,30400.0,9.384,9.3922,9.3757,9.3757,30400.0
2012-06-25 13:00:00,11.42,11.43,11.41,11.41,60800.0,9.384,9.3922,9.3757,9.3757,60800.0
2012-06-25 13:30:00,11.41,11.45,11.36,11.37,60800.0,9.3757,9.4086,9.3347,9.3429,60800.0
2012-06-25 14:00:00,11.37,11.4,11.37,11.37,63600.0,9.3429,9.3675,9.3429,9.3429,63600.0
2012-06-25 14:30:00,11.38,11.38,11.34,11.35,93600.0,9.3511,9.3511,9.3182,9.3264,93600.0
2012-06-25 15:00:00,11.34,11.37,11.32,11.36,139600.0,9.3182,9.3429,9.3018,9.3347,139600.0
2012-06-25 15:30:00,11.36,11.39,11.35,11.35,150000.0,9.3347,9.3593,9.3264,9.3264,150000.0
2012-06-26 09:30:00,11.4,11.48,11.38,11.47,67600.0,9.3675,9.4333,9.3511,9.425,67600.0
2012-06-26 10:00:00,11.46,11.48,11.37,11.38,31200.0,9.4168,9.4333,9.3429,9.3511,31200.0
2012-06-26 10:30:00,11.38,11.43,11.37,11.4,71600.0,9.3511,9.3922,9.3429,9.3675,71600.0
2012-06-26 11:00:00,11.4,11.46,11.36,11.44,101600.0,9.3675,9.4168,9.3347,9.4004,101600.0
2012-06-26 11:30:00,11.43,11.58,11.42,11.58,186400.0,9.3922,9.5154,9.384,9.5154,186400.0
2012-06-26 12:00:00,11.57,11.63,11.54,11.63,218000.0,9.5072,9.5565,9.4826,9.5565,218000.0
2012-06-26 12:30:00,11.63,11.72,11.62,11.68,93200.0,9.5565,9.6305,9.5483,9.5976,93200.0
2012-06-26 13:00:00,11.67,11.7,11.65,11.65,66400.0,9.5894,9.614,9.5729,9.5729,66400.0
2012-06-26 13:30:00,11.66,11.68,11.64,11.67,70400.0,9.5812,9.5976,9.5647,9.5894,70400.0
2012-06-26 14:00:00,11.67,11.75,11.66,11.74,88800.0,9.5894,9.6551,9.5812,9.6469,88800.0
2012-06-26 14:30:00,11.74,11.75,11.7,11.72,73600.0,9.6469,9.6551,9.614,9.6305,73600.0
2012-06-26 15:00:00,11.72,11.72,11.67,11.69,96400.0,9.6305,9.6305,9.5894,9.6058,96400.0
2012-06-26 15:30:00,11.69,11.7,11.63,11.64,152000.0,9.6058,9.614,9.5565,9.5647,152000.0
2012-06-27 09:30:00,11.75,11.91,11.67,11.77,120400.0,9.6551,9.7866,9.5894,9.6716,120400.0
2012-06-27 10:00:00,11.77,11.91,11.77,11.9,93200.0,9.6716,9.7866,9.6716,9.7784,93200.0
2012-06-27 10:30:00,11.9,11.94,11.9,11.94,127600.0,9.7784,9.8112,9.7784,9.8112,127600.0
2012-06-27 11:00:00,11.95,11.95,11.9,11.93,152800.0,9.8195,9.8195,9.7784,9.803,152800.0
2012-06-27 11:30:00,11.94,11.98,11.92,11.94,59200.0,9.8112,9.8441,9.7948,9.8112,59200.0
2012-06-27 12:00:00,11.94,11.97,11.93,11.95,82400.0,9.8112,9.8359,9.803,9.8195,82400.0
2012-06-27 12:30:00,11.95,11.96,11.94,11.95,78000.0,9.8195,9.8277,9.8112,9.8195,78000.0
2012-06-27 13:00:00,11.95,11.97,11.93,11.93,100000.0,9.8195,9.8359,9.803,9.803,100000.0
2012-06-27 13:30:00,11.93,11.93,11.88,11.91,74400.0,9.803,9.803,9.7619,9.7866,74400.0
2012-06-27 14:00:00,11.91,11.94,11.89,11.9,97200.0,9.7866,9.8112,9.7702,9.7784,97200.0
2012-06-27 14:30:00,11.9,11.91,11.87,11.89,48000.0,9.7784,9.7866,9.7537,9.7702,48000.0
2012-06-27 15:00:00,11.9,11.93,11.87,11.93,118800.0,9.7784,9.803,9.7537,9.803,118800.0
2012-06-27 15:30:00,11.93,11.96,11.9,11.93,221600.0,9.803,9.8277,9.7784,9.803,221600.0
2012-06-28 09:30:00,11.88,11.94,11.76,11.9,157200.0,9.7619,9.8112,9.6633,9.7784,157200.0
2012-06-28 10:00:00,11.9,11.9,11.73,11.73,83200.0,9.7784,9.7784,9.6387,9.6387,83200.0
2012-06-28 10:30:00,11.71,11.72,11.61,11.65,112000.0,9.6223,9.6305,9.5401,9.5729,112000.0
2012-06-28 11:00:00,11.65,11.67,11.63,11.65,68000.0,9.5729,9.5894,9.5565,9.5729,68000.0
2012-06-28 11:30:00,11.65,11.67,11.62,11.65,56400.0,9.5729,9.5894,9.5483,9.5729,56400.0
2012-06-28 12:00:00,11.65,11.68,11.59,11.6,81200.0,9.5729,9.5976,9.5236,9.5319,81200.0
2012-06-28 12:30:00,11.6,11.63,11.59,11.61,59200.0,9.5319,9.5565,9.5236,9.5401,59200.0
2012-06-28 13:00:00,11.61,11.63,11.59,11.62,100800.0,9.5401,9.5565,9.5236,9.5483,100800.0
2012-06-28 13:30:00,11.62,11.62,11.55,11.59,101200.0,9.5483,9.5483,9.4908,9.5236,101200.0
2012-06-28 14:00:00,11.59,11.63,11.57,11.62,71600.0,9.5236,9.5565,9.5072,9.5483,71600.0
2012-06-28 14:30:00,11.62,11.69,11.6,11.67,66800.0,9.5483,9.6058,9.5319,9.5894,66800.0
2012-06-28 15:00:00,11.67,11.77,11.66,11.76,105600.0,9.5894,9.6716,9.5812,9.6633,105600.0
2012-06-28 15:30:00,11.75,11.87,11.74,11.85,244400.0,9.6551,9.7537,9.6469,9.7373,244400.0
2012-06-29 09:30:00,12.07,12.18,12.07,12.12,119600.0,9.9181,10.0085,9.9181,9.9592,119600.0
2012-06-29 10:00:00,12.15,12.17,12.1,12.15,194400.0,9.9838,10.0002,9.9427,9.9838,194400.0
2012-06-29 10:30:00,12.15,12.22,12.14,12.22,51200.0,9.9838,10.0413,9.9756,10.0413,51200.0
2012-06-29 11:00:00,12.22,12.24,12.21,12.23,49200.0,10.0413,10.0578,10.0331,10.0495,49200.0
2012-06-29 11:30:00,12.22,12.27,12.21,12.25,64000.0,10.0413,10.0824,10.0331,10.066,64000.0
2012-06-29 12:00:00,12.25,12.27,12.17,12.17,64000.0,10.066,10.0824,10.0002,10.0002,64000.0
2012-06-29 12:30:00,12.17,12.18,12.14,12.15,50800.0,10.0002,10.0085,9.9756,9.9838,50800.0
2012-06-29 13:00:00,12.16,12.21,12.14,12.2,73200.0,9.992,10.0331,9.9756,10.0249,73200.0
2012-06-29 13:30:00,12.2,12.21,12.16,12.19,102800.0,10.0249,10.0331,9.992,10.0167,102800.0
2012-06-29 14:00:00,12.19,12.2,12.17,12.2,82000.0,10.0167,10.0249,10.0002,10.0249,82000.0
2012-06-29 14:30:00,12.2,12.23,12.18,12.22,74400.0,10.0249,10.0495,10.0085,10.0413,74400.0
2012-06-29 15:00:00,12.22,12.23,12.2,12.22,140800.0,10.0413,10.0495,10.0249,10.0413,140800.0
2012-06-29 15:30:00,12.22,12.23,12.18,12.22,365600.0,10.0413,10.0495,10.0085,10.0413,365600.0
2012-07-02 09:30:00,12.24,12.31,12.15,12.19,79200.0,10.0578,10.1153,9.9838,10.0167,79200.0
2012-07-02 10:00:00,12.15,12.15,11.99,12.05,91200.0,9.9838,9.9838,9.8523,9.9016,91200.0
2012-07-02 10:30:00,12.05,12.1,12.05,12.09,46000.0,9.9016,9.9427,9.9016,9.9345,46000.0
2012-07-02 11:00:00,12.1,12.12,12.06,12.1,37600.0,9.9427,9.9592,9.9099,9.9427,37600.0
2012-07-02 11:30:00,12.11,12.13,12.1,12.11,36000.0,9.9509,9.9674,9.9427,9.9509,36000.0
2012-07-02 12:00:00,12.1,12.11,12.08,12.09,40000.0,9.9427,9.9509,9.9263,9.9345,40000.0
2012-07-02 12:30:00,12.09,12.15,12.08,12.13,40400.0,9.9345,9.9838,9.9263,9.9674,40400.0
2012-07-02 13:00:00,12.13,12.13,12.1,12.1,24400.0,9.9674,9.9674,9.9427,9.9427,24400.0
2012-07-02 13:30:00,12.1,12.11,12.08,12.09,40800.0,9.9427,9.9509,9.9263,9.9345,40800.0
2012-07-02 14:00:00,12.09,12.16,12.08,12.14,59200.0,9.9345,9.992,9.9263,9.9756,59200.0
2012-07-02 14:30:00,12.14,12.17,12.13,12.17,62800.0,9.9756,10.0002,9.9674,10.0002,62800.0
2012-07-02 15:00:00,12.15,12.16,12.13,12.16,103600.0,9.9838,9.992,9.9674,9.992,103600.0
2012-07-02 15:30:00,12.16,12.27,12.15,12.27,328800.0,9.992,10.0824,9.9838,10.0824,328800.0
2012-07-03 09:30:00,12.24,12.3,12.2,12.3,34400.0,10.0578,10.1071,10.0249,10.1071,34400.0
2012-07-03 10:00:00,12.31,12.35,12.29,12.29,38400.0,10.1153,10.1481,10.0988,10.0988,38400.0
2012-07-03 10:30:00,12.3,12.34,12.27,12.27,60400.0,10.1071,10.1399,10.0824,10.0824,60400.0
2012-07-03 11:00:00,12.28,12.33,12.23,12.33,66800.0,10.0906,10.1317,10.0495,10.1317,66800.0
2012-07-03 11:30:00,12.32,12.4,12.32,12.38,73600.0,10.1235,10.1892,10.1235,10.1728,73600.0
2012-07-03 12:00:00,12.38,12.41,12.37,12.38,76000.0,10.1728,10.1975,10.1646,10.1728,76000.0
2012-07-03 12:30:00,12.38,12.39,12.25,12.3,359600.0,10.1728,10.181,10.066,10.1071,359600.0
2012-07-05 09:30:00,12.28,12.38,12.23,12.31,88400.0,10.0906,10.1728,10.0495,10.1153,88400.0
2012-07-05 10:00:00,12.29,12.34,12.26,12.32,35200.0,10.0988,10.1399,10.0742,10.1235,35200.0
2012-07-05 10:30:00,12.34,12.42,12.34,12.42,41200.0,10.1399,10.2057,10.1399,10.2057,41200.0
2012-07-05 11:00:00,12.42,12.45,12.39,12.39,38800.0,10.2057,10.2303,10.181,10.181,38800.0
2012-07-05 11:30:00,12.4,12.43,12.39,12.42,19200.0,10.1892,10.2139,10.181,10.2057,19200.0
2012-07-05 12:00:00,12.42,12.43,12.4,12.42,15600.0,10.2057,10.2139,10.1892,10.2057,15600.0
2012-07-05 12:30:00,12.4,12.4,12.38,12.39,22800.0,10.1892,10.1892,10.1728,10.181,22800.0
2012-07-05 13:00:00,12.4,12.41,12.39,12.4,43200.0,10.1892,10.1975,10.181,10.1892,43200.0
2012-07-05 13:30:00,12.4,12.45,12.39,12.45,58800.0,10.1892,10.2303,10.181,10.2303,58800.0
2012-07-05 14:00:00,12.45,12.46,12.42,12.43,46000.0,10.2303,10.2385,10.2057,10.2139,46000.0
2012-07-05 14:30:00,12.43,12.43,12.4,12.4,87600.0,10.2139,10.2139,10.1892,10.1892,87600.0
2012-07-05 15:00:00,12.41,12.41,12.36,12.38,75200.0,10.1975,10.1975,10.1564,10.1728,75200.0
2012-07-05 15:30:00,12.38,12.4,12.38,12.4,274400.0,10.1728,10.1892,10.1728,10.1892,274400.0
2012-07-06 09:30:00,12.23,12.31,12.17,12.22,67200.0,10.0495,10.1153,10.0002,10.0413,67200.0
2012-07-06 10:00:00,12.2,12.2,12.12,12.12,60000.0,10.0249,10.0249,9.9592,9.9592,60000.0
2012-07-06 10:30:00,12.13,12.13,12.1,12.1,24400.0,9.9674,9.9674,9.9427,9.9427,24400.0
2012-07-06 11:00:00,12.1,12.14,12.1,12.11,19200.0,9.9427,9.9756,9.9427,9.9509,19200.0
2012-07-06 11:30:00,12.12,12.13,12.1,12.12,12000.0,9.9592,9.9674,9.9427,9.9592,12000.0
2012-07-06 12:00:00,12.12,12.14,12.11,12.13,34400.0,9.9592,9.9756,9.9509,9.9674,34400.0
2012-07-06 12:30:00,12.13,12.17,12.13,12.16,28400.0,9.9674,10.0002,9.9674,9.992,28400.0
2012-07-06 13:00:00,12.18,12.2,12.17,12.19,31600.0,10.0085,10.0249,10.0002,10.0167,31600.0
2012-07-06 13:30:00,12.19,12.21,12.17,12.18,36400.0,10.0167,10.0331,10.0002,10.0085,36400.0
2012-07-06 14:00:00,12.19,12.19,12.14,12.17,34000.0,10.0167,10.0167,9.9756,10.0002,34000.0
2012-07-06 14:30:00,12.17,12.17,12.15,12.16,26000.0,10.0002,10.0002,9.9838,9.992,26000.0
2012-07-06 15:00:00,12.16,12.19,12.15,12.17,90800.0,9.992,10.0167,9.9838,10.0002,90800.0
2012-07-06 15:30:00,12.17,12.2,12.16,12.2,263600.0,10.0002,10.0249,9.992,10.0249,263600.0
2012-07-09 09:30:00,12.16,12.22,12.11,12.18,68800.0,9.992,10.0413,9.9509,10.0085,68800.0
2012-07-09 10:00:00,12.17,12.17,12.1,12.14,42800.0,10.0002,10.0002,9.9427,9.9756,42800.0
2012-07-09 10:30:00,12.14,12.26,12.14,12.26,100000.0,9.9756,10.0742,9.9756,10.0742,100000.0
2012-07-09 11:00:00,12.27,12.28,12.23,12.23,108400.0,10.0824,10.0906,10.0495,10.0495,108400.0
2012-07-09 11:30:00,12.23,12.23,12.19,12.19,7200.0,10.0495,10.0495,10.0167,10.0167,7200.0
2012-07-09 12:00:00,12.19,12.26,12.19,12.22,26800.0,10.0167,10.0742,10.0167,10.0413,26800.0
2012-07-09 12:30:00,12.23,12.24,12.2,12.23,20400.0,10.0495,10.0578,10.0249,10.0495,20400.0
2012-07-09 13:00:00,12.22,12.22,12.19,12.22,44800.0,10.0413,10.0413,10.0167,10.0413,44800.0
2012-07-09 13:30:00,12.23,12.24,12.23,12.24,12800.0,10.0495,10.0578,10.0495,10.0578,12800.0
2012-07-09 14:00:00,12.23,12.24,12.19,12.23,44400.0,10.0495,10.0578,10.0167,10.0495,44400.0
2012-07-09 14:30:00,12.23,12.25,12.22,12.24,43600.0,10.0495,10.066,10.0413,10.0578,43600.0
2012-07-09 15:00:00,12.24,12.24,12.21,12.22,38000.0,10.0578,10.0578,10.0331,10.0413,38000.0
2012-07-09 15:30:00,12.22,12.24,12.21,12.22,252800.0,10.0413,10.0578,10.0331,10.0413,252800.0
2012-07-10 09:30:00,12.24,12.38,12.24,12.37,110400.0,10.0578,10.1728,10.0578,10.1646,110400.0
2012-07-10 10:00:00,12.36,12.38,12.34,12.35,113600.0,10.1564,10.1728,10.1399,10.1481,113600.0
2012-07-10 10:30:00,12.36,12.42,12.36,12.38,92800.0,10.1564,10.2057,10.1564,10.1728,92800.0
2012-07-10 11:00:00,12.38,12.39,12.35,12.37,168000.0,10.1728,10.181,10.1481,10.1646,168000.0
2012-07-10 11:30:00,12.36,12.38,12.35,12.35,72800.0,10.1564,10.1728,10.1481,10.1481,72800.0
2012-07-10 12:00:00,12.35,12.37,12.35,12.35,122000.0,10.1481,10.1646,10.1481,10.1481,122000.0
2012-07-10 12:30:00,12.36,12.37,12.34,12.36,71200.0,10.1564,10.1646,10.1399,10.1564,71200.0
2012-07-10 13:00:00,12.35,12.36,12.28,12.29,192000.0,10.1481,10.1564,10.0906,10.0988,192000.0
2012-07-10 13:30:00,12.29,12.3,12.25,12.27,155200.0,10.0988,10.1071,10.066,10.0824,155200.0
2012-07-10 14:00:00,12.27,12.27,12.1,12.1,420800.0,10.0824,10.0824,9.9427,9.9427,420800.0
2012-07-10 14:30:00,12.1,12.16,12.09,12.16,121200.0,9.9427,9.992,9.9345,9.992,121200.0
2012-07-10 15:00:00,12.16,12.21,12.14,12.14,297200.0,9.992,10.0331,9.9756,9.9756,297200.0
2012-07-10 15:30:00,12.14,12.16,12.13,12.14,505600.0,9.9756,9.992,9.9674,9.9756,505600.0
2012-07-11 09:30:00,12.16,12.25,11.99,11.99,358000.0,9.992,10.066,9.8523,9.8523,358000.0
2012-07-11 10:00:00,11.99,12.08,11.97,11.99,141600.0,9.8523,9.9263,9.8359,9.8523,141600.0
2012-07-11 10:30:00,11.99,12.0,11.95,11.96,102400.0,9.8523,9.8605,9.8195,9.8277,102400.0
2012-07-11 11:00:00,11.96,12.01,11.91,11.91,95600.0,9.8277,9.8688,9.7866,9.7866,95600.0
2012-07-11 11:30:00,11.91,11.96,11.9,11.95,82400.0,9.7866,9.8277,9.7784,9.8195,82400.0
2012-07-11 12:00:00,11.95,11.96,11.91,11.91,53200.0,9.8195,9.8277,9.7866,9.7866,53200.0
2012-07-11 12:30:00,11.93,11.93,11.87,11.92,268800.0,9.803,9.803,9.7537,9.7948,268800.0
2012-07-11 13:00:00,11.92,11.94,11.89,11.89,72000.0,9.7948,9.8112,9.7702,9.7702,72000.0
2012-07-11 13:30:00,11.89,11.9,11.88,11.89,42000.0,9.7702,9.7784,9.7619,9.7702,42000.0
2012-07-11 14:00:00,11.89,11.91,11.8,11.82,145200.0,9.7702,9.7866,9.6962,9.7126,145200.0
2012-07-11 14:30:00,11.82,11.87,11.8,11.84,90400.0,9.7126,9.7537,9.6962,9.7291,90400.0
2012-07-11 15:00:00,11.83,11.88,11.83,11.84,112800.0,9.7209,9.7619,9.7209,9.7291,112800.0
2012-07-11 15:30:00,11.84,11.91,11.83,11.9,291200.0,9.7291,9.7866,9.7209,9.7784,291200.0
2012-07-12 09:30:00,11.83,11.9,11.74,11.87,100000.0,9.7209,9.7784,9.6469,9.7537,100000.0
2012-07-12 10:00:00,11.86,11.94,11.86,11.9,44400.0,9.7455,9.8112,9.7455,9.7784,44400.0
2012-07-12 10:30:00,11.9,11.9,11.83,11.85,81600.0,9.7784,9.7784,9.7209,9.7373,81600.0
2012-07-12 11:00:00,11.85,11.95,11.85,11.93,51200.0,9.7373,9.8195,9.7373,9.803,51200.0
2012-07-12 11:30:00,11.94,11.97,11.88,11.96,58000.0,9.8112,9.8359,9.7619,9.8277,58000.0
2012-07-12 12:00:00,11.96,11.97,11.87,11.87,76800.0,9.8277,9.8359,9.7537,9.7537,76800.0
2012-07-12 12:30:00,11.88,11.88,11.86,11.87,47200.0,9.7619,9.7619,9.7455,9.7537,47200.0
2012-07-12 13:00:00,11.86,12.01,11.85,12.0,167600.0,9.7455,9.8688,9.7373,9.8605,167600.0
2012-07-12 13:30:00,12.0,12.05,12.0,12.03,76400.0,9.8605,9.9016,9.8605,9.8852,76400.0
2012-07-12 14:00:00,12.03,12.09,12.01,12.03,110000.0,9.8852,9.9345,9.8688,9.8852,110000.0
2012-07-12 14:30:00,12.03,12.11,12.03,12.07,140000.0,9.8852,9.9509,9.8852,9.9181,140000.0
2012-07-12 15:00:00,12.07,12.13,12.05,12.13,128800.0,9.9181,9.9674,9.9016,9.9674,128800.0
2012-07-12 15:30:00,12.12,12.13,12.07,12.09,164800.0,9.9592,9.9674,9.9181,9.9345,164800.0
2012-07-13 09:30:00,12.19,12.53,12.1,12.53,371200.0,10.0167,10.2961,9.9427,10.2961,371200.0
2012-07-13 10:00:00,12.53,12.56,12.38,12.38,102000.0,10.2961,10.3207,10.1728,10.1728,102000.0
2012-07-13 10:30:00,12.39,12.46,12.38,12.38,42800.0,10.181,10.2385,10.1728,10.1728,42800.0
2012-07-13 11:00:00,12.39,12.49,12.39,12.45,83200.0,10.181,10.2632,10.181,10.2303,83200.0
2012-07-13 11:30:00,12.45,12.48,12.42,12.43,77200.0,10.2303,10.255,10.2057,10.2139,77200.0
2012-07-13 12:00:00,12.43,12.44,12.38,12.43,51200.0,10.2139,10.2221,10.1728,10.2139,51200.0
2012-07-13 12:30:00,12.43,12.43,12.39,12.39,29200.0,10.2139,10.2139,10.181,10.181,29200.0
2012-07-13 13:00:00,12.38,12.39,12.37,12.38,43200.0,10.1728,10.181,10.1646,10.1728,43200.0
2012-07-13 13:30:00,12.38,12.38,12.36,12.37,40400.0,10.1728,10.1728,10.1564,10.1646,40400.0
2012-07-13 14:00:00,12.37,12.43,12.37,12.37,123600.0,10.1646,10.2139,10.1646,10.1646,123600.0
2012-07-13 14:30:00,12.37,12.42,12.36,12.42,48000.0,10.1646,10.2057,10.1564,10.2057,48000.0
2012-07-13 15:00:00,12.42,12.44,12.38,12.4,156800.0,10.2057,10.2221,10.1728,10.1892,156800.0
2012-07-13 15:30:00,12.4,12.44,12.39,12.43,475600.0,10.1892,10.2221,10.181,10.2139,475600.0
2012-07-16 09:30:00,12.39,12.4,12.13,12.15,69200.0,10.181,10.1892,9.9674,9.9838,69200.0
2012-07-16 10:00:00,12.13,12.25,12.08,12.25,60800.0,9.9674,10.066,9.9263,10.066,60800.0
2012-07-16 10:30:00,12.28,12.34,12.26,12.26,42400.0,10.0906,10.1399,10.0742,10.0742,42400.0
2012-07-16 11:00:00,12.27,12.28,12.26,12.27,153600.0,10.0824,10.0906,10.0742,10.0824,153600.0
2012-07-16 11:30:00,12.27,12.28,12.26,12.27,171200.0,10.0824,10.0906,10.0742,10.0824,171200.0
2012-07-16 12:00:00,12.27,12.29,12.26,12.26,76800.0,10.0824,10.0988,10.0742,10.0742,76800.0
2012-07-16 12:30:00,12.27,12.31,12.26,12.3,34800.0,10.0824,10.1153,10.0742,10.1071,34800.0
2012-07-16 13:00:00,12.31,12.31,12.29,12.3,39600.0,10.1153,10.1153,10.0988,10.1071,39600.0
2012-07-16 13:30:00,12.3,12.31,12.29,12.3,106000.0,10.1071,10.1153,10.0988,10.1071,106000.0
2012-07-16 14:00:00,12.29,12.3,12.29,12.3,118000.0,10.0988,10.1071,10.0988,10.1071,118000.0
2012-07-16 14:30:00,12.3,12.33,12.29,12.31,181200.0,10.1071,10.1317,10.0988,10.1153,181200.0
2012-07-16 15:00:00,12.31,12.33,12.3,12.3,74800.0,10.1153,10.1317,10.1071,10.1071,74800.0
2012-07-16 15:30:00,12.3,12.31,12.27,12.31,394400.0,10.1071,10.1153,10.0824,10.1153,394400.0
2012-07-17 09:30:00,12.34,12.39,12.23,12.27,47200.0,10.1399,10.181,10.0495,10.0824,47200.0
2012-07-17 10:00:00,12.27,12.39,12.26,12.36,379600.0,10.0824,10.181,10.0742,10.1564,379600.0
2012-07-17 10:30:00,12.36,12.36,12.24,12.35,95600.0,10.1564,10.1564,10.0578,10.1481,95600.0
2012-07-17 11:00:00,12.34,12.38,12.29,12.29,48800.0,10.1399,10.1728,10.0988,10.0988,48800.0
2012-07-17 11:30:00,12.29,12.36,12.29,12.31,74000.0,10.0988,10.1564,10.0988,10.1153,74000.0
2012-07-17 12:00:00,12.31,12.36,12.3,12.35,104800.0,10.1153,10.1564,10.1071,10.1481,104800.0
2012-07-17 12:30:00,12.35,12.36,12.29,12.29,115200.0,10.1481,10.1564,10.0988,10.0988,115200.0
2012-07-17 13:00:00,12.29,12.3,12.23,12.27,115200.0,10.0988,10.1071,10.0495,10.0824,115200.0
2012-07-17 13:30:00,12.27,12.28,12.22,12.24,263600.0,10.0824,10.0906,10.0413,10.0578,263600.0
2012-07-17 14:00:00,12.24,12.27,12.21,12.27,294000.0,10.0578,10.0824,10.0331,10.0824,294000.0
2012-07-17 14:30:00,12.28,12.33,12.27,12.31,174000.0,10.0906,10.1317,10.0824,10.1153,174000.0
2012-07-17 15:00:00,12.31,12.31,12.26,12.26,269200.0,10.1153,10.1153,10.0742,10.0742,269200.0
2012-07-17 15:30:00,12.27,12.28,12.17,12.28,691200.0,10.0824,10.0906,10.0002,10.0906,691200.0
2012-07-18 09:30:00,12.49,12.63,12.26,12.62,340800.0,10.2632,10.3782,10.0742,10.37,340800.0
2012-07-18 10:00:00,12.63,13.21,12.63,13.09,586400.0,10.3782,10.8548,10.3782,10.7562,586400.0
2012-07-18 10:30:00,13.1,13.13,12.93,12.97,920800.0,10.7644,10.7891,10.6247,10.6576,920800.0
2012-07-18 11:00:00,12.97,13.03,12.9,12.99,675200.0,10.6576,10.7069,10.6001,10.674,675200.0
2012-07-18 11:30:00,12.99,12.99,12.86,12.88,364800.0,10.674,10.674,10.5672,10.5837,364800.0
2012-07-18 12:00:00,12.88,12.95,12.87,12.9,166000.0,10.5837,10.6412,10.5754,10.6001,166000.0
2012-07-18 12:30:00,12.9,12.94,12.88,12.92,220800.0,10.6001,10.633,10.5837,10.6165,220800.0
2012-07-18 13:00:00,12.91,13.06,12.91,12.99,356400.0,10.6083,10.7316,10.6083,10.674,356400.0
2012-07-18 13:30:00,12.99,13.08,12.96,13.05,347600.0,10.674,10.748,10.6494,10.7233,347600.0
2012-07-18 14:00:00,13.05,13.12,13.03,13.11,241200.0,10.7233,10.7809,10.7069,10.7726,241200.0
2012-07-18 14:30:00,13.11,13.22,13.09,13.18,513600.0,10.7726,10.863,10.7562,10.8302,513600.0
2012-07-18 15:00:00,13.19,13.2,13.05,13.06,970000.0,10.8384,10.8466,10.7233,10.7316,970000.0
2012-07-18 15:30:00,13.06,13.08,12.93,13.03,992800.0,10.7316,10.748,10.6247,10.7069,992800.0
2012-07-19 09:30:00,12.78,12.83,12.56,12.79,388800.0,10.5015,10.5426,10.3207,10.5097,388800.0
2012-07-19 10:00:00,12.78,12.8,12.56,12.66,802800.0,10.5015,10.5179,10.3207,10.4029,802800.0
2012-07-19 10:30:00,12.68,12.76,12.59,12.7,128000.0,10.4193,10.485,10.3454,10.4357,128000.0
2012-07-19 11:00:00,12.7,12.75,12.69,12.75,112000.0,10.4357,10.4768,10.4275,10.4768,112000.0
2012-07-19 11:30:00,12.75,12.83,12.74,12.83,90000.0,10.4768,10.5426,10.4686,10.5426,90000.0
2012-07-19 12:00:00,12.82,12.85,12.81,12.82,138000.0,10.5344,10.559,10.5261,10.5344,138000.0
2012-07-19 12:30:00,12.82,12.84,12.81,12.83,132400.0,10.5344,10.5508,10.5261,10.5426,132400.0
2012-07-19 13:00:00,12.83,12.92,12.83,12.9,91600.0,10.5426,10.6165,10.5426,10.6001,91600.0
2012-07-19 13:30:00,12.9,12.91,12.83,12.91,128000.0,10.6001,10.6083,10.5426,10.6083,128000.0
2012-07-19 14:00:00,12.91,12.94,12.9,12.92,88800.0,10.6083,10.633,10.6001,10.6165,88800.0
2012-07-19 14:30:00,12.93,12.94,12.84,12.85,122800.0,10.6247,10.633,10.5508,10.559,122800.0
2012-07-19 15:00:00,12.85,12.86,12.82,12.83,165600.0,10.559,10.5672,10.5344,10.5426,165600.0
2012-07-19 15:30:00,12.83,12.85,12.81,12.85,343600.0,10.5426,10.559,10.5261,10.559,343600.0
2012-07-20 09:30:00,12.7,12.85,12.7,12.79,157200.0,10.4357,10.559,10.4357,10.5097,157200.0
2012-07-20 10:00:00,12.79,12.9,12.74,12.76,114400.0,10.5097,10.6001,10.4686,10.485,114400.0
2012-07-20 10:30:00,12.75,12.77,12.72,12.74,68400.0,10.4768,10.4933,10.4522,10.4686,68400.0
2012-07-20 11:00:00,12.74,12.78,12.72,12.74,88800.0,10.4686,10.5015,10.4522,10.4686,88800.0
2012-07-20 11:30:00,12.75,12.79,12.73,12.75,109600.0,10.4768,10.5097,10.4604,10.4768,109600.0
2012-07-20 12:00:00,12.75,12.77,12.72,12.72,63200.0,10.4768,10.4933,10.4522,10.4522,63200.0
2012-07-20 12:30:00,12.72,12.77,12.72,12.75,112800.0,10.4522,10.4933,10.4522,10.4768,112800.0
2012-07-20 13:00:00,12.75,12.76,12.73,12.73,35200.0,10.4768,10.485,10.4604,10.4604,35200.0
2012-07-20 13:30:00,12.74,12.78,12.74,12.77,36000.0,10.4686,10.5015,10.4686,10.4933,36000.0
2012-07-20 14:00:00,12.77,12.79,12.75,12.75,68000.0,10.4933,10.5097,10.4768,10.4768,68000.0
2012-07-20 14:30:00,12.74,12.78,12.74,12.77,94000.0,10.4686,10.5015,10.4686,10.4933,94000.0
2012-07-20 15:00:00,12.77,12.78,12.75,12.78,362400.0,10.4933,10.5015,10.4768,10.5015,362400.0
2012-07-20 15:30:00,12.78,12.8,12.77,12.78,252400.0,10.5015,10.5179,10.4933,10.5015,252400.0
2012-07-23 09:30:00,12.54,12.66,12.53,12.63,145600.0,10.3043,10.4029,10.2961,10.3782,145600.0
2012-07-23 10:00:00,12.64,12.67,12.63,12.64,93600.0,10.3864,10.4111,10.3782,10.3864,93600.0
2012-07-23 10:30:00,12.64,12.75,12.62,12.74,88000.0,10.3864,10.4768,10.37,10.4686,88000.0
2012-07-23 11:00:00,12.72,12.74,12.71,12.73,57200.0,10.4522,10.4686,10.444,10.4604,57200.0
2012-07-23 11:30:00,12.73,12.75,12.71,12.75,67600.0,10.4604,10.4768,10.444,10.4768,67600.0
2012-07-23 12:00:00,12.75,12.76,12.66,12.67,28000.0,10.4768,10.485,10.4029,10.4111,28000.0
2012-07-23 12:30:00,12.68,12.77,12.68,12.77,71600.0,10.4193,10.4933,10.4193,10.4933,71600.0
2012-07-23 13:00:00,12.75,12.78,12.73,12.75,48000.0,10.4768,10.5015,10.4604,10.4768,48000.0
2012-07-23 13:30:00,12.75,12.78,12.73,12.73,51200.0,10.4768,10.5015,10.4604,10.4604,51200.0
2012-07-23 14:00:00,12.73,12.77,12.73,12.75,119200.0,10.4604,10.4933,10.4604,10.4768,119200.0
2012-07-23 14:30:00,12.75,12.75,12.65,12.65,36400.0,10.4768,10.4768,10.3947,10.3947,36400.0
2012-07-23 15:00:00,12.65,12.76,12.64,12.76,74400.0,10.3947,10.485,10.3864,10.485,74400.0
2012-07-23 15:30:00,12.76,12.76,12.67,12.68,186000.0,10.485,10.485,10.4111,10.4193,186000.0
2012-07-24 09:30:00,12.72,12.76,12.52,12.61,92400.0,10.4522,10.485,10.2878,10.3618,92400.0
2012-07-24 10:00:00,12.59,12.61,12.47,12.47,74400.0,10.3454,10.3618,10.2468,10.2468,74400.0
2012-07-24 10:30:00,12.46,12.58,12.46,12.53,343200.0,10.2385,10.3371,10.2385,10.2961,343200.0
2012-07-24 11:00:00,12.53,12.64,12.53,12.62,68800.0,10.2961,10.3864,10.2961,10.37,68800.0
2012-07-24 11:30:00,12.62,12.63,12.51,12.55,88800.0,10.37,10.3782,10.2796,10.3125,88800.0
2012-07-24 12:00:00,12.53,12.55,12.46,12.46,58000.0,10.2961,10.3125,10.2385,10.2385,58000.0
2012-07-24 12:30:00,12.48,12.5,12.47,12.5,41200.0,10.255,10.2714,10.2468,10.2714,41200.0
2012-07-24 13:00:00,12.5,12.54,12.49,12.51,54000.0,10.2714,10.3043,10.2632,10.2796,54000.0
2012-07-24 13:30:00,12.51,12.51,12.48,12.49,54800.0,10.2796,10.2796,10.255,10.2632,54800.0
2012-07-24 14:00:00,12.48,12.5,12.47,12.48,39600.0,10.255,10.2714,10.2468,10.255,39600.0
2012-07-24 14:30:00,12.47,12.5,12.46,12.46,70800.0,10.2468,10.2714,10.2385,10.2385,70800.0
2012-07-24 15:00:00,12.46,12.53,12.45,12.52,138800.0,10.2385,10.2961,10.2303,10.2878,138800.0
2012-07-24 15:30:00,12.52,12.55,12.47,12.53,215200.0,10.2878,10.3125,10.2468,10.2961,215200.0
2012-07-25 09:30:00,12.62,12.64,12.41,12.5,179600.0,10.37,10.3864,10.1975,10.2714,179600.0
2012-07-25 10:00:00,12.48,12.49,12.33,12.37,182000.0,10.255,10.2632,10.1317,10.1646,182000.0
2012-07-25 10:30:00,12.37,12.37,12.24,12.25,156800.0,10.1646,10.1646,10.0578,10.066,156800.0
2012-07-25 11:00:00,12.25,12.26,12.21,12.25,227200.0,10.066,10.0742,10.0331,10.066,227200.0
2012-07-25 11:30:00,12.26,12.28,12.23,12.27,59200.0,10.0742,10.0906,10.0495,10.0824,59200.0
2012-07-25 12:00:00,12.27,12.31,12.26,12.28,129600.0,10.0824,10.1153,10.0742,10.0906,129600.0
2012-07-25 12:30:00,12.28,12.29,12.23,12.23,70400.0,10.0906,10.0988,10.0495,10.0495,70400.0
2012-07-25 13:00:00,12.23,12.29,12.23,12.29,35200.0,10.0495,10.0988,10.0495,10.0988,35200.0
2012-07-25 13:30:00,12.28,12.3,12.23,12.3,142000.0,10.0906,10.1071,10.0495,10.1071,142000.0
2012-07-25 14:00:00,12.3,12.39,12.29,12.38,57200.0,10.1071,10.181,10.0988,10.1728,57200.0
2012-07-25 14:30:00,12.38,12.43,12.36,12.38,86400.0,10.1728,10.2139,10.1564,10.1728,86400.0
2012-07-25 15:00:00,12.38,12.38,12.33,12.35,111600.0,10.1728,10.1728,10.1317,10.1481,111600.0
2012-07-25 15:30:00,12.35,12.35,12.21,12.25,398800.0,10.1481,10.1481,10.0331,10.066,398800.0
2012-07-26 09:30:00,12.51,12.58,12.46,12.51,144400.0,10.2796,10.3371,10.2385,10.2796,144400.0
2012-07-26 10:00:00,12.47,12.52,12.36,12.36,132800.0,10.2468,10.2878,10.1564,10.1564,132800.0
2012-07-26 10:30:00,12.36,12.36,12.21,12.23,176400.0,10.1564,10.1564,10.0331,10.0495,176400.0
2012-07-26 11:00:00,12.22,12.27,12.18,12.22,147200.0,10.0413,10.0824,10.0085,10.0413,147200.0
2012-07-26 11:30:00,12.21,12.24,12.18,12.23,132800.0,10.0331,10.0578,10.0085,10.0495,132800.0
2012-07-26 12:00:00,12.22,12.27,12.22,12.25,109200.0,10.0413,10.0824,10.0413,10.066,109200.0
2012-07-26 12:30:00,12.24,12.29,12.23,12.28,77600.0,10.0578,10.0988,10.0495,10.0906,77600.0
2012-07-26 13:00:00,12.29,12.32,12.28,12.31,55600.0,10.0988,10.1235,10.0906,10.1153,55600.0
2012-07-26 13:30:00,12.31,12.33,12.27,12.29,94400.0,10.1153,10.1317,10.0824,10.0988,94400.0
2012-07-26 14:00:00,12.3,12.34,12.3,12.33,104400.0,10.1071,10.1399,10.1071,10.1317,104400.0
2012-07-26 14:30:00,12.33,12.37,12.31,12.34,93200.0,10.1317,10.1646,10.1153,10.1399,93200.0
2012-07-26 15:00:00,12.34,12.4,12.33,12.37,314000.0,10.1399,10.1892,10.1317,10.1646,314000.0
2012-07-26 15:30:00,12.37,12.45,12.36,12.42,375600.0,10.1646,10.2303,10.1564,10.2057,375600.0
2012-07-27 09:30:00,12.48,12.61,12.38,12.51,54800.0,10.2953,10.4026,10.2128,10.3201,54800.0
2012-07-27 10:00:00,12.52,12.57,12.52,12.56,37600.0,10.3283,10.3696,10.3283,10.3613,37600.0
2012-07-27 10:30:00,12.57,12.68,12.56,12.68,32000.0,10.3696,10.4603,10.3613,10.4603,32000.0
2012-07-27 11:00:00,12.66,12.69,12.58,12.59,48800.0,10.4438,10.4686,10.3778,10.3861,48800.0
2012-07-27 11:30:00,12.6,12.62,12.57,12.61,35200.0,10.3943,10.4108,10.3696,10.4026,35200.0
2012-07-27 12:00:00,12.61,12.62,12.57,12.62,20800.0,10.4026,10.4108,10.3696,10.4108,20800.0
2012-07-27 12:30:00,12.63,12.63,12.58,12.59,84800.0,10.4191,10.4191,10.3778,10.3861,84800.0
2012-07-27 13:00:00,12.6,12.7,12.6,12.69,24000.0,10.3943,10.4768,10.3943,10.4686,24000.0
2012-07-27 13:30:00,12.72,12.8,12.68,12.7,56000.0,10.4933,10.5593,10.4603,10.4768,56000.0
2012-07-27 14:00:00,12.7,12.7,12.65,12.69,37600.0,10.4768,10.4768,10.4356,10.4686,37600.0
2012-07-27 14:30:00,12.69,12.74,12.69,12.72,30800.0,10.4686,10.5098,10.4686,10.4933,30800.0
2012-07-27 15:00:00,12.72,12.75,12.72,12.75,41200.0,10.4933,10.518,10.4933,10.518,41200.0
2012-07-27 15:30:00,12.75,12.76,12.7,12.72,219200.0,10.518,10.5263,10.4768,10.4933,219200.0
2012-07-30 09:30:00,12.72,12.96,12.7,12.8,104000.0,10.4933,10.6913,10.4768,10.5593,104000.0
2012-07-30 10:00:00,12.8,12.83,12.78,12.79,44800.0,10.5593,10.584,10.5428,10.551,44800.0
2012-07-30 10:30:00,12.77,12.77,12.63,12.63,25600.0,10.5345,10.5345,10.4191,10.4191,25600.0
2012-07-30 11:00:00,12.63,12.69,12.63,12.66,41200.0,10.4191,10.4686,10.4191,10.4438,41200.0
2012-07-30 11:30:00,12.67,12.67,12.61,12.65,28000.0,10.4521,10.4521,10.4026,10.4356,28000.0
2012-07-30 12:00:00,12.63,12.64,12.59,12.6,16400.0,10.4191,10.4273,10.3861,10.3943,16400.0
2012-07-30 12:30:00,12.6,12.67,12.6,12.63,22400.0,10.3943,10.4521,10.3943,10.4191,22400.0
2012-07-30 13:00:00,12.63,12.65,12.62,12.64,10000.0,10.4191,10.4356,10.4108,10.4273,10000.0
2012-07-30 13:30:00,12.64,12.67,12.61,12.62,88800.0,10.4273,10.4521,10.4026,10.4108,88800.0
2012-07-30 14:00:00,12.59,12.64,12.57,12.6,27200.0,10.3861,10.4273,10.3696,10.3943,27200.0
2012-07-30 14:30:00,12.6,12.64,12.6,12.63,51200.0,10.3943,10.4273,10.3943,10.4191,51200.0
2012-07-30 15:00:00,12.64,12.64,12.59,12.6,44400.0,10.4273,10.4273,10.3861,10.3943,44400.0
2012-07-30 15:30:00,12.61,12.63,12.58,12.6,119600.0,10.4026,10.4191,10.3778,10.3943,119600.0
2012-07-31 09:30:00,12.54,12.65,12.45,12.51,70800.0,10.3448,10.4356,10.2706,10.3201,70800.0
2012-07-31 10:00:00,12.56,12.59,12.47,12.57,52000.0,10.3613,10.3861,10.2871,10.3696,52000.0
2012-07-31 10:30:00,12.57,12.6,12.52,12.52,21600.0,10.3696,10.3943,10.3283,10.3283,21600.0
2012-07-31 11:00:00,12.51,12.56,12.47,12.56,28000.0,10.3201,10.3613,10.2871,10.3613,28000.0
2012-07-31 11:30:00,12.55,12.55,12.49,12.51,84800.0,10.3531,10.3531,10.3036,10.3201,84800.0
2012-07-31 12:00:00,12.51,12.51,12.45,12.46,45200.0,10.3201,10.3201,10.2706,10.2788,45200.0
2012-07-31 12:30:00,12.46,12.47,12.43,12.43,28800.0,10.2788,10.2871,10.2541,10.2541,28800.0
2012-07-31 13:00:00,12.43,12.44,12.39,12.42,39600.0,10.2541,10.2623,10.2211,10.2458,39600.0
2012-07-31 13:30:00,12.43,12.44,12.38,12.4,111200.0,10.2541,10.2623,10.2128,10.2293,111200.0
2012-07-31 14:00:00,12.39,12.49,12.38,12.46,51200.0,10.2211,10.3036,10.2128,10.2788,51200.0
2012-07-31 14:30:00,12.47,12.47,12.42,12.42,41600.0,10.2871,10.2871,10.2458,10.2458,41600.0
2012-07-31 15:00:00,12.42,12.43,12.38,12.42,78800.0,10.2458,10.2541,10.2128,10.2458,78800.0
2012-07-31 15:30:00,12.43,12.43,12.35,12.36,362400.0,10.2541,10.2541,10.1881,10.1963,362400.0
2012-08-01 09:30:00,12.42,12.49,12.23,12.23,86800.0,10.2458,10.3036,10.0891,10.0891,86800.0
2012-08-01 10:00:00,12.22,12.3,12.22,12.24,44400.0,10.0808,10.1468,10.0808,10.0973,44400.0
2012-08-01 10:30:00,12.26,12.27,12.18,12.19,44800.0,10.1138,10.1221,10.0478,10.0561,44800.0
2012-08-01 11:00:00,12.19,12.23,12.18,12.21,112800.0,10.0561,10.0891,10.0478,10.0726,112800.0
2012-08-01 11:30:00,12.22,12.23,12.2,12.22,48000.0,10.0808,10.0891,10.0643,10.0808,48000.0
2012-08-01 12:00:00,12.21,12.23,12.2,12.22,48800.0,10.0726,10.0891,10.0643,10.0808,48800.0
2012-08-01 12:30:00,12.22,12.24,12.21,12.21,40800.0,10.0808,10.0973,10.0726,10.0726,40800.0
2012-08-01 13:00:00,12.22,12.26,12.18,12.18,45200.0,10.0808,10.1138,10.0478,10.0478,45200.0
2012-08-01 13:30:00,12.18,12.22,12.17,12.2,32800.0,10.0478,10.0808,10.0396,10.0643,32800.0
2012-08-01 14:00:00,12.18,12.24,12.17,12.24,154000.0,10.0478,10.0973,10.0396,10.0973,154000.0
2012-08-01 14:30:00,12.24,12.24,12.17,12.24,74000.0,10.0973,10.0973,10.0396,10.0973,74000.0
2012-08-01 15:00:00,12.25,12.29,12.21,12.28,78400.0,10.1056,10.1386,10.0726,10.1303,78400.0
2012-08-01 15:30:00,12.28,12.3,12.17,12.17,339200.0,10.1303,10.1468,10.0396,10.0396,339200.0
2012-08-02 09:30:00,12.05,12.15,11.94,12.07,72400.0,9.9406,10.0231,9.8498,9.9571,72400.0
2012-08-02 10:00:00,12.06,12.15,12.05,12.12,53600.0,9.9488,10.0231,9.9406,9.9983,53600.0
2012-08-02 10:30:00,12.11,12.14,12.05,12.05,170000.0,9.9901,10.0148,9.9406,9.9406,170000.0
2012-08-02 11:00:00,12.04,12.1,12.02,12.09,53600.0,9.9323,9.9818,9.9158,9.9736,53600.0
2012-08-02 11:30:00,12.07,12.11,12.05,12.11,50400.0,9.9571,9.9901,9.9406,9.9901,50400.0
2012-08-02 12:00:00,12.11,12.15,12.1,12.13,40000.0,9.9901,10.0231,9.9818,10.0066,40000.0
2012-08-02 12:30:00,12.13,12.17,12.1,12.17,56400.0,10.0066,10.0396,9.9818,10.0396,56400.0
2012-08-02 13:00:00,12.17,12.21,12.14,12.21,182000.0,10.0396,10.0726,10.0148,10.0726,182000.0
2012-08-02 13:30:00,12.21,12.25,12.19,12.21,104400.0,10.0726,10.1056,10.0561,10.0726,104400.0
2012-08-02 14:00:00,12.21,12.28,12.19,12.27,106400.0,10.0726,10.1303,10.0561,10.1221,106400.0
2012-08-02 14:30:00,12.28,12.35,12.27,12.35,104800.0,10.1303,10.1881,10.1221,10.1881,104800.0
2012-08-02 15:00:00,12.35,12.36,12.27,12.28,133200.0,10.1881,10.1963,10.1221,10.1303,133200.0
2012-08-02 15:30:00,12.28,12.31,12.24,12.28,184800.0,10.1303,10.1551,10.0973,10.1303,184800.0
2012-08-03 09:30:00,12.52,12.64,12.47,12.53,82800.0,10.3283,10.4273,10.2871,10.3366,82800.0
2012-08-03 10:00:00,12.54,12.57,12.37,12.43,146000.0,10.3448,10.3696,10.2046,10.2541,146000.0
2012-08-03 10:30:00,12.43,12.51,12.38,12.44,75600.0,10.2541,10.3201,10.2128,10.2623,75600.0
2012-08-03 11:00:00,12.44,12.47,12.42,12.45,48400.0,10.2623,10.2871,10.2458,10.2706,48400.0
2012-08-03 11:30:00,12.45,12.45,12.4,12.45,83200.0,10.2706,10.2706,10.2293,10.2706,83200.0
2012-08-03 12:00:00,12.45,12.46,12.37,12.43,194400.0,10.2706,10.2788,10.2046,10.2541,194400.0
2012-08-03 12:30:00,12.41,12.45,12.4,12.45,64800.0,10.2376,10.2706,10.2293,10.2706,64800.0
2012-08-03 13:00:00,12.45,12.45,12.37,12.38,118400.0,10.2706,10.2706,10.2046,10.2128,118400.0
2012-08-03 13:30:00,12.38,12.42,12.36,12.4,51200.0,10.2128,10.2458,10.1963,10.2293,51200.0
2012-08-03 14:00:00,12.4,12.5,12.4,12.5,90800.0,10.2293,10.3118,10.2293,10.3118,90800.0
2012-08-03 14:30:00,12.49,12.5,12.42,12.49,139600.0,10.3036,10.3118,10.2458,10.3036,139600.0
2012-08-03 15:00:00,12.49,12.51,12.47,12.48,110800.0,10.3036,10.3201,10.2871,10.2953,110800.0
2012-08-03 15:30:00,12.47,12.5,12.43,12.49,217600.0,10.2871,10.3118,10.2541,10.3036,217600.0
2012-08-06 09:30:00,12.54,12.59,12.48,12.48,37200.0,10.3448,10.3861,10.2953,10.2953,37200.0
2012-08-06 10:00:00,12.49,12.6,12.48,12.55,120400.0,10.3036,10.3943,10.2953,10.3531,120400.0
2012-08-06 10:30:00,12.55,12.56,12.46,12.46,82000.0,10.3531,10.3613,10.2788,10.2788,82000.0
2012-08-06 11:00:00,12.45,12.46,12.4,12.4,76400.0,10.2706,10.2788,10.2293,10.2293,76400.0
2012-08-06 11:30:00,12.4,12.47,12.4,12.47,35600.0,10.2293,10.2871,10.2293,10.2871,35600.0
2012-08-06 12:00:00,12.46,12.49,12.43,12.49,27200.0,10.2788,10.3036,10.2541,10.3036,27200.0
2012-08-06 12:30:00,12.49,12.52,12.48,12.49,47200.0,10.3036,10.3283,10.2953,10.3036,47200.0
2012-08-06 13:00:00,12.49,12.51,12.49,12.5,19200.0,10.3036,10.3201,10.3036,10.3118,19200.0
2012-08-06 13:30:00,12.51,12.54,12.48,12.51,195600.0,10.3201,10.3448,10.2953,10.3201,195600.0
2012-08-06 14:00:00,12.51,12.52,12.49,12.49,18800.0,10.3201,10.3283,10.3036,10.3036,18800.0
2012-08-06 14:30:00,12.49,12.52,12.48,12.48,50400.0,10.3036,10.3283,10.2953,10.2953,50400.0
2012-08-06 15:00:00,12.48,12.51,12.47,12.47,36800.0,10.2953,10.3201,10.2871,10.2871,36800.0
2012-08-06 15:30:00,12.48,12.5,12.45,12.45,135600.0,10.2953,10.3118,10.2706,10.2706,135600.0
2012-08-07 09:30:00,12.5,12.59,12.48,12.5,55200.0,10.3118,10.3861,10.2953,10.3118,55200.0
2012-08-07 10:00:00,12.52,12.58,12.49,12.54,44400.0,10.3283,10.3778,10.3036,10.3448,44400.0
2012-08-07 10:30:00,12.54,12.59,12.52,12.58,23200.0,10.3448,10.3861,10.3283,10.3778,23200.0
2012-08-07 11:00:00,12.58,12.58,12.52,12.54,89600.0,10.3778,10.3778,10.3283,10.3448,89600.0
2012-08-07 11:30:00,12.55,12.61,12.55,12.59,106000.0,10.3531,10.4026,10.3531,10.3861,106000.0
2012-08-07 12:00:00,12.59,12.61,12.58,12.61,44800.0,10.3861,10.4026,10.3778,10.4026,44800.0
2012-08-07 12:30:00,12.62,12.65,12.57,12.58,160000.0,10.4108,10.4356,10.3696,10.3778,160000.0
2012-08-07 13:00:00,12.58,12.58,12.55,12.58,19200.0,10.3778,10.3778,10.3531,10.3778,19200.0
2012-08-07 13:30:00,12.58,12.58,12.56,12.56,9600.0,10.3778,10.3778,10.3613,10.3613,9600.0
2012-08-07 14:00:00,12.56,12.56,12.54,12.55,8000.0,10.3613,10.3613,10.3448,10.3531,8000.0
2012-08-07 14:30:00,12.55,12.58,12.54,12.54,30400.0,10.3531,10.3778,10.3448,10.3448,30400.0
2012-08-07 15:00:00,12.54,12.56,12.52,12.55,42000.0,10.3448,10.3613,10.3283,10.3531,42000.0
2012-08-07 15:30:00,12.54,12.56,12.52,12.53,158800.0,10.3448,10.3613,10.3283,10.3366,158800.0
2012-08-08 09:30:00,12.45,12.67,12.45,12.65,51600.0,10.2706,10.4521,10.2706,10.4356,51600.0
2012-08-08 10:00:00,12.66,12.68,12.56,12.65,54400.0,10.4438,10.4603,10.3613,10.4356,54400.0
2012-08-08 10:30:00,12.65,12.69,12.61,12.67,64800.0,10.4356,10.4686,10.4026,10.4521,64800.0
2012-08-08 11:00:00,12.65,12.75,12.65,12.73,59600.0,10.4356,10.518,10.4356,10.5015,59600.0
2012-08-08 11:30:00,12.74,12.76,12.72,12.73,49200.0,10.5098,10.5263,10.4933,10.5015,49200.0
2012-08-08 12:00:00,12.72,12.78,12.71,12.73,96000.0,10.4933,10.5428,10.485,10.5015,96000.0
2012-08-08 12:30:00,12.74,12.78,12.72,12.78,85200.0,10.5098,10.5428,10.4933,10.5428,85200.0
2012-08-08 13:00:00,12.77,12.81,12.77,12.78,203200.0,10.5345,10.5675,10.5345,10.5428,203200.0
2012-08-08 13:30:00,12.77,12.8,12.76,12.78,56800.0,10.5345,10.5593,10.5263,10.5428,56800.0
2012-08-08 14:00:00,12.79,12.8,12.76,12.79,127600.0,10.551,10.5593,10.5263,10.551,127600.0
2012-08-08 14:30:00,12.8,12.83,12.79,12.8,51200.0,10.5593,10.584,10.551,10.5593,51200.0
2012-08-08 15:00:00,12.8,12.82,12.78,12.8,100800.0,10.5593,10.5758,10.5428,10.5593,100800.0
2012-08-08 15:30:00,12.8,12.84,12.77,12.81,240400.0,10.5593,10.5923,10.5345,10.5675,240400.0
2012-08-09 09:30:00,12.79,12.87,12.63,12.79,39600.0,10.551,10.617,10.4191,10.551,39600.0
2012-08-09 10:00:00,12.79,12.95,12.79,12.9,126400.0,10.551,10.683,10.551,10.6418,126400.0
2012-08-09 10:30:00,12.91,12.99,12.87,12.97,119600.0,10.65,10.716,10.617,10.6995,119600.0
2012-08-09 11:00:00,12.97,13.0,12.94,12.99,52800.0,10.6995,10.7243,10.6748,10.716,52800.0
2012-08-09 11:30:00,12.99,13.0,12.89,12.94,115200.0,10.716,10.7243,10.6335,10.6748,115200.0
2012-08-09 12:00:00,12.94,12.95,12.88,12.9,100000.0,10.6748,10.683,10.6253,10.6418,100000.0
2012-08-09 12:30:00,12.9,12.94,12.88,12.91,57200.0,10.6418,10.6748,10.6253,10.65,57200.0
2012-08-09 13:00:00,12.91,12.94,12.89,12.92,97600.0,10.65,10.6748,10.6335,10.6583,97600.0
2012-08-09 13:30:00,12.92,12.92,12.88,12.9,86000.0,10.6583,10.6583,10.6253,10.6418,86000.0
2012-08-09 14:00:00,12.9,12.93,12.9,12.93,65200.0,10.6418,10.6665,10.6418,10.6665,65200.0
2012-08-09 14:30:00,12.93,12.97,12.93,12.97,48800.0,10.6665,10.6995,10.6665,10.6995,48800.0
2012-08-09 15:00:00,12.97,12.97,12.92,12.95,80000.0,10.6995,10.6995,10.6583,10.683,80000.0
2012-08-09 15:30:00,12.95,12.97,12.9,12.94,239200.0,10.683,10.6995,10.6418,10.6748,239200.0
2012-08-10 09:30:00,12.89,12.89,12.77,12.83,16400.0,10.6335,10.6335,10.5345,10.584,16400.0
2012-08-10 10:00:00,12.83,12.88,12.78,12.84,119600.0,10.584,10.6253,10.5428,10.5923,119600.0
2012-08-10 10:30:00,12.85,12.88,12.8,12.81,46000.0,10.6005,10.6253,10.5593,10.5675,46000.0
2012-08-10 11:00:00,12.82,12.88,12.74,12.88,143600.0,10.5758,10.6253,10.5098,10.6253,143600.0
2012-08-10 11:30:00,12.87,12.91,12.85,12.9,34400.0,10.617,10.65,10.6005,10.6418,34400.0
2012-08-10 12:00:00,12.91,12.93,12.89,12.93,70400.0,10.65,10.6665,10.6335,10.6665,70400.0
2012-08-10 12:30:00,12.94,12.94,12.9,12.91,42000.0,10.6748,10.6748,10.6418,10.65,42000.0
2012-08-10 13:00:00,12.91,12.93,12.88,12.9,185200.0,10.65,10.6665,10.6253,10.6418,185200.0
2012-08-10 13:30:00,12.9,12.91,12.86,12.87,72800.0,10.6418,10.65,10.6088,10.617,72800.0
2012-08-10 14:00:00,12.87,12.87,12.84,12.85,9600.0,10.617,10.617,10.5923,10.6005,9600.0
2012-08-10 14:30:00,12.85,12.89,12.84,12.88,32400.0,10.6005,10.6335,10.5923,10.6253,32400.0
2012-08-10 15:00:00,12.88,12.88,12.81,12.87,67200.0,10.6253,10.6253,10.5675,10.617,67200.0
2012-08-10 15:30:00,12.88,12.89,12.85,12.87,107600.0,10.6253,10.6335,10.6005,10.617,107600.0
2012-08-13 09:30:00,12.8,12.86,12.76,12.83,36400.0,10.5593,10.6088,10.5263,10.584,36400.0
2012-08-13 10:00:00,12.83,12.83,12.7,12.73,71200.0,10.584,10.584,10.4768,10.5015,71200.0
2012-08-13 10:30:00,12.72,12.74,12.69,12.7,52800.0,10.4933,10.5098,10.4686,10.4768,52800.0
2012-08-13 11:00:00,12.68,12.73,12.65,12.73,160800.0,10.4603,10.5015,10.4356,10.5015,160800.0
2012-08-13 11:30:00,12.71,12.76,12.71,12.74,20000.0,10.485,10.5263,10.485,10.5098,20000.0
2012-08-13 12:00:00,12.76,12.76,12.7,12.7,10800.0,10.5263,10.5263,10.4768,10.4768,10800.0
2012-08-13 12:30:00,12.71,12.75,12.71,12.74,42400.0,10.485,10.518,10.485,10.5098,42400.0
2012-08-13 13:00:00,12.76,12.76,12.72,12.75,12000.0,10.5263,10.5263,10.4933,10.518,12000.0
2012-08-13 13:30:00,12.75,12.83,12.74,12.8,243600.0,10.518,10.584,10.5098,10.5593,243600.0
2012-08-13 14:00:00,12.81,12.85,12.8,12.84,38000.0,10.5675,10.6005,10.5593,10.5923,38000.0
2012-08-13 14:30:00,12.85,12.87,12.8,12.85,86800.0,10.6005,10.617,10.5593,10.6005,86800.0
2012-08-13 15:00:00,12.84,12.84,12.8,12.84,53200.0,10.5923,10.5923,10.5593,10.5923,53200.0
2012-08-13 15:30:00,12.83,12.88,12.82,12.85,192400.0,10.584,10.6253,10.5758,10.6005,192400.0
2012-08-14 09:30:00,12.95,12.99,12.88,12.99,90400.0,10.683,10.716,10.6253,10.716,90400.0
2012-08-14 10:00:00,12.99,13.0,12.94,12.94,148400.0,10.716,10.7243,10.6748,10.6748,148400.0
2012-08-14 10:30:00,12.94,13.0,12.94,12.96,153600.0,10.6748,10.7243,10.6748,10.6913,153600.0
2012-08-14 11:00:00,12.96,12.99,12.95,12.99,68400.0,10.6913,10.716,10.683,10.716,68400.0
2012-08-14 11:30:00,13.0,13.01,12.97,12.99,170000.0,10.7243,10.7325,10.6995,10.716,170000.0
2012-08-14 12:00:00,12.99,13.01,12.96,12.96,257600.0,10.716,10.7325,10.6913,10.6913,257600.0
2012-08-14 12:30:00,12.97,12.97,12.86,12.87,112400.0,10.6995,10.6995,10.6088,10.617,112400.0
2012-08-14 13:00:00,12.87,12.88,12.82,12.84,74800.0,10.617,10.6253,10.5758,10.5923,74800.0
2012-08-14 13:30:00,12.84,12.86,12.84,12.85,53200.0,10.5923,10.6088,10.5923,10.6005,53200.0
2012-08-14 14:00:00,12.86,12.87,12.81,12.84,101600.0,10.6088,10.617,10.5675,10.5923,101600.0
2012-08-14 14:30:00,12.84,12.87,12.84,12.87,68400.0,10.5923,10.617,10.5923,10.617,68400.0
2012-08-14 15:00:00,12.87,12.87,12.8,12.83,90000.0,10.617,10.617,10.5593,10.584,90000.0
2012-08-14 15:30:00,12.83,12.83,12.72,12.78,264400.0,10.584,10.584,10.4933,10.5428,264400.0
2012-08-15 09:30:00,12.73,12.94,12.72,12.94,116800.0,10.5015,10.6748,10.4933,10.6748,116800.0
2012-08-15 10:00:00,12.92,12.99,12.86,12.88,122800.0,10.6583,10.716,10.6088,10.6253,122800.0
2012-08-15 10:30:00,12.89,12.95,12.88,12.95,47200.0,10.6335,10.683,10.6253,10.683,47200.0
2012-08-15 11:00:00,12.93,12.97,12.91,12.93,32000.0,10.6665,10.6995,10.65,10.6665,32000.0
2012-08-15 11:30:00,12.93,12.93,12.9,12.9,29600.0,10.6665,10.6665,10.6418,10.6418,29600.0
2012-08-15 12:00:00,12.9,12.97,12.9,12.96,61600.0,10.6418,10.6995,10.6418,10.6913,61600.0
2012-08-15 12:30:00,12.96,13.01,12.95,12.98,204400.0,10.6913,10.7325,10.683,10.7078,204400.0
2012-08-15 13:00:00,12.97,12.98,12.94,12.97,84800.0,10.6995,10.7078,10.6748,10.6995,84800.0
2012-08-15 13:30:00,12.96,12.97,12.95,12.95,158000.0,10.6913,10.6995,10.683,10.683,158000.0
2012-08-15 14:00:00,12.95,12.96,12.9,12.93,43200.0,10.683,10.6913,10.6418,10.6665,43200.0
2012-08-15 14:30:00,12.93,12.96,12.91,12.93,34000.0,10.6665,10.6913,10.65,10.6665,34000.0
2012-08-15 15:00:00,12.93,12.95,12.92,12.94,53200.0,10.6665,10.683,10.6583,10.6748,53200.0
2012-08-15 15:30:00,12.94,12.96,12.93,12.96,142400.0,10.6748,10.6913,10.6665,10.6913,142400.0
2012-08-16 09:30:00,12.97,12.97,12.85,12.93,48000.0,10.6995,10.6995,10.6005,10.6665,48000.0
2012-08-16 10:00:00,12.91,12.91,12.86,12.89,40000.0,10.65,10.65,10.6088,10.6335,40000.0
2012-08-16 10:30:00,12.87,12.99,12.86,12.98,151200.0,10.617,10.716,10.6088,10.7078,151200.0
2012-08-16 11:00:00,12.98,13.02,12.95,13.02,137200.0,10.7078,10.7408,10.683,10.7408,137200.0
2012-08-16 11:30:00,13.02,13.09,13.02,13.08,110000.0,10.7408,10.7985,10.7408,10.7903,110000.0
2012-08-16 12:00:00,13.08,13.13,13.06,13.13,96000.0,10.7903,10.8315,10.7738,10.8315,96000.0
2012-08-16 12:30:00,13.12,13.22,13.12,13.21,81200.0,10.8233,10.9058,10.8233,10.8975,81200.0
2012-08-16 13:00:00,13.21,13.3,13.2,13.28,109200.0,10.8975,10.9718,10.8893,10.9553,109200.0
2012-08-16 13:30:00,13.3,13.35,13.29,13.31,139600.0,10.9718,11.013,10.9635,10.98,139600.0
2012-08-16 14:00:00,13.31,13.39,13.3,13.38,156400.0,10.98,11.046,10.9718,11.0378,156400.0
2012-08-16 14:30:00,13.38,13.49,13.38,13.41,222800.0,11.0378,11.1285,11.0378,11.0625,222800.0
2012-08-16 15:00:00,13.42,13.42,13.36,13.36,200800.0,11.0708,11.0708,11.0213,11.0213,200800.0
2012-08-16 15:30:00,13.37,13.4,13.34,13.34,363200.0,11.0295,11.0543,11.0048,11.0048,363200.0
2012-08-17 09:30:00,13.37,13.4,13.27,13.37,99600.0,11.0295,11.0543,10.947,11.0295,99600.0
2012-08-17 10:00:00,13.35,13.35,13.23,13.27,150000.0,11.013,11.013,10.914,10.947,150000.0
2012-08-17 10:30:00,13.26,13.28,13.22,13.25,110000.0,10.9388,10.9553,10.9058,10.9305,110000.0
2012-08-17 11:00:00,13.25,13.28,13.24,13.27,110800.0,10.9305,10.9553,10.9223,10.947,110800.0
2012-08-17 11:30:00,13.26,13.34,13.26,13.33,45600.0,10.9388,11.0048,10.9388,10.9965,45600.0
2012-08-17 12:00:00,13.32,13.33,13.3,13.3,30800.0,10.9883,10.9965,10.9718,10.9718,30800.0
2012-08-17 12:30:00,13.31,13.36,13.3,13.33,199600.0,10.98,11.0213,10.9718,10.9965,199600.0
2012-08-17 13:00:00,13.31,13.31,13.29,13.31,34800.0,10.98,10.98,10.9635,10.98,34800.0
2012-08-17 13:30:00,13.32,13.33,13.29,13.29,120800.0,10.9883,10.9965,10.9635,10.9635,120800.0
2012-08-17 14:00:00,13.29,13.32,13.24,13.32,50800.0,10.9635,10.9883,10.9223,10.9883,50800.0
2012-08-17 14:30:00,13.31,13.35,13.31,13.34,60000.0,10.98,11.013,10.98,11.0048,60000.0
2012-08-17 15:00:00,13.34,13.37,13.34,13.34,75200.0,11.0048,11.0295,11.0048,11.0048,75200.0
2012-08-17 15:30:00,13.34,13.38,13.31,13.37,195200.0,11.0048,11.0378,10.98,11.0295,195200.0
2012-08-20 09:30:00,13.33,13.43,13.24,13.24,81200.0,10.9965,11.079,10.9223,10.9223,81200.0
2012-08-20 10:00:00,13.23,13.27,13.14,13.21,248400.0,10.914,10.947,10.8398,10.8975,248400.0
2012-08-20 10:30:00,13.2,13.34,13.2,13.34,55600.0,10.8893,11.0048,10.8893,11.0048,55600.0
2012-08-20 11:00:00,13.34,13.35,13.29,13.31,45200.0,11.0048,11.013,10.9635,10.98,45200.0
2012-08-20 11:30:00,13.31,13.37,13.31,13.37,42800.0,10.98,11.0295,10.98,11.0295,42800.0
2012-08-20 12:00:00,13.36,13.38,13.34,13.34,42400.0,11.0213,11.0378,11.0048,11.0048,42400.0
2012-08-20 12:30:00,13.34,13.34,13.28,13.28,52800.0,11.0048,11.0048,10.9553,10.9553,52800.0
2012-08-20 13:00:00,13.28,13.3,13.28,13.28,24400.0,10.9553,10.9718,10.9553,10.9553,24400.0
2012-08-20 13:30:00,13.28,13.29,13.26,13.26,16000.0,10.9553,10.9635,10.9388,10.9388,16000.0
2012-08-20 14:00:00,13.26,13.31,13.25,13.3,33200.0,10.9388,10.98,10.9305,10.9718,33200.0
2012-08-20 14:30:00,13.3,13.34,13.27,13.28,52000.0,10.9718,11.0048,10.947,10.9553,52000.0
2012-08-20 15:00:00,13.28,13.32,13.28,13.3,64000.0,10.9553,10.9883,10.9553,10.9718,64000.0
2012-08-20 15:30:00,13.31,13.34,13.3,13.33,118400.0,10.98,11.0048,10.9718,10.9965,118400.0
2012-08-21 09:30:00,13.35,13.38,13.33,13.38,191600.0,11.013,11.0378,10.9965,11.0378,191600.0
2012-08-21 10:00:00,13.38,13.38,13.35,13.37,97200.0,11.0378,11.0378,11.013,11.0295,97200.0
2012-08-21 10:30:00,13.37,13.38,13.35,13.38,96400.0,11.0295,11.0378,11.013,11.0378,96400.0
2012-08-21 11:00:00,13.38,13.38,13.35,13.35,56800.0,11.0378,11.0378,11.013,11.013,56800.0
2012-08-21 11:30:00,13.36,13.39,13.33,13.37,27600.0,11.0213,11.046,10.9965,11.0295,27600.0
2012-08-21 12:00:00,13.37,13.37,13.34,13.36,23600.0,11.0295,11.0295,11.0048,11.0213,23600.0
2012-08-21 12:30:00,13.37,13.39,13.36,13.37,33600.0,11.0295,11.046,11.0213,11.0295,33600.0
2012-08-21 13:00:00,13.36,13.36,13.33,13.34,81200.0,11.0213,11.0213,10.9965,11.0048,81200.0
2012-08-21 13:30:00,13.34,13.36,13.34,13.35,71200.0,11.0048,11.0213,11.0048,11.013,71200.0
2012-08-21 14:00:00,13.36,13.36,13.34,13.35,62400.0,11.0213,11.0213,11.0048,11.013,62400.0
2012-08-21 14:30:00,13.35,13.36,13.32,13.32,40800.0,11.013,11.0213,10.9883,10.9883,40800.0
2012-08-21 15:00:00,13.33,13.33,13.2,13.22,77600.0,10.9965,10.9965,10.8893,10.9058,77600.0
2012-08-21 15:30:00,13.23,13.25,13.21,13.23,171200.0,10.914,10.9305,10.8975,10.914,171200.0
2012-08-22 09:30:00,13.1,13.24,13.1,13.11,52400.0,10.8068,10.9223,10.8068,10.815,52400.0
2012-08-22 10:00:00,13.1,13.28,13.1,13.27,195200.0,10.8068,10.9553,10.8068,10.947,195200.0
2012-08-22 10:30:00,13.29,13.29,13.17,13.18,16400.0,10.9635,10.9635,10.8645,10.8728,16400.0
2012-08-22 11:00:00,13.18,13.23,13.16,13.22,62800.0,10.8728,10.914,10.8563,10.9058,62800.0
2012-08-22 11:30:00,13.21,13.26,13.21,13.26,22000.0,10.8975,10.9388,10.8975,10.9388,22000.0
2012-08-22 12:00:00,13.26,13.26,13.2,13.22,20800.0,10.9388,10.9388,10.8893,10.9058,20800.0
2012-08-22 12:30:00,13.21,13.21,13.18,13.19,12000.0,10.8975,10.8975,10.8728,10.881,12000.0
2012-08-22 13:00:00,13.19,13.21,13.17,13.18,140000.0,10.881,10.8975,10.8645,10.8728,140000.0
2012-08-22 13:30:00,13.2,13.23,13.18,13.22,54000.0,10.8893,10.914,10.8728,10.9058,54000.0
2012-08-22 14:00:00,13.22,13.29,13.21,13.23,45200.0,10.9058,10.9635,10.8975,10.914,45200.0
2012-08-22 14:30:00,13.22,13.28,13.22,13.26,26800.0,10.9058,10.9553,10.9058,10.9388,26800.0
2012-08-22 15:00:00,13.26,13.26,13.21,13.24,31600.0,10.9388,10.9388,10.8975,10.9223,31600.0
2012-08-22 15:30:00,13.24,13.26,13.19,13.22,191200.0,10.9223,10.9388,10.881,10.9058,191200.0
2012-08-23 09:30:00,13.3,13.72,13.22,13.52,393600.0,10.9718,11.3182,10.9058,11.1533,393600.0
2012-08-23 10:00:00,13.5,13.56,13.45,13.47,236000.0,11.1368,11.1863,11.0955,11.112,236000.0
2012-08-23 10:30:00,13.47,13.49,13.42,13.45,96400.0,11.112,11.1285,11.0708,11.0955,96400.0
2012-08-23 11:00:00,13.44,13.45,13.4,13.45,32400.0,11.0873,11.0955,11.0543,11.0955,32400.0
2012-08-23 11:30:00,13.45,13.45,13.37,13.38,27200.0,11.0955,11.0955,11.0295,11.0378,27200.0
2012-08-23 12:00:00,13.4,13.4,13.35,13.38,40000.0,11.0543,11.0543,11.013,11.0378,40000.0
2012-08-23 12:30:00,13.38,13.45,13.36,13.42,61600.0,11.0378,11.0955,11.0213,11.0708,61600.0
2012-08-23 13:00:00,13.4,13.43,13.35,13.35,142400.0,11.0543,11.079,11.013,11.013,142400.0
2012-08-23 13:30:00,13.35,13.36,13.32,13.32,116000.0,11.013,11.0213,10.9883,10.9883,116000.0
2012-08-23 14:00:00,13.32,13.34,13.32,13.34,17200.0,10.9883,11.0048,10.9883,11.0048,17200.0
2012-08-23 14:30:00,13.34,13.4,13.33,13.36,60000.0,11.0048,11.0543,10.9965,11.0213,60000.0
2012-08-23 15:00:00,13.36,13.37,13.32,13.36,183600.0,11.0213,11.0295,10.9883,11.0213,183600.0
2012-08-23 15:30:00,13.35,13.36,13.32,13.36,139200.0,11.013,11.0213,10.9883,11.0213,139200.0
2012-08-24 09:30:00,13.28,13.38,13.26,13.32,38000.0,10.9553,11.0378,10.9388,10.9883,38000.0
2012-08-24 10:00:00,13.3,13.37,13.3,13.34,55600.0,10.9718,11.0295,10.9718,11.0048,55600.0
2012-08-24 10:30:00,13.33,13.44,13.32,13.4,44400.0,10.9965,11.0873,10.9883,11.0543,44400.0
2012-08-24 11:00:00,13.39,13.53,13.39,13.5,155600.0,11.046,11.1615,11.046,11.1368,155600.0
2012-08-24 11:30:00,13.51,13.52,13.43,13.43,92800.0,11.145,11.1533,11.079,11.079,92800.0
2012-08-24 12:00:00,13.43,13.45,13.38,13.43,139600.0,11.079,11.0955,11.0378,11.079,139600.0
2012-08-24 12:30:00,13.43,13.44,13.39,13.39,166000.0,11.079,11.0873,11.046,11.046,166000.0
2012-08-24 13:00:00,13.39,13.4,13.29,13.3,94400.0,11.046,11.0543,10.9635,10.9718,94400.0
2012-08-24 13:30:00,13.3,13.34,13.25,13.32,128800.0,10.9718,11.0048,10.9305,10.9883,128800.0
2012-08-24 14:00:00,13.31,13.39,13.31,13.39,174400.0,10.98,11.046,10.98,11.046,174400.0
2012-08-24 14:30:00,13.4,13.41,13.37,13.4,71200.0,11.0543,11.0625,11.0295,11.0543,71200.0
2012-08-24 15:00:00,13.39,13.43,13.39,13.41,45200.0,11.046,11.079,11.046,11.0625,45200.0
2012-08-24 15:30:00,13.41,13.45,13.38,13.4,96400.0,11.0625,11.0955,11.0378,11.0543,96400.0
2012-08-27 09:30:00,13.51,13.58,13.36,13.44,183600.0,11.145,11.2028,11.0213,11.0873,183600.0
2012-08-27 10:00:00,13.43,13.52,13.43,13.48,106000.0,11.079,11.1533,11.079,11.1203,106000.0
2012-08-27 10:30:00,13.49,13.5,13.42,13.44,46000.0,11.1285,11.1368,11.0708,11.0873,46000.0
2012-08-27 11:00:00,13.45,13.58,13.45,13.53,60000.0,11.0955,11.2028,11.0955,11.1615,60000.0
2012-08-27 11:30:00,13.54,13.55,13.36,13.39,90800.0,11.1698,11.178,11.0213,11.046,90800.0
2012-08-27 12:00:00,13.4,13.46,13.39,13.45,42000.0,11.0543,11.1038,11.046,11.0955,42000.0
2012-08-27 12:30:00,13.45,13.51,13.43,13.51,160800.0,11.0955,11.145,11.079,11.145,160800.0
2012-08-27 13:00:00,13.5,13.51,13.46,13.51,99600.0,11.1368,11.145,11.1038,11.145,99600.0
2012-08-27 13:30:00,13.5,13.51,13.44,13.49,73600.0,11.1368,11.145,11.0873,11.1285,73600.0
2012-08-27 14:00:00,13.49,13.51,13.47,13.51,52400.0,11.1285,11.145,11.112,11.145,52400.0
2012-08-27 14:30:00,13.51,13.54,13.51,13.53,53200.0,11.145,11.1698,11.145,11.1615,53200.0
2012-08-27 15:00:00,13.53,13.55,13.51,13.51,154400.0,11.1615,11.178,11.145,11.145,154400.0
2012-08-27 15:30:00,13.52,13.53,13.49,13.52,185200.0,11.1533,11.1615,11.1285,11.1533,185200.0
2012-08-28 09:30:00,13.51,13.55,13.43,13.48,46800.0,11.145,11.178,11.079,11.1203,46800.0
2012-08-28 10:00:00,13.48,13.57,13.45,13.57,104000.0,11.1203,11.1945,11.0955,11.1945,104000.0
2012-08-28 10:30:00,13.57,13.63,13.52,13.54,196400.0,11.1945,11.244,11.1533,11.1698,196400.0
2012-08-28 11:00:00,13.54,13.61,13.52,13.58,150800.0,11.1698,11.2275,11.1533,11.2028,150800.0
2012-08-28 11:30:00,13.59,13.59,13.53,13.55,72400.0,11.211,11.211,11.1615,11.178,72400.0
2012-08-28 12:00:00,13.56,13.58,13.54,13.56,20400.0,11.1863,11.2028,11.1698,11.1863,20400.0
2012-08-28 12:30:00,13.56,13.6,13.54,13.57,113200.0,11.1863,11.2193,11.1698,11.1945,113200.0
2012-08-28 13:00:00,13.56,13.58,13.53,13.56,26400.0,11.1863,11.2028,11.1615,11.1863,26400.0
2012-08-28 13:30:00,13.55,13.58,13.55,13.56,16000.0,11.178,11.2028,11.178,11.1863,16000.0
2012-08-28 14:00:00,13.57,13.57,13.53,13.57,44000.0,11.1945,11.1945,11.1615,11.1945,44000.0
2012-08-28 14:30:00,13.58,13.58,13.55,13.56,42000.0,11.2028,11.2028,11.178,11.1863,42000.0
2012-08-28 15:00:00,13.57,13.58,13.55,13.56,62400.0,11.1945,11.2028,11.178,11.1863,62400.0
2012-08-28 15:30:00,13.56,13.57,13.53,13.54,123200.0,11.1863,11.1945,11.1615,11.1698,123200.0
2012-08-29 09:30:00,13.58,13.6,13.46,13.46,51200.0,11.2028,11.2193,11.1038,11.1038,51200.0
2012-08-29 10:00:00,13.47,13.57,13.47,13.54,90400.0,11.112,11.1945,11.112,11.1698,90400.0
2012-08-29 10:30:00,13.54,13.64,13.53,13.53,132800.0,11.1698,11.2522,11.1615,11.1615,132800.0
2012-08-29 11:00:00,13.53,13.54,13.5,13.53,44000.0,11.1615,11.1698,11.1368,11.1615,44000.0
2012-08-29 11:30:00,13.54,13.58,13.53,13.56,28400.0,11.1698,11.2028,11.1615,11.1863,28400.0
2012-08-29 12:00:00,13.57,13.57,13.56,13.57,10400.0,11.1945,11.1945,11.1863,11.1945,10400.0
2012-08-29 12:30:00,13.57,13.59,13.54,13.54,135200.0,11.1945,11.211,11.1698,11.1698,135200.0
2012-08-29 13:00:00,13.53,13.61,13.53,13.61,27200.0,11.1615,11.2275,11.1615,11.2275,27200.0
2012-08-29 13:30:00,13.61,13.63,13.59,13.59,27600.0,11.2275,11.244,11.211,11.211,27600.0
2012-08-29 14:00:00,13.6,13.62,13.58,13.6,212800.0,11.2193,11.2357,11.2028,11.2193,212800.0
2012-08-29 14:30:00,13.61,13.61,13.55,13.56,50800.0,11.2275,11.2275,11.178,11.1863,50800.0
2012-08-29 15:00:00,13.56,13.58,13.55,13.56,58800.0,11.1863,11.2028,11.178,11.1863,58800.0
2012-08-29 15:30:00,13.57,13.58,13.53,13.58,142400.0,11.1945,11.2028,11.1615,11.2028,142400.0
2012-08-30 09:30:00,13.46,13.56,13.42,13.49,70000.0,11.1038,11.1863,11.0708,11.1285,70000.0
2012-08-30 10:00:00,13.48,13.48,13.38,13.38,91600.0,11.1203,11.1203,11.0378,11.0378,91600.0
2012-08-30 10:30:00,13.38,13.4,13.31,13.34,134400.0,11.0378,11.0543,10.98,11.0048,134400.0
2012-08-30 11:00:00,13.33,13.45,13.33,13.43,33200.0,10.9965,11.0955,10.9965,11.079,33200.0
2012-08-30 11:30:00,13.44,13.44,13.41,13.43,28800.0,11.0873,11.0873,11.0625,11.079,28800.0
2012-08-30 12:00:00,13.42,13.45,13.41,13.44,20400.0,11.0708,11.0955,11.0625,11.0873,20400.0
2012-08-30 12:30:00,13.45,13.47,13.44,13.44,20000.0,11.0955,11.112,11.0873,11.0873,20000.0
2012-08-30 13:00:00,13.44,13.44,13.36,13.37,86400.0,11.0873,11.0873,11.0213,11.0295,86400.0
2012-08-30 13:30:00,13.37,13.4,13.35,13.4,102000.0,11.0295,11.0543,11.013,11.0543,102000.0
2012-08-30 14:00:00,13.4,13.43,13.37,13.4,100800.0,11.0543,11.079,11.0295,11.0543,100800.0
2012-08-30 14:30:00,13.4,13.42,13.38,13.4,44400.0,11.0543,11.0708,11.0378,11.0543,44400.0
2012-08-30 15:00:00,13.4,13.41,13.39,13.41,43200.0,11.0543,11.0625,11.046,11.0625,43200.0
2012-08-30 15:30:00,13.4,13.41,13.38,13.38,96000.0,11.0543,11.0625,11.0378,11.0378,96000.0
2012-08-31 09:30:00,13.49,13.5,13.4,13.49,250800.0,11.1285,11.1368,11.0543,11.1285,250800.0
2012-08-31 10:00:00,13.48,13.51,13.42,13.47,118400.0,11.1203,11.145,11.0708,11.112,118400.0
2012-08-31 10:30:00,13.46,13.56,13.45,13.56,290400.0,11.1038,11.1863,11.0955,11.1863,290400.0
2012-08-31 11:00:00,13.56,13.6,13.54,13.55,117200.0,11.1863,11.2193,11.1698,11.178,117200.0
2012-08-31 11:30:00,13.55,13.56,13.53,13.54,93200.0,11.178,11.1863,11.1615,11.1698,93200.0
2012-08-31 12:00:00,13.54,13.54,13.43,13.46,210000.0,11.1698,11.1698,11.079,11.1038,210000.0
2012-08-31 12:30:00,13.45,13.49,13.44,13.48,45600.0,11.0955,11.1285,11.0873,11.1203,45600.0
2012-08-31 13:00:00,13.48,13.52,13.47,13.5,197600.0,11.1203,11.1533,11.112,11.1368,197600.0
2012-08-31 13:30:00,13.5,13.56,13.48,13.56,300400.0,11.1368,11.1863,11.1203,11.1863,300400.0
2012-08-31 14:00:00,13.56,13.66,13.56,13.66,212400.0,11.1863,11.2687,11.1863,11.2687,212400.0
2012-08-31 14:30:00,13.66,13.72,13.66,13.68,103200.0,11.2687,11.3182,11.2687,11.2852,103200.0
2012-08-31 15:00:00,13.68,13.72,13.63,13.68,199600.0,11.2852,11.3182,11.244,11.2852,199600.0
2012-08-31 15:30:00,13.68,13.71,13.65,13.68,301600.0,11.2852,11.31,11.2605,11.2852,301600.0
2012-09-04 09:30:00,13.73,14.06,13.65,13.96,334800.0,11.3265,11.5987,11.2605,11.5162,334800.0
2012-09-04 10:00:00,13.96,14.0,13.81,13.84,216800.0,11.5162,11.5492,11.3925,11.4172,216800.0
2012-09-04 10:30:00,13.83,13.83,13.73,13.74,152800.0,11.409,11.409,11.3265,11.3347,152800.0
2012-09-04 11:00:00,13.74,13.76,13.73,13.74,75200.0,11.3347,11.3512,11.3265,11.3347,75200.0
2012-09-04 11:30:00,13.74,13.76,13.67,13.67,239200.0,11.3347,11.3512,11.277,11.277,239200.0
2012-09-04 12:00:00,13.65,13.69,13.61,13.61,111600.0,11.2605,11.2935,11.2275,11.2275,111600.0
2012-09-04 12:30:00,13.61,13.63,13.59,13.63,60400.0,11.2275,11.244,11.211,11.244,60400.0
2012-09-04 13:00:00,13.63,13.66,13.62,13.64,68000.0,11.244,11.2687,11.2357,11.2522,68000.0
2012-09-04 13:30:00,13.64,13.69,13.64,13.68,56400.0,11.2522,11.2935,11.2522,11.2852,56400.0
2012-09-04 14:00:00,13.68,13.71,13.65,13.68,235600.0,11.2852,11.31,11.2605,11.2852,235600.0
2012-09-04 14:30:00,13.68,13.76,13.68,13.75,179600.0,11.2852,11.3512,11.2852,11.343,179600.0
2012-09-04 15:00:00,13.74,13.78,13.71,13.78,203600.0,11.3347,11.3677,11.31,11.3677,203600.0
2012-09-04 15:30:00,13.78,13.78,13.74,13.77,261200.0,11.3677,11.3677,11.3347,11.3595,261200.0
2012-09-05 09:30:00,13.79,13.85,13.64,13.67,125200.0,11.376,11.4255,11.2522,11.277,125200.0
2012-09-05 10:00:00,13.66,13.76,13.66,13.75,51200.0,11.2687,11.3512,11.2687,11.343,51200.0
2012-09-05 10:30:00,13.76,13.77,13.69,13.7,79200.0,11.3512,11.3595,11.2935,11.3017,79200.0
2012-09-05 11:00:00,13.7,13.75,13.69,13.75,32400.0,11.3017,11.343,11.2935,11.343,32400.0
2012-09-05 11:30:00,13.75,13.76,13.7,13.73,40400.0,11.343,11.3512,11.3017,11.3265,40400.0
2012-09-05 12:00:00,13.72,13.75,13.7,13.71,37200.0,11.3182,11.343,11.3017,11.31,37200.0
2012-09-05 12:30:00,13.72,13.72,13.7,13.7,31600.0,11.3182,11.3182,11.3017,11.3017,31600.0
2012-09-05 13:00:00,13.7,13.7,13.68,13.68,22000.0,11.3017,11.3017,11.2852,11.2852,22000.0
2012-09-05 13:30:00,13.68,13.68,13.62,13.68,32000.0,11.2852,11.2852,11.2357,11.2852,32000.0
2012-09-05 14:00:00,13.68,13.68,13.64,13.64,55200.0,11.2852,11.2852,11.2522,11.2522,55200.0
2012-09-05 14:30:00,13.64,13.67,13.64,13.65,74000.0,11.2522,11.277,11.2522,11.2605,74000.0
2012-09-05 15:00:00,13.65,13.66,13.63,13.65,75200.0,11.2605,11.2687,11.244,11.2605,75200.0
2012-09-05 15:30:00,13.65,13.66,13.63,13.65,151200.0,11.2605,11.2687,11.244,11.2605,151200.0
2012-09-06 09:30:00,13.75,13.86,13.75,13.78,86800.0,11.343,11.4337,11.343,11.3677,86800.0
2012-09-06 10:00:00,13.8,13.88,13.79,13.86,74800.0,11.3842,11.4502,11.376,11.4337,74800.0
2012-09-06 10:30:00,13.86,13.97,13.86,13.97,59200.0,11.4337,11.5245,11.4337,11.5245,59200.0
2012-09-06 11:00:00,13.97,13.97,13.88,13.93,77600.0,11.5245,11.5245,11.4502,11.4915,77600.0
2012-09-06 11:30:00,13.94,13.96,13.92,13.94,40400.0,11.4997,11.5162,11.4832,11.4997,40400.0
2012-09-06 12:00:00,13.94,13.96,13.9,13.9,99200.0,11.4997,11.5162,11.4667,11.4667,99200.0
2012-09-06 12:30:00,13.9,13.95,13.89,13.93,45600.0,11.4667,11.508,11.4585,11.4915,45600.0
2012-09-06 13:00:00,13.92,13.93,13.81,13.83,129600.0,11.4832,11.4915,11.3925,11.409,129600.0
2012-09-06 13:30:00,13.83,13.86,13.82,13.85,54400.0,11.409,11.4337,11.4007,11.4255,54400.0
2012-09-06 14:00:00,13.85,13.88,13.82,13.86,49600.0,11.4255,11.4502,11.4007,11.4337,49600.0
2012-09-06 14:30:00,13.86,13.88,13.85,13.85,51200.0,11.4337,11.4502,11.4255,11.4255,51200.0
2012-09-06 15:00:00,13.85,13.86,13.83,13.85,91600.0,11.4255,11.4337,11.409,11.4255,91600.0
2012-09-06 15:30:00,13.85,13.9,13.83,13.89,248000.0,11.4255,11.4667,11.409,11.4585,248000.0
2012-09-07 09:30:00,13.97,14.0,13.75,13.79,115200.0,11.5245,11.5492,11.343,11.376,115200.0
2012-09-07 10:00:00,13.79,13.88,13.76,13.85,110000.0,11.376,11.4502,11.3512,11.4255,110000.0
2012-09-07 10:30:00,13.85,13.96,13.83,13.95,82800.0,11.4255,11.5162,11.409,11.508,82800.0
2012-09-07 11:00:00,13.95,13.95,13.88,13.89,58800.0,11.508,11.508,11.4502,11.4585,58800.0
2012-09-07 11:30:00,13.9,13.9,13.83,13.85,64800.0,11.4667,11.4667,11.409,11.4255,64800.0
2012-09-07 12:00:00,13.86,13.88,13.86,13.87,34400.0,11.4337,11.4502,11.4337,11.442,34400.0
2012-09-07 12:30:00,13.86,13.87,13.85,13.86,41200.0,11.4337,11.442,11.4255,11.4337,41200.0
2012-09-07 13:00:00,13.86,13.87,13.82,13.82,32000.0,11.4337,11.442,11.4007,11.4007,32000.0
2012-09-07 13:30:00,13.83,13.84,13.82,13.83,33200.0,11.409,11.4172,11.4007,11.409,33200.0
2012-09-07 14:00:00,13.84,13.88,13.82,13.86,87200.0,11.4172,11.4502,11.4007,11.4337,87200.0
2012-09-07 14:30:00,13.86,13.86,13.82,13.84,64400.0,11.4337,11.4337,11.4007,11.4172,64400.0
2012-09-07 15:00:00,13.84,13.88,13.84,13.88,92000.0,11.4172,11.4502,11.4172,11.4502,92000.0
2012-09-07 15:30:00,13.88,13.88,13.85,13.88,146000.0,11.4502,11.4502,11.4255,11.4502,146000.0
2012-09-10 09:30:00,13.88,13.91,13.83,13.9,30800.0,11.4502,11.475,11.409,11.4667,30800.0
2012-09-10 10:00:00,13.88,13.95,13.86,13.94,28000.0,11.4502,11.508,11.4337,11.4997,28000.0
2012-09-10 10:30:00,13.95,13.97,13.92,13.97,19600.0,11.508,11.5245,11.4832,11.5245,19600.0
2012-09-10 11:00:00,13.96,13.96,13.9,13.92,88800.0,11.5162,11.5162,11.4667,11.4832,88800.0
2012-09-10 11:30:00,13.92,13.93,13.88,13.92,118800.0,11.4832,11.4915,11.4502,11.4832,118800.0
2012-09-10 12:00:00,13.92,13.93,13.86,13.87,131200.0,11.4832,11.4915,11.4337,11.442,131200.0
2012-09-10 12:30:00,13.86,13.92,13.86,13.92,130400.0,11.4337,11.4832,11.4337,11.4832,130400.0
2012-09-10 13:00:00,13.92,13.92,13.89,13.9,103200.0,11.4832,11.4832,11.4585,11.4667,103200.0
2012-09-10 13:30:00,13.9,13.92,13.88,13.88,120400.0,11.4667,11.4832,11.4502,11.4502,120400.0
2012-09-10 14:00:00,13.9,13.91,13.88,13.88,76000.0,11.4667,11.475,11.4502,11.4502,76000.0
2012-09-10 14:30:00,13.88,13.9,13.88,13.88,42400.0,11.4502,11.4667,11.4502,11.4502,42400.0
2012-09-10 15:00:00,13.89,13.89,13.82,13.84,188400.0,11.4585,11.4585,11.4007,11.4172,188400.0
2012-09-10 15:30:00,13.84,13.85,13.78,13.79,147200.0,11.4172,11.4255,11.3677,11.376,147200.0
2012-09-11 09:30:00,13.85,13.99,13.83,13.98,58400.0,11.4255,11.541,11.409,11.5327,58400.0
2012-09-11 10:00:00,13.98,13.99,13.91,13.91,34000.0,11.5327,11.541,11.475,11.475,34000.0
2012-09-11 10:30:00,13.9,13.93,13.88,13.93,43200.0,11.4667,11.4915,11.4502,11.4915,43200.0
2012-09-11 11:00:00,13.93,13.95,13.9,13.91,112400.0,11.4915,11.508,11.4667,11.475,112400.0
2012-09-11 11:30:00,13.9,13.92,13.88,13.88,72800.0,11.4667,11.4832,11.4502,11.4502,72800.0
2012-09-11 12:00:00,13.9,13.92,13.86,13.89,92000.0,11.4667,11.4832,11.4337,11.4585,92000.0
2012-09-11 12:30:00,13.9,13.91,13.88,13.9,100000.0,11.4667,11.475,11.4502,11.4667,100000.0
2012-09-11 13:00:00,13.9,13.92,13.89,13.9,43600.0,11.4667,11.4832,11.4585,11.4667,43600.0
2012-09-11 13:30:00,13.91,13.93,13.89,13.91,50800.0,11.475,11.4915,11.4585,11.475,50800.0
2012-09-11 14:00:00,13.92,13.92,13.88,13.88,48400.0,11.4832,11.4832,11.4502,11.4502,48400.0
2012-09-11 14:30:00,13.88,13.9,13.86,13.9,94400.0,11.4502,11.4667,11.4337,11.4667,94400.0
2012-09-11 15:00:00,13.9,13.9,13.85,13.87,87600.0,11.4667,11.4667,11.4255,11.442,87600.0
2012-09-11 15:30:00,13.87,13.92,13.85,13.9,394000.0,11.442,11.4832,11.4255,11.4667,394000.0
2012-09-12 09:30:00,13.94,14.03,13.94,14.02,49200.0,11.4997,11.574,11.4997,11.5657,49200.0
2012-09-12 10:00:00,14.01,14.04,13.99,13.99,58000.0,11.5575,11.5822,11.541,11.541,58000.0
2012-09-12 10:30:00,13.97,14.02,13.97,13.99,96800.0,11.5245,11.5657,11.5245,11.541,96800.0
2012-09-12 11:00:00,14.0,14.04,13.99,14.03,100400.0,11.5492,11.5822,11.541,11.574,100400.0
2012-09-12 11:30:00,14.03,14.06,13.99,14.03,242800.0,11.574,11.5987,11.541,11.574,242800.0
2012-09-12 12:00:00,14.04,14.08,14.03,14.06,66800.0,11.5822,11.6152,11.574,11.5987,66800.0
2012-09-12 12:30:00,14.06,14.06,14.04,14.05,40400.0,11.5987,11.5987,11.5822,11.5905,40400.0
2012-09-12 13:00:00,14.05,14.06,14.03,14.04,87200.0,11.5905,11.5987,11.574,11.5822,87200.0
2012-09-12 13:30:00,14.05,14.05,14.0,14.02,108800.0,11.5905,11.5905,11.5492,11.5657,108800.0
2012-09-12 14:00:00,14.02,14.06,14.01,14.06,24400.0,11.5657,11.5987,11.5575,11.5987,24400.0
2012-09-12 14:30:00,14.05,14.05,14.01,14.02,110400.0,11.5905,11.5905,11.5575,11.5657,110400.0
2012-09-12 15:00:00,14.02,14.05,14.0,14.04,216400.0,11.5657,11.5905,11.5492,11.5822,216400.0
2012-09-12 15:30:00,14.04,14.06,14.01,14.05,332800.0,11.5822,11.5987,11.5575,11.5905,332800.0
2012-09-13 09:30:00,14.1,14.11,14.05,14.06,76000.0,11.6317,11.64,11.5905,11.5987,76000.0
2012-09-13 10:00:00,14.06,14.09,14.02,14.04,91200.0,11.5987,11.6235,11.5657,11.5822,91200.0
2012-09-13 10:30:00,14.03,14.05,13.96,13.98,74000.0,11.574,11.5905,11.5162,11.5327,74000.0
2012-09-13 11:00:00,13.98,14.01,13.98,14.0,74400.0,11.5327,11.5575,11.5327,11.5492,74400.0
2012-09-13 11:30:00,14.0,14.01,13.96,13.97,115200.0,11.5492,11.5575,11.5162,11.5245,115200.0
2012-09-13 12:00:00,13.97,14.0,13.95,13.96,99600.0,11.5245,11.5492,11.508,11.5162,99600.0
2012-09-13 12:30:00,13.96,14.12,13.96,14.03,274400.0,11.5162,11.6482,11.5162,11.574,274400.0
2012-09-13 13:00:00,14.03,14.28,14.03,14.28,240000.0,11.574,11.7802,11.574,11.7802,240000.0
2012-09-13 13:30:00,14.28,14.35,14.24,14.24,215600.0,11.7802,11.838,11.7472,11.7472,215600.0
2012-09-13 14:00:00,14.24,14.26,14.19,14.23,165600.0,11.7472,11.7637,11.706,11.739,165600.0
2012-09-13 14:30:00,14.23,14.24,14.17,14.21,90000.0,11.739,11.7472,11.6895,11.7225,90000.0
2012-09-13 15:00:00,14.21,14.25,14.17,14.17,151200.0,11.7225,11.7555,11.6895,11.6895,151200.0
2012-09-13 15:30:00,14.17,14.18,14.09,14.13,276000.0,11.6895,11.6977,11.6235,11.6565,276000.0
2012-09-14 09:30:00,14.19,14.25,14.12,14.17,239200.0,11.706,11.7555,11.6482,11.6895,239200.0
2012-09-14 10:00:00,14.17,14.18,14.11,14.12,189200.0,11.6895,11.6977,11.64,11.6482,189200.0
2012-09-14 10:30:00,14.11,14.13,14.06,14.06,69200.0,11.64,11.6565,11.5987,11.5987,69200.0
2012-09-14 11:00:00,14.06,14.09,14.06,14.06,128000.0,11.5987,11.6235,11.5987,11.5987,128000.0
2012-09-14 11:30:00,14.07,14.12,14.05,14.12,103600.0,11.607,11.6482,11.5905,11.6482,103600.0
2012-09-14 12:00:00,14.12,14.13,14.11,14.12,80800.0,11.6482,11.6565,11.64,11.6482,80800.0
2012-09-14 12:30:00,14.13,14.19,14.11,14.17,106000.0,11.6565,11.706,11.64,11.6895,106000.0
2012-09-14 13:00:00,14.16,14.2,14.14,14.14,50000.0,11.6812,11.7142,11.6647,11.6647,50000.0
2012-09-14 13:30:00,14.15,14.15,14.09,14.11,105200.0,11.673,11.673,11.6235,11.64,105200.0
2012-09-14 14:00:00,14.11,14.13,14.1,14.11,86000.0,11.64,11.6565,11.6317,11.64,86000.0
2012-09-14 14:30:00,14.11,14.13,14.09,14.11,75600.0,11.64,11.6565,11.6235,11.64,75600.0
2012-09-14 15:00:00,14.11,14.13,14.08,14.1,114400.0,11.64,11.6565,11.6152,11.6317,114400.0
2012-09-14 15:30:00,14.09,14.13,14.08,14.13,232400.0,11.6235,11.6565,11.6152,11.6565,232400.0
2012-09-17 09:30:00,14.0,14.1,13.96,14.01,52800.0,11.5492,11.6317,11.5162,11.5575,52800.0
2012-09-17 10:00:00,14.02,14.03,13.99,14.03,112800.0,11.5657,11.574,11.541,11.574,112800.0
2012-09-17 10:30:00,14.03,14.03,13.95,13.95,26000.0,11.574,11.574,11.508,11.508,26000.0
2012-09-17 11:00:00,13.96,13.99,13.95,13.99,18800.0,11.5162,11.541,11.508,11.541,18800.0
2012-09-17 11:30:00,13.99,13.99,13.92,13.93,43200.0,11.541,11.541,11.4832,11.4915,43200.0
2012-09-17 12:00:00,13.94,13.96,13.94,13.95,12400.0,11.4997,11.5162,11.4997,11.508,12400.0
2012-09-17 12:30:00,13.95,13.96,13.93,13.94,48800.0,11.508,11.5162,11.4915,11.4997,48800.0
2012-09-17 13:00:00,13.94,13.95,13.93,13.94,90000.0,11.4997,11.508,11.4915,11.4997,90000.0
2012-09-17 13:30:00,13.94,13.95,13.92,13.93,61600.0,11.4997,11.508,11.4832,11.4915,61600.0
2012-09-17 14:00:00,13.92,13.95,13.9,13.9,118800.0,11.4832,11.508,11.4667,11.4667,118800.0
2012-09-17 14:30:00,13.9,13.92,13.85,13.85,137200.0,11.4667,11.4832,11.4255,11.4255,137200.0
2012-09-17 15:00:00,13.86,13.88,13.85,13.86,126000.0,11.4337,11.4502,11.4255,11.4337,126000.0
2012-09-17 15:30:00,13.86,13.95,13.86,13.94,201600.0,11.4337,11.508,11.4337,11.4997,201600.0
2012-09-18 09:30:00,14.07,14.2,13.85,14.09,159600.0,11.607,11.7142,11.4255,11.6235,159600.0
2012-09-18 10:00:00,14.1,14.22,14.07,14.22,112800.0,11.6317,11.7307,11.607,11.7307,112800.0
2012-09-18 10:30:00,14.21,14.24,14.15,14.21,83600.0,11.7225,11.7472,11.673,11.7225,83600.0
2012-09-18 11:00:00,14.22,14.28,14.19,14.23,125200.0,11.7307,11.7802,11.706,11.739,125200.0
2012-09-18 11:30:00,14.23,14.24,14.17,14.19,77600.0,11.739,11.7472,11.6895,11.706,77600.0
2012-09-18 12:00:00,14.19,14.2,14.16,14.19,110000.0,11.706,11.7142,11.6812,11.706,110000.0
2012-09-18 12:30:00,14.18,14.19,14.1,14.12,132000.0,11.6977,11.706,11.6317,11.6482,132000.0
2012-09-18 13:00:00,14.13,14.14,14.09,14.12,58000.0,11.6565,11.6647,11.6235,11.6482,58000.0
2012-09-18 13:30:00,14.12,14.13,14.08,14.08,54400.0,11.6482,11.6565,11.6152,11.6152,54400.0
2012-09-18 14:00:00,14.1,14.13,14.09,14.13,71200.0,11.6317,11.6565,11.6235,11.6565,71200.0
2012-09-18 14:30:00,14.13,14.13,14.09,14.1,94400.0,11.6565,11.6565,11.6235,11.6317,94400.0
2012-09-18 15:00:00,14.1,14.15,14.1,14.13,146800.0,11.6317,11.673,11.6317,11.6565,146800.0
2012-09-18 15:30:00,14.14,14.15,14.11,14.15,239200.0,11.6647,11.673,11.64,11.673,239200.0
2012-09-19 09:30:00,14.31,14.31,14.18,14.22,255200.0,11.805,11.805,11.6977,11.7307,255200.0
2012-09-19 10:00:00,14.24,14.27,14.2,14.24,145600.0,11.7472,11.772,11.7142,11.7472,145600.0
2012-09-19 10:30:00,14.22,14.24,14.19,14.21,43600.0,11.7307,11.7472,11.706,11.7225,43600.0
2012-09-19 11:00:00,14.21,14.23,14.19,14.22,170000.0,11.7225,11.739,11.706,11.7307,170000.0
2012-09-19 11:30:00,14.22,14.24,14.22,14.23,68800.0,11.7307,11.7472,11.7307,11.739,68800.0
2012-09-19 12:00:00,14.22,14.31,14.22,14.31,125200.0,11.7307,11.805,11.7307,11.805,125200.0
2012-09-19 12:30:00,14.31,14.37,14.29,14.37,121200.0,11.805,11.8545,11.7885,11.8545,121200.0
2012-09-19 13:00:00,14.37,14.38,14.35,14.35,109600.0,11.8545,11.8627,11.838,11.838,109600.0
2012-09-19 13:30:00,14.35,14.35,14.32,14.35,61600.0,11.838,11.838,11.8132,11.838,61600.0
2012-09-19 14:00:00,14.35,14.38,14.33,14.36,106400.0,11.838,11.8627,11.8215,11.8462,106400.0
2012-09-19 14:30:00,14.36,14.4,14.35,14.4,91200.0,11.8462,11.8792,11.838,11.8792,91200.0
2012-09-19 15:00:00,14.4,14.47,14.39,14.41,228400.0,11.8792,11.937,11.871,11.8875,228400.0
2012-09-19 15:30:00,14.41,14.48,14.38,14.45,349200.0,11.8875,11.9452,11.8627,11.9205,349200.0
2012-09-20 09:30:00,14.38,14.46,14.31,14.35,135200.0,11.8627,11.9287,11.805,11.838,135200.0
2012-09-20 10:00:00,14.35,14.47,14.33,14.38,90400.0,11.838,11.937,11.8215,11.8627,90400.0
2012-09-20 10:30:00,14.38,14.47,14.37,14.43,105600.0,11.8627,11.937,11.8545,11.904,105600.0
2012-09-20 11:00:00,14.44,14.46,14.34,14.38,114000.0,11.9122,11.9287,11.8297,11.8627,114000.0
2012-09-20 11:30:00,14.37,14.46,14.37,14.44,118400.0,11.8545,11.9287,11.8545,11.9122,118400.0
2012-09-20 12:00:00,14.44,14.45,14.35,14.35,68800.0,11.9122,11.9205,11.838,11.838,68800.0
2012-09-20 12:30:00,14.36,14.39,14.32,14.36,40800.0,11.8462,11.871,11.8132,11.8462,40800.0
2012-09-20 13:00:00,14.35,14.41,14.34,14.37,227200.0,11.838,11.8875,11.8297,11.8545,227200.0
2012-09-20 13:30:00,14.38,14.4,14.35,14.37,91200.0,11.8627,11.8792,11.838,11.8545,91200.0
2012-09-20 14:00:00,14.37,14.38,14.34,14.38,113200.0,11.8545,11.8627,11.8297,11.8627,113200.0
2012-09-20 14:30:00,14.38,14.39,14.34,14.35,56000.0,11.8627,11.871,11.8297,11.838,56000.0
2012-09-20 15:00:00,14.35,14.37,14.33,14.35,100800.0,11.838,11.8545,11.8215,11.838,100800.0
2012-09-20 15:30:00,14.35,14.38,14.33,14.37,268800.0,11.838,11.8627,11.8215,11.8545,268800.0
2012-09-21 09:30:00,14.52,14.73,14.47,14.64,480400.0,11.9782,12.1514,11.937,12.0772,480400.0
2012-09-21 10:00:00,14.64,14.67,14.56,14.56,275600.0,12.0772,12.1019,12.0112,12.0112,275600.0
2012-09-21 10:30:00,14.57,14.59,14.52,14.53,89600.0,12.0194,12.0359,11.9782,11.9864,89600.0
2012-09-21 11:00:00,14.53,14.53,14.43,14.43,154000.0,11.9864,11.9864,11.904,11.904,154000.0
2012-09-21 11:30:00,14.43,14.5,14.41,14.45,124800.0,11.904,11.9617,11.8875,11.9205,124800.0
2012-09-21 12:00:00,14.46,14.47,14.41,14.46,269600.0,11.9287,11.937,11.8875,11.9287,269600.0
2012-09-21 12:30:00,14.46,14.51,14.46,14.48,244000.0,11.9287,11.97,11.9287,11.9452,244000.0
2012-09-21 13:00:00,14.48,14.51,14.48,14.5,79600.0,11.9452,11.97,11.9452,11.9617,79600.0
2012-09-21 13:30:00,14.5,14.5,14.47,14.5,104000.0,11.9617,11.9617,11.937,11.9617,104000.0
2012-09-21 14:00:00,14.49,14.5,14.44,14.45,91600.0,11.9535,11.9617,11.9122,11.9205,91600.0
2012-09-21 14:30:00,14.45,14.49,14.44,14.44,104000.0,11.9205,11.9535,11.9122,11.9122,104000.0
2012-09-21 15:00:00,14.43,14.47,14.43,14.47,91200.0,11.904,11.937,11.904,11.937,91200.0
2012-09-21 15:30:00,14.47,14.52,14.45,14.52,810800.0,11.937,11.9782,11.9205,11.9782,810800.0
2012-09-24 09:30:00,14.51,14.63,14.5,14.54,122000.0,11.97,12.0689,11.9617,11.9947,122000.0
2012-09-24 10:00:00,14.53,14.56,14.4,14.46,78800.0,11.9864,12.0112,11.8792,11.9287,78800.0
2012-09-24 10:30:00,14.45,14.52,14.42,14.49,77200.0,11.9205,11.9782,11.8957,11.9535,77200.0
2012-09-24 11:00:00,14.5,14.54,14.45,14.46,108000.0,11.9617,11.9947,11.9205,11.9287,108000.0
2012-09-24 11:30:00,14.47,14.48,14.44,14.47,116000.0,11.937,11.9452,11.9122,11.937,116000.0
2012-09-24 12:00:00,14.45,14.47,14.42,14.44,54800.0,11.9205,11.937,11.8957,11.9122,54800.0
2012-09-24 12:30:00,14.43,14.48,14.42,14.47,61200.0,11.904,11.9452,11.8957,11.937,61200.0
2012-09-24 13:00:00,14.47,14.48,14.44,14.45,108800.0,11.937,11.9452,11.9122,11.9205,108800.0
2012-09-24 13:30:00,14.45,14.47,14.41,14.46,166800.0,11.9205,11.937,11.8875,11.9287,166800.0
2012-09-24 14:00:00,14.46,14.52,14.45,14.49,192800.0,11.9287,11.9782,11.9205,11.9535,192800.0
2012-09-24 14:30:00,14.49,14.55,14.47,14.48,171600.0,11.9535,12.0029,11.937,11.9452,171600.0
2012-09-24 15:00:00,14.48,14.56,14.46,14.53,147600.0,11.9452,12.0112,11.9287,11.9864,147600.0
2012-09-24 15:30:00,14.54,14.54,14.47,14.52,175600.0,11.9947,11.9947,11.937,11.9782,175600.0
2012-09-25 09:30:00,14.56,14.62,14.48,14.55,147600.0,12.0112,12.0607,11.9452,12.0029,147600.0
2012-09-25 10:00:00,14.55,14.69,14.55,14.58,82000.0,12.0029,12.1184,12.0029,12.0277,82000.0
2012-09-25 10:30:00,14.58,14.63,14.58,14.63,47200.0,12.0277,12.0689,12.0277,12.0689,47200.0
2012-09-25 11:00:00,14.63,14.65,14.59,14.59,73600.0,12.0689,12.0854,12.0359,12.0359,73600.0
2012-09-25 11:30:00,14.6,14.63,14.56,14.59,60000.0,12.0442,12.0689,12.0112,12.0359,60000.0
2012-09-25 12:00:00,14.58,14.61,14.55,14.56,83200.0,12.0277,12.0524,12.0029,12.0112,83200.0
2012-09-25 12:30:00,14.56,14.57,14.46,14.5,65200.0,12.0112,12.0194,11.9287,11.9617,65200.0
2012-09-25 13:00:00,14.49,14.53,14.46,14.53,70800.0,11.9535,11.9864,11.9287,11.9864,70800.0
2012-09-25 13:30:00,14.52,14.56,14.49,14.52,74400.0,11.9782,12.0112,11.9535,11.9782,74400.0
2012-09-25 14:00:00,14.52,14.52,14.43,14.43,62800.0,11.9782,11.9782,11.904,11.904,62800.0
2012-09-25 14:30:00,14.45,14.49,14.39,14.39,74400.0,11.9205,11.9535,11.871,11.871,74400.0
2012-09-25 15:00:00,14.38,14.4,14.3,14.4,148800.0,11.8627,11.8792,11.7967,11.8792,148800.0
2012-09-25 15:30:00,14.4,14.42,14.33,14.37,227600.0,11.8792,11.8957,11.8215,11.8545,227600.0
2012-09-26 09:30:00,14.38,14.42,14.17,14.17,132400.0,11.8627,11.8957,11.6895,11.6895,132400.0
2012-09-26 10:00:00,14.18,14.18,14.05,14.06,95200.0,11.6977,11.6977,11.5905,11.5987,95200.0
2012-09-26 10:30:00,14.06,14.07,13.92,13.99,199600.0,11.5987,11.607,11.4832,11.541,199600.0
2012-09-26 11:00:00,13.98,14.02,13.93,13.99,271600.0,11.5327,11.5657,11.4915,11.541,271600.0
2012-09-26 11:30:00,13.99,14.03,13.95,14.01,102400.0,11.541,11.574,11.508,11.5575,102400.0
2012-09-26 12:00:00,14.01,14.09,14.0,14.01,57200.0,11.5575,11.6235,11.5492,11.5575,57200.0
2012-09-26 12:30:00,14.01,14.08,13.99,14.07,58400.0,11.5575,11.6152,11.541,11.607,58400.0
2012-09-26 13:00:00,14.05,14.12,14.03,14.12,36800.0,11.5905,11.6482,11.574,11.6482,36800.0
2012-09-26 13:30:00,14.12,14.13,14.02,14.03,58800.0,11.6482,11.6565,11.5657,11.574,58800.0
2012-09-26 14:00:00,14.04,14.13,14.02,14.1,114400.0,11.5822,11.6565,11.5657,11.6317,114400.0
2012-09-26 14:30:00,14.07,14.13,14.07,14.13,57200.0,11.607,11.6565,11.607,11.6565,57200.0
2012-09-26 15:00:00,14.13,14.13,14.07,14.08,120000.0,11.6565,11.6565,11.607,11.6152,120000.0
2012-09-26 15:30:00,14.08,14.1,14.05,14.1,217600.0,11.6152,11.6317,11.5905,11.6317,217600.0
2012-09-27 09:30:00,14.21,14.21,14.12,14.18,72800.0,11.7225,11.7225,11.6482,11.6977,72800.0
2012-09-27 10:00:00,14.18,14.21,14.08,14.16,81600.0,11.6977,11.7225,11.6152,11.6812,81600.0
2012-09-27 10:30:00,14.17,14.24,14.14,14.21,125200.0,11.6895,11.7472,11.6647,11.7225,125200.0
2012-09-27 11:00:00,14.21,14.22,14.17,14.21,130000.0,11.7225,11.7307,11.6895,11.7225,130000.0
2012-09-27 11:30:00,14.22,14.35,14.22,14.34,148800.0,11.7307,11.838,11.7307,11.8297,148800.0
2012-09-27 12:00:00,14.34,14.34,14.28,14.32,137600.0,11.8297,11.8297,11.7802,11.8132,137600.0
2012-09-27 12:30:00,14.32,14.4,14.29,14.39,78400.0,11.8132,11.8792,11.7885,11.871,78400.0
2012-09-27 13:00:00,14.38,14.43,14.36,14.39,176400.0,11.8627,11.904,11.8462,11.871,176400.0
2012-09-27 13:30:00,14.4,14.4,14.36,14.38,152800.0,11.8792,11.8792,11.8462,11.8627,152800.0
2012-09-27 14:00:00,14.37,14.4,14.35,14.36,300400.0,11.8545,11.8792,11.838,11.8462,300400.0
2012-09-27 14:30:00,14.38,14.43,14.37,14.4,72000.0,11.8627,11.904,11.8545,11.8792,72000.0
2012-09-27 15:00:00,14.4,14.42,14.38,14.38,87600.0,11.8792,11.8957,11.8627,11.8627,87600.0
2012-09-27 15:30:00,14.39,14.48,14.39,14.46,304000.0,11.871,11.9452,11.871,11.9287,304000.0
2012-09-28 09:30:00,14.43,14.47,14.31,14.35,74400.0,11.904,11.937,11.805,11.838,74400.0
2012-09-28 10:00:00,14.37,14.4,14.34,14.36,56000.0,11.8545,11.8792,11.8297,11.8462,56000.0
2012-09-28 10:30:00,14.37,14.45,14.37,14.45,36000.0,11.8545,11.9205,11.8545,11.9205,36000.0
2012-09-28 11:00:00,14.46,14.46,14.43,14.43,60000.0,11.9287,11.9287,11.904,11.904,60000.0
2012-09-28 11:30:00,14.43,14.46,14.42,14.44,158000.0,11.904,11.9287,11.8957,11.9122,158000.0
2012-09-28 12:00:00,14.44,14.46,14.43,14.44,171200.0,11.9122,11.9287,11.904,11.9122,171200.0
2012-09-28 12:30:00,14.44,14.45,14.43,14.44,105200.0,11.9122,11.9205,11.904,11.9122,105200.0
2012-09-28 13:00:00,14.45,14.46,14.4,14.43,80400.0,11.9205,11.9287,11.8792,11.904,80400.0
2012-09-28 13:30:00,14.43,14.46,14.43,14.43,137600.0,11.904,11.9287,11.904,11.904,137600.0
2012-09-28 14:00:00,14.43,14.45,14.4,14.42,107600.0,11.904,11.9205,11.8792,11.8957,107600.0
2012-09-28 14:30:00,14.42,14.44,14.4,14.4,71200.0,11.8957,11.9122,11.8792,11.8792,71200.0
2012-09-28 15:00:00,14.4,14.45,14.4,14.42,203200.0,11.8792,11.9205,11.8792,11.8957,203200.0
2012-09-28 15:30:00,14.42,14.44,14.38,14.38,208800.0,11.8957,11.9122,11.8627,11.8627,208800.0
2012-10-01 09:30:00,14.46,14.48,14.37,14.39,134800.0,11.9287,11.9452,11.8545,11.871,134800.0
2012-10-01 10:00:00,14.39,14.54,14.38,14.47,86000.0,11.871,11.9947,11.8627,11.937,86000.0
2012-10-01 10:30:00,14.46,14.46,14.42,14.46,54800.0,11.9287,11.9287,11.8957,11.9287,54800.0
2012-10-01 11:00:00,14.46,14.51,14.44,14.45,101200.0,11.9287,11.97,11.9122,11.9205,101200.0
2012-10-01 11:30:00,14.44,14.45,14.35,14.37,64800.0,11.9122,11.9205,11.838,11.8545,64800.0
2012-10-01 12:00:00,14.38,14.39,14.36,14.38,42000.0,11.8627,11.871,11.8462,11.8627,42000.0
2012-10-01 12:30:00,14.38,14.4,14.32,14.36,65200.0,11.8627,11.8792,11.8132,11.8462,65200.0
2012-10-01 13:00:00,14.37,14.38,14.34,14.37,112800.0,11.8545,11.8627,11.8297,11.8545,112800.0
2012-10-01 13:30:00,14.37,14.38,14.34,14.37,146400.0,11.8545,11.8627,11.8297,11.8545,146400.0
2012-10-01 14:00:00,14.36,14.39,14.34,14.37,77600.0,11.8462,11.871,11.8297,11.8545,77600.0
2012-10-01 14:30:00,14.37,14.44,14.37,14.43,92000.0,11.8545,11.9122,11.8545,11.904,92000.0
2012-10-01 15:00:00,14.43,14.43,14.32,14.33,159600.0,11.904,11.904,11.8132,11.8215,159600.0
2012-10-01 15:30:00,14.33,14.36,14.3,14.31,565600.0,11.8215,11.8462,11.7967,11.805,565600.0
2012-10-02 09:30:00,14.38,14.45,14.34,14.35,132000.0,11.8627,11.9205,11.8297,11.838,132000.0
2012-10-02 10:00:00,14.33,14.38,14.31,14.38,39200.0,11.8215,11.8627,11.805,11.8627,39200.0
2012-10-02 10:30:00,14.36,14.4,14.27,14.3,134000.0,11.8462,11.8792,11.772,11.7967,134000.0
2012-10-02 11:00:00,14.29,14.31,14.24,14.3,87200.0,11.7885,11.805,11.7472,11.7967,87200.0
2012-10-02 11:30:00,14.28,14.34,14.23,14.24,56400.0,11.7802,11.8297,11.739,11.7472,56400.0
2012-10-02 12:00:00,14.24,14.28,14.23,14.24,48800.0,11.7472,11.7802,11.739,11.7472,48800.0
2012-10-02 12:30:00,14.24,14.25,14.21,14.21,66800.0,11.7472,11.7555,11.7225,11.7225,66800.0
2012-10-02 13:00:00,14.22,14.25,14.2,14.21,65200.0,11.7307,11.7555,11.7142,11.7225,65200.0
2012-10-02 13:30:00,14.21,14.24,14.18,14.22,56000.0,11.7225,11.7472,11.6977,11.7307,56000.0
2012-10-02 14:00:00,14.22,14.25,14.19,14.22,83200.0,11.7307,11.7555,11.706,11.7307,83200.0
2012-10-02 14:30:00,14.21,14.24,14.19,14.23,78000.0,11.7225,11.7472,11.706,11.739,78000.0
2012-10-02 15:00:00,14.22,14.25,14.21,14.24,148000.0,11.7307,11.7555,11.7225,11.7472,148000.0
2012-10-02 15:30:00,14.25,14.27,14.24,14.26,441600.0,11.7555,11.772,11.7472,11.7637,441600.0
2012-10-03 09:30:00,14.29,14.32,14.19,14.24,146000.0,11.7885,11.8132,11.706,11.7472,146000.0
2012-10-03 10:00:00,14.24,14.31,14.19,14.31,105200.0,11.7472,11.805,11.706,11.805,105200.0
2012-10-03 10:30:00,14.31,14.31,14.28,14.3,74800.0,11.805,11.805,11.7802,11.7967,74800.0
2012-10-03 11:00:00,14.29,14.31,14.29,14.3,140800.0,11.7885,11.805,11.7885,11.7967,140800.0
2012-10-03 11:30:00,14.31,14.33,14.27,14.31,182400.0,11.805,11.8215,11.772,11.805,182400.0
2012-10-03 12:00:00,14.31,14.36,14.3,14.36,56400.0,11.805,11.8462,11.7967,11.8462,56400.0
2012-10-03 12:30:00,14.36,14.38,14.31,14.33,57200.0,11.8462,11.8627,11.805,11.8215,57200.0
2012-10-03 13:00:00,14.33,14.35,14.31,14.31,56000.0,11.8215,11.838,11.805,11.805,56000.0
2012-10-03 13:30:00,14.31,14.31,14.26,14.3,44000.0,11.805,11.805,11.7637,11.7967,44000.0
2012-10-03 14:00:00,14.3,14.31,14.27,14.29,44000.0,11.7967,11.805,11.772,11.7885,44000.0
2012-10-03 14:30:00,14.3,14.32,14.26,14.29,66400.0,11.7967,11.8132,11.7637,11.7885,66400.0
2012-10-03 15:00:00,14.29,14.32,14.28,14.29,125200.0,11.7885,11.8132,11.7802,11.7885,125200.0
2012-10-03 15:30:00,14.29,14.32,14.27,14.31,235200.0,11.7885,11.8132,11.772,11.805,235200.0
2012-10-04 09:30:00,14.39,14.45,14.3,14.33,84800.0,11.871,11.9205,11.7967,11.8215,84800.0
2012-10-04 10:00:00,14.34,14.43,14.34,14.43,84000.0,11.8297,11.904,11.8297,11.904,84000.0
2012-10-04 10:30:00,14.43,14.43,14.32,14.33,154800.0,11.904,11.904,11.8132,11.8215,154800.0
2012-10-04 11:00:00,14.33,14.33,14.3,14.3,72800.0,11.8215,11.8215,11.7967,11.7967,72800.0
2012-10-04 11:30:00,14.29,14.38,14.29,14.38,36800.0,11.7885,11.8627,11.7885,11.8627,36800.0
2012-10-04 12:00:00,14.38,14.45,14.38,14.45,37600.0,11.8627,11.9205,11.8627,11.9205,37600.0
2012-10-04 12:30:00,14.46,14.46,14.43,14.45,39600.0,11.9287,11.9287,11.904,11.9205,39600.0
2012-10-04 13:00:00,14.45,14.5,14.45,14.5,36800.0,11.9205,11.9617,11.9205,11.9617,36800.0
2012-10-04 13:30:00,14.49,14.52,14.47,14.5,80000.0,11.9535,11.9782,11.937,11.9617,80000.0
2012-10-04 14:00:00,14.5,14.5,14.43,14.47,40400.0,11.9617,11.9617,11.904,11.937,40400.0
2012-10-04 14:30:00,14.47,14.5,14.43,14.44,69600.0,11.937,11.9617,11.904,11.9122,69600.0
2012-10-04 15:00:00,14.44,14.46,14.38,14.4,112800.0,11.9122,11.9287,11.8627,11.8792,112800.0
2012-10-04 15:30:00,14.4,14.47,14.38,14.47,118400.0,11.8792,11.937,11.8627,11.937,118400.0
2012-10-05 09:30:00,14.52,14.73,14.52,14.72,65600.0,11.9782,12.1514,11.9782,12.1432,65600.0
2012-10-05 10:00:00,14.72,14.73,14.7,14.72,105200.0,12.1432,12.1514,12.1267,12.1432,105200.0
2012-10-05 10:30:00,14.71,14.72,14.69,14.69,61200.0,12.1349,12.1432,12.1184,12.1184,61200.0
2012-10-05 11:00:00,14.69,14.71,14.67,14.69,146000.0,12.1184,12.1349,12.1019,12.1184,146000.0
2012-10-05 11:30:00,14.7,14.71,14.63,14.67,66000.0,12.1267,12.1349,12.0689,12.1019,66000.0
2012-10-05 12:00:00,14.67,14.69,14.66,14.66,53200.0,12.1019,12.1184,12.0937,12.0937,53200.0
2012-10-05 12:30:00,14.67,14.68,14.64,14.66,32800.0,12.1019,12.1102,12.0772,12.0937,32800.0
2012-10-05 13:00:00,14.65,14.68,14.63,14.64,41200.0,12.0854,12.1102,12.0689,12.0772,41200.0
2012-10-05 13:30:00,14.64,14.65,14.63,14.65,76000.0,12.0772,12.0854,12.0689,12.0854,76000.0
2012-10-05 14:00:00,14.65,14.65,14.62,14.62,53600.0,12.0854,12.0854,12.0607,12.0607,53600.0
2012-10-05 14:30:00,14.63,14.63,14.52,14.52,95200.0,12.0689,12.0689,11.9782,11.9782,95200.0
2012-10-05 15:00:00,14.51,14.52,14.47,14.48,91200.0,11.97,11.9782,11.937,11.9452,91200.0
2012-10-05 15:30:00,14.48,14.51,14.46,14.5,161600.0,11.9452,11.97,11.9287,11.9617,161600.0
2012-10-08 09:30:00,14.45,14.5,14.3,14.34,48800.0,11.9205,11.9617,11.7967,11.8297,48800.0
2012-10-08 10:00:00,14.34,14.41,14.34,14.4,28400.0,11.8297,11.8875,11.8297,11.8792,28400.0
2012-10-08 10:30:00,14.4,14.45,14.4,14.42,35200.0,11.8792,11.9205,11.8792,11.8957,35200.0
2012-10-08 11:00:00,14.4,14.42,14.38,14.4,34800.0,11.8792,11.8957,11.8627,11.8792,34800.0
2012-10-08 11:30:00,14.39,14.4,14.38,14.39,44000.0,11.871,11.8792,11.8627,11.871,44000.0
2012-10-08 12:00:00,14.39,14.41,14.38,14.38,31600.0,11.871,11.8875,11.8627,11.8627,31600.0
2012-10-08 12:30:00,14.38,14.42,14.37,14.42,54800.0,11.8627,11.8957,11.8545,11.8957,54800.0
2012-10-08 13:00:00,14.41,14.44,14.41,14.43,58800.0,11.8875,11.9122,11.8875,11.904,58800.0
2012-10-08 13:30:00,14.43,14.46,14.43,14.43,51600.0,11.904,11.9287,11.904,11.904,51600.0
2012-10-08 14:00:00,14.44,14.45,14.43,14.44,29600.0,11.9122,11.9205,11.904,11.9122,29600.0
2012-10-08 14:30:00,14.45,14.47,14.44,14.47,33200.0,11.9205,11.937,11.9122,11.937,33200.0
2012-10-08 15:00:00,14.47,14.49,14.45,14.46,69200.0,11.937,11.9535,11.9205,11.9287,69200.0
2012-10-08 15:30:00,14.46,14.48,14.45,14.46,108800.0,11.9287,11.9452,11.9205,11.9287,108800.0
2012-10-09 09:30:00,14.45,14.45,14.37,14.44,60400.0,11.9205,11.9205,11.8545,11.9122,60400.0
2012-10-09 10:00:00,14.44,14.46,14.4,14.42,73600.0,11.9122,11.9287,11.8792,11.8957,73600.0
2012-10-09 10:30:00,14.43,14.45,14.26,14.26,64000.0,11.904,11.9205,11.7637,11.7637,64000.0
2012-10-09 11:00:00,14.26,14.27,14.19,14.22,57600.0,11.7637,11.772,11.706,11.7307,57600.0
2012-10-09 11:30:00,14.22,14.3,14.2,14.24,51200.0,11.7307,11.7967,11.7142,11.7472,51200.0
2012-10-09 12:00:00,14.26,14.31,14.26,14.29,36400.0,11.7637,11.805,11.7637,11.7885,36400.0
2012-10-09 12:30:00,14.29,14.32,14.29,14.31,29600.0,11.7885,11.8132,11.7885,11.805,29600.0
2012-10-09 13:00:00,14.31,14.49,14.31,14.34,132400.0,11.805,11.9535,11.805,11.8297,132400.0
2012-10-09 13:30:00,14.34,14.38,14.33,14.36,39600.0,11.8297,11.8627,11.8215,11.8462,39600.0
2012-10-09 14:00:00,14.35,14.38,14.35,14.35,31200.0,11.838,11.8627,11.838,11.838,31200.0
2012-10-09 14:30:00,14.35,14.38,14.34,14.37,56800.0,11.838,11.8627,11.8297,11.8545,56800.0
2012-10-09 15:00:00,14.38,14.4,14.35,14.36,124000.0,11.8627,11.8792,11.838,11.8462,124000.0
2012-10-09 15:30:00,14.36,14.41,14.35,14.38,224800.0,11.8462,11.8875,11.838,11.8627,224800.0
2012-10-10 09:30:00,14.36,14.4,14.24,14.24,104400.0,11.8462,11.8792,11.7472,11.7472,104400.0
2012-10-10 10:00:00,14.26,14.31,14.25,14.3,34400.0,11.7637,11.805,11.7555,11.7967,34400.0
2012-10-10 10:30:00,14.31,14.34,14.29,14.3,40400.0,11.805,11.8297,11.7885,11.7967,40400.0
2012-10-10 11:00:00,14.3,14.35,14.29,14.35,20400.0,11.7967,11.838,11.7885,11.838,20400.0
2012-10-10 11:30:00,14.35,14.35,14.25,14.28,44400.0,11.838,11.838,11.7555,11.7802,44400.0
2012-10-10 12:00:00,14.28,14.31,14.28,14.31,44800.0,11.7802,11.805,11.7802,11.805,44800.0
2012-10-10 12:30:00,14.3,14.3,14.23,14.26,77600.0,11.7967,11.7967,11.739,11.7637,77600.0
2012-10-10 13:00:00,14.27,14.27,14.23,14.27,27600.0,11.772,11.772,11.739,11.772,27600.0
2012-10-10 13:30:00,14.25,14.31,14.23,14.23,30000.0,11.7555,11.805,11.739,11.739,30000.0
2012-10-10 14:00:00,14.22,14.28,14.22,14.26,24400.0,11.7307,11.7802,11.7307,11.7637,24400.0
2012-10-10 14:30:00,14.27,14.27,14.19,14.19,64800.0,11.772,11.772,11.706,11.706,64800.0
2012-10-10 15:00:00,14.19,14.24,14.19,14.2,92800.0,11.706,11.7472,11.706,11.7142,92800.0
2012-10-10 15:30:00,14.2,14.22,14.15,14.2,187600.0,11.7142,11.7307,11.673,11.7142,187600.0
2012-10-11 09:30:00,14.31,14.37,14.27,14.3,58800.0,11.805,11.8545,11.772,11.7967,58800.0
2012-10-11 10:00:00,14.31,14.35,14.3,14.33,32400.0,11.805,11.838,11.7967,11.8215,32400.0
2012-10-11 10:30:00,14.34,14.34,14.25,14.25,26000.0,11.8297,11.8297,11.7555,11.7555,26000.0
2012-10-11 11:00:00,14.25,14.27,14.23,14.26,33200.0,11.7555,11.772,11.739,11.7637,33200.0
2012-10-11 11:30:00,14.26,14.26,14.13,14.14,48800.0,11.7637,11.7637,11.6565,11.6647,48800.0
2012-10-11 12:00:00,14.15,14.17,14.13,14.14,28400.0,11.673,11.6895,11.6565,11.6647,28400.0
2012-10-11 12:30:00,14.15,14.15,14.08,14.08,50400.0,11.673,11.673,11.6152,11.6152,50400.0
2012-10-11 13:00:00,14.08,14.13,14.08,14.13,21600.0,11.6152,11.6565,11.6152,11.6565,21600.0
2012-10-11 13:30:00,14.13,14.13,14.03,14.04,65200.0,11.6565,11.6565,11.574,11.5822,65200.0
2012-10-11 14:00:00,14.06,14.08,14.06,14.06,55600.0,11.5987,11.6152,11.5987,11.5987,55600.0
2012-10-11 14:30:00,14.06,14.08,14.04,14.04,79600.0,11.5987,11.6152,11.5822,11.5822,79600.0
2012-10-11 15:00:00,14.05,14.06,14.02,14.05,104000.0,11.5905,11.5987,11.5657,11.5905,104000.0
2012-10-11 15:30:00,14.05,14.1,14.04,14.08,317200.0,11.5905,11.6317,11.5822,11.6152,317200.0
2012-10-12 09:30:00,14.08,14.11,14.01,14.1,83600.0,11.6152,11.64,11.5575,11.6317,83600.0
2012-10-12 10:00:00,14.12,14.12,14.05,14.08,83200.0,11.6482,11.6482,11.5905,11.6152,83200.0
2012-10-12 10:30:00,14.09,14.11,14.05,14.09,71600.0,11.6235,11.64,11.5905,11.6235,71600.0
2012-10-12 11:00:00,14.09,14.09,14.04,14.07,42800.0,11.6235,11.6235,11.5822,11.607,42800.0
2012-10-12 11:30:00,14.06,14.09,14.02,14.07,50400.0,11.5987,11.6235,11.5657,11.607,50400.0
2012-10-12 12:00:00,14.07,14.09,14.04,14.05,64400.0,11.607,11.6235,11.5822,11.5905,64400.0
2012-10-12 12:30:00,14.05,14.05,14.0,14.0,48400.0,11.5905,11.5905,11.5492,11.5492,48400.0
2012-10-12 13:00:00,14.0,14.01,13.92,13.93,68400.0,11.5492,11.5575,11.4832,11.4915,68400.0
2012-10-12 13:30:00,13.92,13.95,13.88,13.91,108400.0,11.4832,11.508,11.4502,11.475,108400.0
2012-10-12 14:00:00,13.9,13.99,13.9,13.94,78400.0,11.4667,11.541,11.4667,11.4997,78400.0
2012-10-12 14:30:00,13.95,14.0,13.9,13.98,85600.0,11.508,11.5492,11.4667,11.5327,85600.0
2012-10-12 15:00:00,13.97,14.04,13.93,14.03,78800.0,11.5245,11.5822,11.4915,11.574,78800.0
2012-10-12 15:30:00,14.03,14.04,13.96,13.99,116000.0,11.574,11.5822,11.5162,11.541,116000.0
2012-10-15 09:30:00,14.08,14.08,13.9,13.9,67200.0,11.6152,11.6152,11.4667,11.4667,67200.0
2012-10-15 10:00:00,13.9,13.96,13.86,13.93,73200.0,11.4667,11.5162,11.4337,11.4915,73200.0
2012-10-15 10:30:00,13.93,13.97,13.91,13.97,39200.0,11.4915,11.5245,11.475,11.5245,39200.0
2012-10-15 11:00:00,13.97,14.02,13.97,14.0,43200.0,11.5245,11.5657,11.5245,11.5492,43200.0
2012-10-15 11:30:00,14.0,14.05,14.0,14.05,73600.0,11.5492,11.5905,11.5492,11.5905,73600.0
2012-10-15 12:00:00,14.04,14.05,14.0,14.05,45200.0,11.5822,11.5905,11.5492,11.5905,45200.0
2012-10-15 12:30:00,14.06,14.06,14.04,14.05,49600.0,11.5987,11.5987,11.5822,11.5905,49600.0
2012-10-15 13:00:00,14.05,14.06,14.02,14.02,71200.0,11.5905,11.5987,11.5657,11.5657,71200.0
2012-10-15 13:30:00,14.02,14.04,14.0,14.01,69200.0,11.5657,11.5822,11.5492,11.5575,69200.0
2012-10-15 14:00:00,14.01,14.03,14.0,14.0,135200.0,11.5575,11.574,11.5492,11.5492,135200.0
2012-10-15 14:30:00,14.0,14.03,13.98,14.0,88000.0,11.5492,11.574,11.5327,11.5492,88000.0
2012-10-15 15:00:00,14.0,14.0,13.97,13.97,156800.0,11.5492,11.5492,11.5245,11.5245,156800.0
2012-10-15 15:30:00,13.97,14.03,13.97,14.03,346000.0,11.5245,11.574,11.5245,11.574,346000.0
2012-10-16 09:30:00,14.18,14.18,14.01,14.17,154800.0,11.6977,11.6977,11.5575,11.6895,154800.0
2012-10-16 10:00:00,14.18,14.21,14.08,14.15,146000.0,11.6977,11.7225,11.6152,11.673,146000.0
2012-10-16 10:30:00,14.15,14.15,14.04,14.08,106000.0,11.673,11.673,11.5822,11.6152,106000.0
2012-10-16 11:00:00,14.09,14.1,13.99,13.99,123600.0,11.6235,11.6317,11.541,11.541,123600.0
2012-10-16 11:30:00,13.99,14.04,13.92,13.98,197600.0,11.541,11.5822,11.4832,11.5327,197600.0
2012-10-16 12:00:00,13.99,14.05,13.96,14.0,230800.0,11.541,11.5905,11.5162,11.5492,230800.0
2012-10-16 12:30:00,14.0,14.03,13.97,13.97,171200.0,11.5492,11.574,11.5245,11.5245,171200.0
2012-10-16 13:00:00,13.97,14.05,13.97,14.03,146800.0,11.5245,11.5905,11.5245,11.574,146800.0
2012-10-16 13:30:00,14.02,14.04,14.0,14.0,144800.0,11.5657,11.5822,11.5492,11.5492,144800.0
2012-10-16 14:00:00,14.01,14.03,14.0,14.0,130000.0,11.5575,11.574,11.5492,11.5492,130000.0
2012-10-16 14:30:00,14.0,14.08,13.99,14.02,120000.0,11.5492,11.6152,11.541,11.5657,120000.0
2012-10-16 15:00:00,14.01,14.04,13.99,14.02,214800.0,11.5575,11.5822,11.541,11.5657,214800.0
2012-10-16 15:30:00,14.02,14.08,13.99,14.0,580000.0,11.5657,11.6152,11.541,11.5492,580000.0
2012-10-17 09:30:00,14.24,14.8,14.19,14.58,1048000.0,11.7472,12.2092,11.706,12.0277,1048000.0
2012-10-17 10:00:00,14.62,14.73,14.57,14.62,652000.0,12.0607,12.1514,12.0194,12.0607,652000.0
2012-10-17 10:30:00,14.63,14.72,14.57,14.67,562000.0,12.0689,12.1432,12.0194,12.1019,562000.0
2012-10-17 11:00:00,14.67,14.67,14.55,14.61,401600.0,12.1019,12.1019,12.0029,12.0524,401600.0
2012-10-17 11:30:00,14.62,14.71,14.56,14.66,340400.0,12.0607,12.1349,12.0112,12.0937,340400.0
2012-10-17 12:00:00,14.65,14.69,14.58,14.63,336400.0,12.0854,12.1184,12.0277,12.0689,336400.0
2012-10-17 12:30:00,14.63,14.66,14.62,14.66,255600.0,12.0689,12.0937,12.0607,12.0937,255600.0
2012-10-17 13:00:00,14.66,15.0,14.66,14.89,466000.0,12.0937,12.3742,12.0937,12.2834,466000.0
2012-10-17 13:30:00,14.89,14.92,14.51,14.51,506400.0,12.2834,12.3082,11.97,11.97,506400.0
2012-10-17 14:00:00,14.53,14.77,14.53,14.73,449600.0,11.9864,12.1844,11.9864,12.1514,449600.0
2012-10-17 14:30:00,14.73,14.73,14.63,14.69,250400.0,12.1514,12.1514,12.0689,12.1184,250400.0
2012-10-17 15:00:00,14.69,14.71,14.56,14.71,638000.0,12.1184,12.1349,12.0112,12.1349,638000.0
2012-10-17 15:30:00,14.71,14.71,14.43,14.44,1303600.0,12.1349,12.1349,11.904,11.9122,1303600.0
2012-10-18 09:30:00,14.47,14.65,14.42,14.53,210800.0,11.937,12.0854,11.8957,11.9864,210800.0
2012-10-18 10:00:00,14.53,14.67,14.52,14.65,179600.0,11.9864,12.1019,11.9782,12.0854,179600.0
2012-10-18 10:30:00,14.67,14.82,14.67,14.71,166400.0,12.1019,12.2257,12.1019,12.1349,166400.0
2012-10-18 11:00:00,14.69,14.83,14.69,14.76,328000.0,12.1184,12.2339,12.1184,12.1762,328000.0
2012-10-18 11:30:00,14.75,14.77,14.71,14.74,396800.0,12.1679,12.1844,12.1349,12.1597,396800.0
2012-10-18 12:00:00,14.74,14.75,14.72,14.74,74400.0,12.1597,12.1679,12.1432,12.1597,74400.0
2012-10-18 12:30:00,14.74,14.75,14.69,14.72,84000.0,12.1597,12.1679,12.1184,12.1432,84000.0
2012-10-18 13:00:00,14.72,14.74,14.63,14.72,132800.0,12.1432,12.1597,12.0689,12.1432,132800.0
2012-10-18 13:30:00,14.72,14.74,14.67,14.74,118800.0,12.1432,12.1597,12.1019,12.1597,118800.0
2012-10-18 14:00:00,14.73,14.77,14.71,14.74,176000.0,12.1514,12.1844,12.1349,12.1597,176000.0
2012-10-18 14:30:00,14.73,14.83,14.73,14.83,160000.0,12.1514,12.2339,12.1514,12.2339,160000.0
2012-10-18 15:00:00,14.83,14.86,14.76,14.85,187200.0,12.2339,12.2587,12.1762,12.2504,187200.0
2012-10-18 15:30:00,14.85,14.88,14.75,14.77,537200.0,12.2504,12.2752,12.1679,12.1844,537200.0
2012-10-19 09:30:00,14.63,14.79,14.61,14.79,241200.0,12.0689,12.2009,12.0524,12.2009,241200.0
2012-10-19 10:00:00,14.77,14.87,14.72,14.83,146400.0,12.1844,12.2669,12.1432,12.2339,146400.0
2012-10-19 10:30:00,14.82,14.85,14.8,14.81,134000.0,12.2257,12.2504,12.2092,12.2174,134000.0
2012-10-19 11:00:00,14.8,14.8,14.74,14.77,170400.0,12.2092,12.2092,12.1597,12.1844,170400.0
2012-10-19 11:30:00,14.78,14.82,14.77,14.77,118400.0,12.1927,12.2257,12.1844,12.1844,118400.0
2012-10-19 12:00:00,14.78,14.78,14.72,14.72,117200.0,12.1927,12.1927,12.1432,12.1432,117200.0
2012-10-19 12:30:00,14.73,14.74,14.68,14.72,77600.0,12.1514,12.1597,12.1102,12.1432,77600.0
2012-10-19 13:00:00,14.72,14.77,14.69,14.75,123600.0,12.1432,12.1844,12.1184,12.1679,123600.0
2012-10-19 13:30:00,14.75,14.79,14.68,14.69,214000.0,12.1679,12.2009,12.1102,12.1184,214000.0
2012-10-19 14:00:00,14.7,14.76,14.7,14.7,143200.0,12.1267,12.1762,12.1267,12.1267,143200.0
2012-10-19 14:30:00,14.7,14.74,14.7,14.73,164400.0,12.1267,12.1597,12.1267,12.1514,164400.0
2012-10-19 15:00:00,14.72,14.77,14.7,14.74,141600.0,12.1432,12.1844,12.1267,12.1597,141600.0
2012-10-19 15:30:00,14.74,14.82,14.72,14.73,414000.0,12.1597,12.2257,12.1432,12.1514,414000.0
2012-10-22 09:30:00,14.77,14.88,14.71,14.87,181600.0,12.1844,12.2752,12.1349,12.2669,181600.0
2012-10-22 10:00:00,14.87,14.99,14.87,14.96,165200.0,12.2669,12.3659,12.2669,12.3412,165200.0
2012-10-22 10:30:00,14.95,14.95,14.85,14.87,78400.0,12.3329,12.3329,12.2504,12.2669,78400.0
2012-10-22 11:00:00,14.87,14.91,14.86,14.87,173200.0,12.2669,12.2999,12.2587,12.2669,173200.0
2012-10-22 11:30:00,14.88,14.91,14.86,14.9,48800.0,12.2752,12.2999,12.2587,12.2917,48800.0
2012-10-22 12:00:00,14.89,14.93,14.86,14.86,57200.0,12.2834,12.3164,12.2587,12.2587,57200.0
2012-10-22 12:30:00,14.86,14.86,14.8,14.8,46800.0,12.2587,12.2587,12.2092,12.2092,46800.0
2012-10-22 13:00:00,14.8,14.81,14.74,14.77,60800.0,12.2092,12.2174,12.1597,12.1844,60800.0
2012-10-22 13:30:00,14.77,14.81,14.76,14.8,61200.0,12.1844,12.2174,12.1762,12.2092,61200.0
2012-10-22 14:00:00,14.8,14.8,14.74,14.74,101600.0,12.2092,12.2092,12.1597,12.1597,101600.0
2012-10-22 14:30:00,14.74,14.75,14.7,14.72,171600.0,12.1597,12.1679,12.1267,12.1432,171600.0
2012-10-22 15:00:00,14.72,14.75,14.69,14.75,176000.0,12.1432,12.1679,12.1184,12.1679,176000.0
2012-10-22 15:30:00,14.75,14.85,14.74,14.84,213200.0,12.1679,12.2504,12.1597,12.2422,213200.0
2012-10-23 09:30:00,14.69,14.76,14.54,14.75,162000.0,12.1184,12.1762,11.9947,12.1679,162000.0
2012-10-23 10:00:00,14.74,14.81,14.65,14.74,197600.0,12.1597,12.2174,12.0854,12.1597,197600.0
2012-10-23 10:30:00,14.74,14.81,14.72,14.78,233200.0,12.1597,12.2174,12.1432,12.1927,233200.0
2012-10-23 11:00:00,14.79,14.86,14.76,14.77,121600.0,12.2009,12.2587,12.1762,12.1844,121600.0
2012-10-23 11:30:00,14.76,14.78,14.72,14.74,70800.0,12.1762,12.1927,12.1432,12.1597,70800.0
2012-10-23 12:00:00,14.75,14.76,14.71,14.74,54400.0,12.1679,12.1762,12.1349,12.1597,54400.0
2012-10-23 12:30:00,14.74,14.81,14.73,14.79,71600.0,12.1597,12.2174,12.1514,12.2009,71600.0
2012-10-23 13:00:00,14.8,14.9,14.8,14.87,74000.0,12.2092,12.2917,12.2092,12.2669,74000.0
2012-10-23 13:30:00,14.87,14.91,14.86,14.9,64800.0,12.2669,12.2999,12.2587,12.2917,64800.0
2012-10-23 14:00:00,14.9,14.93,14.84,14.87,57600.0,12.2917,12.3164,12.2422,12.2669,57600.0
2012-10-23 14:30:00,14.87,14.92,14.85,14.89,54000.0,12.2669,12.3082,12.2504,12.2834,54000.0
2012-10-23 15:00:00,14.88,14.94,14.85,14.87,123200.0,12.2752,12.3247,12.2504,12.2669,123200.0
2012-10-23 15:30:00,14.87,14.88,14.79,14.88,200000.0,12.2669,12.2752,12.2009,12.2752,200000.0
2012-10-24 09:30:00,14.95,14.95,14.83,14.87,72800.0,12.3329,12.3329,12.2339,12.2669,72800.0
2012-10-24 10:00:00,14.88,14.9,14.84,14.88,89200.0,12.2752,12.2917,12.2422,12.2752,89200.0
2012-10-24 10:30:00,14.88,14.95,14.88,14.93,145200.0,12.2752,12.3329,12.2752,12.3164,145200.0
2012-10-24 11:00:00,14.94,15.04,14.93,14.94,90800.0,12.3247,12.4072,12.3164,12.3247,90800.0
2012-10-24 11:30:00,14.93,14.94,14.85,14.88,52000.0,12.3164,12.3247,12.2504,12.2752,52000.0
2012-10-24 12:00:00,14.86,14.89,14.86,14.89,49200.0,12.2587,12.2834,12.2587,12.2834,49200.0
2012-10-24 12:30:00,14.89,14.95,14.89,14.91,49200.0,12.2834,12.3329,12.2834,12.2999,49200.0
2012-10-24 13:00:00,14.9,14.96,14.9,14.95,73200.0,12.2917,12.3412,12.2917,12.3329,73200.0
2012-10-24 13:30:00,14.94,14.97,14.94,14.95,41200.0,12.3247,12.3494,12.3247,12.3329,41200.0
2012-10-24 14:00:00,14.95,15.03,14.94,14.99,92800.0,12.3329,12.3989,12.3247,12.3659,92800.0
2012-10-24 14:30:00,14.99,15.0,14.93,14.94,97600.0,12.3659,12.3742,12.3164,12.3247,97600.0
2012-10-24 15:00:00,14.94,14.96,14.91,14.94,124000.0,12.3247,12.3412,12.2999,12.3247,124000.0
2012-10-24 15:30:00,14.94,14.94,14.89,14.93,130400.0,12.3247,12.3247,12.2834,12.3164,130400.0
2012-10-25 09:30:00,15.12,15.14,14.96,14.97,176800.0,12.4732,12.4897,12.3412,12.3494,176800.0
2012-10-25 10:00:00,14.97,14.97,14.78,14.88,178000.0,12.3494,12.3494,12.1927,12.2752,178000.0
2012-10-25 10:30:00,14.86,14.86,14.77,14.79,48400.0,12.2587,12.2587,12.1844,12.2009,48400.0
2012-10-25 11:00:00,14.79,14.9,14.78,14.85,61200.0,12.2009,12.2917,12.1927,12.2504,61200.0
2012-10-25 11:30:00,14.86,14.9,14.84,14.89,146000.0,12.2587,12.2917,12.2422,12.2834,146000.0
2012-10-25 12:00:00,14.88,14.88,14.79,14.79,148000.0,12.2752,12.2752,12.2009,12.2009,148000.0
2012-10-25 12:30:00,14.79,14.84,14.79,14.83,98000.0,12.2009,12.2422,12.2009,12.2339,98000.0
2012-10-25 13:00:00,14.83,14.86,14.82,14.86,36000.0,12.2339,12.2587,12.2257,12.2587,36000.0
2012-10-25 13:30:00,14.86,14.87,14.84,14.86,14800.0,12.2587,12.2669,12.2422,12.2587,14800.0
2012-10-25 14:00:00,14.87,14.87,14.81,14.81,48400.0,12.2669,12.2669,12.2174,12.2174,48400.0
2012-10-25 14:30:00,14.81,14.86,14.81,14.83,32800.0,12.2174,12.2587,12.2174,12.2339,32800.0
2012-10-25 15:00:00,14.83,14.86,14.79,14.79,128800.0,12.2339,12.2587,12.2009,12.2009,128800.0
2012-10-25 15:30:00,14.8,14.81,14.72,14.81,240000.0,12.2092,12.2174,12.1432,12.2174,240000.0
2012-10-26 09:30:00,14.85,14.89,14.79,14.85,68000.0,12.2504,12.2834,12.2009,12.2504,68000.0
2012-10-26 10:00:00,14.84,14.92,14.83,14.86,100800.0,12.2422,12.3082,12.2339,12.2587,100800.0
2012-10-26 10:30:00,14.86,14.88,14.85,14.86,67200.0,12.2587,12.2752,12.2504,12.2587,67200.0
2012-10-26 11:00:00,14.85,14.88,14.83,14.87,129200.0,12.2504,12.2752,12.2339,12.2669,129200.0
2012-10-26 11:30:00,14.89,14.9,14.86,14.88,36800.0,12.2834,12.2917,12.2587,12.2752,36800.0
2012-10-26 12:00:00,14.87,14.87,14.78,14.81,73200.0,12.2669,12.2669,12.1927,12.2174,73200.0
2012-10-26 12:30:00,14.82,14.85,14.78,14.84,47600.0,12.2257,12.2504,12.1927,12.2422,47600.0
2012-10-26 13:00:00,14.85,14.87,14.83,14.87,46000.0,12.2504,12.2669,12.2339,12.2669,46000.0
2012-10-26 13:30:00,14.87,14.95,14.87,14.94,50000.0,12.2669,12.3329,12.2669,12.3247,50000.0
2012-10-26 14:00:00,14.95,14.96,14.92,14.95,58400.0,12.3329,12.3412,12.3082,12.3329,58400.0
2012-10-26 14:30:00,14.95,15.0,14.95,14.99,59200.0,12.3329,12.3742,12.3329,12.3659,59200.0
2012-10-26 15:00:00,14.99,15.04,14.95,15.03,180400.0,12.3659,12.4072,12.3329,12.3989,180400.0
2012-10-26 15:30:00,15.03,15.04,14.94,14.97,200000.0,12.3989,12.4072,12.3247,12.3494,200000.0
2012-10-31 09:30:00,14.98,15.25,14.96,15.21,123200.0,12.3577,12.5804,12.3412,12.5474,123200.0
2012-10-31 10:00:00,15.21,15.23,15.14,15.19,87600.0,12.5474,12.5639,12.4897,12.5309,87600.0
2012-10-31 10:30:00,15.17,15.17,14.98,15.0,104000.0,12.5144,12.5144,12.3577,12.3742,104000.0
2012-10-31 11:00:00,14.99,15.06,14.97,15.03,181600.0,12.3659,12.4237,12.3494,12.3989,181600.0
2012-10-31 11:30:00,15.04,15.09,14.98,15.01,126000.0,12.4072,12.4484,12.3577,12.3824,126000.0
2012-10-31 12:00:00,15.01,15.03,14.96,14.96,85200.0,12.3824,12.3989,12.3412,12.3412,85200.0
2012-10-31 12:30:00,14.98,14.98,14.93,14.95,80800.0,12.3577,12.3577,12.3164,12.3329,80800.0
2012-10-31 13:00:00,14.96,14.99,14.91,14.99,55200.0,12.3412,12.3659,12.2999,12.3659,55200.0
2012-10-31 13:30:00,14.99,15.06,14.98,15.03,93200.0,12.3659,12.4237,12.3577,12.3989,93200.0
2012-10-31 14:00:00,15.05,15.14,15.04,15.13,110400.0,12.4154,12.4897,12.4072,12.4814,110400.0
2012-10-31 14:30:00,15.14,15.16,15.06,15.13,133200.0,12.4897,12.5062,12.4237,12.4814,133200.0
2012-10-31 15:00:00,15.13,15.2,15.09,15.2,118800.0,12.4814,12.5392,12.4484,12.5392,118800.0
2012-10-31 15:30:00,15.19,15.24,15.12,15.19,290800.0,12.5309,12.5722,12.4732,12.5309,290800.0
2012-11-01 09:30:00,15.25,15.46,15.0,15.3,112800.0,12.5804,12.7536,12.3742,12.6217,112800.0
2012-11-01 10:00:00,15.31,15.35,15.23,15.28,118800.0,12.6299,12.6629,12.5639,12.6052,118800.0
2012-11-01 10:30:00,15.28,15.33,15.22,15.28,137600.0,12.6052,12.6464,12.5557,12.6052,137600.0
2012-11-01 11:00:00,15.29,15.36,15.28,15.34,122800.0,12.6134,12.6712,12.6052,12.6547,122800.0
2012-11-01 11:30:00,15.35,15.36,15.33,15.35,92000.0,12.6629,12.6712,12.6464,12.6629,92000.0
2012-11-01 12:00:00,15.35,15.35,15.3,15.31,130400.0,12.6629,12.6629,12.6217,12.6299,130400.0
2012-11-01 12:30:00,15.31,15.34,15.3,15.33,87600.0,12.6299,12.6547,12.6217,12.6464,87600.0
2012-11-01 13:00:00,15.32,15.35,15.31,15.33,95200.0,12.6382,12.6629,12.6299,12.6464,95200.0
2012-11-01 13:30:00,15.33,15.38,15.32,15.36,47600.0,12.6464,12.6877,12.6382,12.6712,47600.0
2012-11-01 14:00:00,15.35,15.38,15.33,15.33,54000.0,12.6629,12.6877,12.6464,12.6464,54000.0
2012-11-01 14:30:00,15.34,15.46,15.33,15.45,119600.0,12.6547,12.7536,12.6464,12.7454,119600.0
2012-11-01 15:00:00,15.44,15.46,15.39,15.41,162400.0,12.7371,12.7536,12.6959,12.7124,162400.0
2012-11-01 15:30:00,15.4,15.43,15.36,15.43,318800.0,12.7042,12.7289,12.6712,12.7289,318800.0
2012-11-02 09:30:00,15.55,15.55,15.26,15.3,75600.0,12.8279,12.8279,12.5887,12.6217,75600.0
2012-11-02 10:00:00,15.3,15.33,15.19,15.2,40000.0,12.6217,12.6464,12.5309,12.5392,40000.0
2012-11-02 10:30:00,15.19,15.23,15.18,15.2,70800.0,12.5309,12.5639,12.5227,12.5392,70800.0
2012-11-02 11:00:00,15.19,15.24,15.18,15.23,44400.0,12.5309,12.5722,12.5227,12.5639,44400.0
2012-11-02 11:30:00,15.22,15.22,15.19,15.2,36000.0,12.5557,12.5557,12.5309,12.5392,36000.0
2012-11-02 12:00:00,15.2,15.24,15.17,15.21,43600.0,12.5392,12.5722,12.5144,12.5474,43600.0
2012-11-02 12:30:00,15.21,15.24,15.2,15.2,31200.0,12.5474,12.5722,12.5392,12.5392,31200.0
2012-11-02 13:00:00,15.2,15.23,15.2,15.21,33200.0,12.5392,12.5639,12.5392,12.5474,33200.0
2012-11-02 13:30:00,15.21,15.22,15.14,15.14,56400.0,12.5474,12.5557,12.4897,12.4897,56400.0
2012-11-02 14:00:00,15.14,15.15,15.12,15.14,48400.0,12.4897,12.4979,12.4732,12.4897,48400.0
2012-11-02 14:30:00,15.14,15.14,15.06,15.08,54000.0,12.4897,12.4897,12.4237,12.4402,54000.0
2012-11-02 15:00:00,15.08,15.15,15.07,15.08,92400.0,12.4402,12.4979,12.4319,12.4402,92400.0
2012-11-02 15:30:00,15.09,15.09,14.99,14.99,223600.0,12.4484,12.4484,12.3659,12.3659,223600.0
2012-11-05 09:30:00,15.03,15.34,14.92,15.06,52000.0,12.3989,12.6547,12.3082,12.4237,52000.0
2012-11-05 10:00:00,15.05,15.06,15.02,15.02,48000.0,12.4154,12.4237,12.3907,12.3907,48000.0
2012-11-05 10:30:00,15.03,15.08,15.02,15.06,92000.0,12.3989,12.4402,12.3907,12.4237,92000.0
2012-11-05 11:00:00,15.06,15.06,15.01,15.03,55600.0,12.4237,12.4237,12.3824,12.3989,55600.0
2012-11-05 11:30:00,15.02,15.04,14.99,15.03,66400.0,12.3907,12.4072,12.3659,12.3989,66400.0
2012-11-05 12:00:00,15.03,15.05,15.02,15.02,56000.0,12.3989,12.4154,12.3907,12.3907,56000.0
2012-11-05 12:30:00,15.03,15.07,15.03,15.07,28800.0,12.3989,12.4319,12.3989,12.4319,28800.0
2012-11-05 13:00:00,15.09,15.09,15.06,15.06,36400.0,12.4484,12.4484,12.4237,12.4237,36400.0
2012-11-05 13:30:00,15.07,15.09,15.06,15.09,46000.0,12.4319,12.4484,12.4237,12.4484,46000.0
2012-11-05 14:00:00,15.1,15.15,15.09,15.11,44800.0,12.4567,12.4979,12.4484,12.4649,44800.0
2012-11-05 14:30:00,15.13,15.13,15.09,15.1,51200.0,12.4814,12.4814,12.4484,12.4567,51200.0
2012-11-05 15:00:00,15.1,15.12,15.08,15.09,62800.0,12.4567,12.4732,12.4402,12.4484,62800.0
2012-11-05 15:30:00,15.09,15.14,15.06,15.13,160000.0,12.4484,12.4897,12.4237,12.4814,160000.0
2012-11-06 09:30:00,15.24,15.5,15.18,15.44,306400.0,12.5722,12.7866,12.5227,12.7371,306400.0
2012-11-06 10:00:00,15.44,15.55,15.4,15.53,147600.0,12.7371,12.8279,12.7042,12.8114,147600.0
2012-11-06 10:30:00,15.54,15.55,15.49,15.51,58000.0,12.8196,12.8279,12.7784,12.7949,58000.0
2012-11-06 11:00:00,15.51,15.53,15.47,15.47,49600.0,12.7949,12.8114,12.7619,12.7619,49600.0
2012-11-06 11:30:00,15.47,15.49,15.4,15.43,142000.0,12.7619,12.7784,12.7042,12.7289,142000.0
2012-11-06 12:00:00,15.45,15.51,15.43,15.48,49200.0,12.7454,12.7949,12.7289,12.7701,49200.0
2012-11-06 12:30:00,15.5,15.5,15.45,15.47,32400.0,12.7866,12.7866,12.7454,12.7619,32400.0
2012-11-06 13:00:00,15.47,15.5,15.45,15.5,53600.0,12.7619,12.7866,12.7454,12.7866,53600.0
2012-11-06 13:30:00,15.5,15.5,15.46,15.47,44400.0,12.7866,12.7866,12.7536,12.7619,44400.0
2012-11-06 14:00:00,15.49,15.49,15.42,15.44,58800.0,12.7784,12.7784,12.7207,12.7371,58800.0
2012-11-06 14:30:00,15.44,15.46,15.4,15.42,124800.0,12.7371,12.7536,12.7042,12.7207,124800.0
2012-11-06 15:00:00,15.41,15.42,15.36,15.37,154800.0,12.7124,12.7207,12.6712,12.6794,154800.0
2012-11-06 15:30:00,15.38,15.43,15.37,15.41,200000.0,12.6877,12.7289,12.6794,12.7124,200000.0
2012-11-07 09:30:00,15.27,15.46,15.17,15.17,70400.0,12.5969,12.7536,12.5144,12.5144,70400.0
2012-11-07 10:00:00,15.17,15.17,15.01,15.04,101200.0,12.5144,12.5144,12.3824,12.4072,101200.0
2012-11-07 10:30:00,15.02,15.09,15.0,15.02,74800.0,12.3907,12.4484,12.3742,12.3907,74800.0
2012-11-07 11:00:00,15.02,15.06,14.86,14.87,97600.0,12.3907,12.4237,12.2587,12.2669,97600.0
2012-11-07 11:30:00,14.87,14.96,14.82,14.96,114000.0,12.2669,12.3412,12.2257,12.3412,114000.0
2012-11-07 12:00:00,14.94,15.0,14.91,14.94,64800.0,12.3247,12.3742,12.2999,12.3247,64800.0
2012-11-07 12:30:00,14.94,14.96,14.92,14.93,45200.0,12.3247,12.3412,12.3082,12.3164,45200.0
2012-11-07 13:00:00,14.95,14.98,14.93,14.96,114000.0,12.3329,12.3577,12.3164,12.3412,114000.0
2012-11-07 13:30:00,14.96,14.97,14.92,14.92,93200.0,12.3412,12.3494,12.3082,12.3082,93200.0
2012-11-07 14:00:00,14.93,14.96,14.92,14.94,54000.0,12.3164,12.3412,12.3082,12.3247,54000.0
2012-11-07 14:30:00,14.94,14.95,14.92,14.94,68400.0,12.3247,12.3329,12.3082,12.3247,68400.0
2012-11-07 15:00:00,14.94,14.99,14.91,14.99,147200.0,12.3247,12.3659,12.2999,12.3659,147200.0
2012-11-07 15:30:00,14.98,15.0,14.95,14.95,172000.0,12.3577,12.3742,12.3329,12.3329,172000.0
2012-11-08 09:30:00,14.96,15.1,14.95,14.96,124800.0,12.3412,12.4567,12.3329,12.3412,124800.0
2012-11-08 10:00:00,14.97,14.98,14.82,14.86,44000.0,12.3494,12.3577,12.2257,12.2587,44000.0
2012-11-08 10:30:00,14.87,14.95,14.87,14.9,90000.0,12.2669,12.3329,12.2669,12.2917,90000.0
2012-11-08 11:00:00,14.93,14.95,14.87,14.91,45200.0,12.3164,12.3329,12.2669,12.2999,45200.0
2012-11-08 11:30:00,14.91,14.92,14.86,14.89,96800.0,12.2999,12.3082,12.2587,12.2834,96800.0
2012-11-08 12:00:00,14.9,14.95,14.87,14.94,49200.0,12.2917,12.3329,12.2669,12.3247,49200.0
2012-11-08 12:30:00,14.94,14.94,14.87,14.89,40400.0,12.3247,12.3247,12.2669,12.2834,40400.0
2012-11-08 13:00:00,14.89,14.9,14.86,14.88,82800.0,12.2834,12.2917,12.2587,12.2752,82800.0
2012-11-08 13:30:00,14.88,14.97,14.87,14.96,54000.0,12.2752,12.3494,12.2669,12.3412,54000.0
2012-11-08 14:00:00,14.97,14.98,14.93,14.96,45200.0,12.3494,12.3577,12.3164,12.3412,45200.0
2012-11-08 14:30:00,14.97,14.97,14.89,14.89,329200.0,12.3494,12.3494,12.2834,12.2834,329200.0
2012-11-08 15:00:00,14.9,14.92,14.89,14.92,151600.0,12.2917,12.3082,12.2834,12.3082,151600.0
2012-11-08 15:30:00,14.92,14.94,14.88,14.89,486000.0,12.3082,12.3247,12.2752,12.2834,486000.0
2012-11-09 09:30:00,14.84,14.88,14.77,14.8,133600.0,12.2422,12.2752,12.1844,12.2092,133600.0
2012-11-09 10:00:00,14.77,14.81,14.65,14.68,472000.0,12.1844,12.2174,12.0854,12.1102,472000.0
2012-11-09 10:30:00,14.68,14.76,14.63,14.72,170800.0,12.1102,12.1762,12.0689,12.1432,170800.0
2012-11-09 11:00:00,14.71,14.76,14.7,14.75,141200.0,12.1349,12.1762,12.1267,12.1679,141200.0
2012-11-09 11:30:00,14.75,14.9,14.73,14.88,202000.0,12.1679,12.2917,12.1514,12.2752,202000.0
2012-11-09 12:00:00,14.87,14.89,14.85,14.87,66000.0,12.2669,12.2834,12.2504,12.2669,66000.0
2012-11-09 12:30:00,14.87,14.9,14.83,14.88,82800.0,12.2669,12.2917,12.2339,12.2752,82800.0
2012-11-09 13:00:00,14.88,14.91,14.83,14.85,95200.0,12.2752,12.2999,12.2339,12.2504,95200.0
2012-11-09 13:30:00,14.83,14.92,14.83,14.92,105600.0,12.2339,12.3082,12.2339,12.3082,105600.0
2012-11-09 14:00:00,14.92,14.95,14.86,14.94,46400.0,12.3082,12.3329,12.2587,12.3247,46400.0
2012-11-09 14:30:00,14.94,14.96,14.91,14.92,53200.0,12.3247,12.3412,12.2999,12.3082,53200.0
2012-11-09 15:00:00,14.91,14.92,14.88,14.92,70800.0,12.2999,12.3082,12.2752,12.3082,70800.0
2012-11-09 15:30:00,14.92,14.93,14.84,14.85,434000.0,12.3082,12.3164,12.2422,12.2504,434000.0
2012-11-12 09:30:00,15.06,15.66,14.86,14.98,180000.0,12.4237,12.9186,12.2587,12.3577,180000.0
2012-11-12 10:00:00,15.0,15.05,14.9,14.93,160000.0,12.3742,12.4154,12.2917,12.3164,160000.0
2012-11-12 10:30:00,14.93,14.97,14.92,14.93,170400.0,12.3164,12.3494,12.3082,12.3164,170400.0
2012-11-12 11:00:00,14.94,14.95,14.9,14.9,103200.0,12.3247,12.3329,12.2917,12.2917,103200.0
2012-11-12 11:30:00,14.89,14.91,14.88,14.89,105200.0,12.2834,12.2999,12.2752,12.2834,105200.0
2012-11-12 12:00:00,14.9,14.92,14.88,14.91,134800.0,12.2917,12.3082,12.2752,12.2999,134800.0
2012-11-12 12:30:00,14.91,14.92,14.9,14.91,58800.0,12.2999,12.3082,12.2917,12.2999,58800.0
2012-11-12 13:00:00,14.9,14.95,14.89,14.92,69600.0,12.2917,12.3329,12.2834,12.3082,69600.0
2012-11-12 13:30:00,14.92,14.97,14.9,14.97,46800.0,12.3082,12.3494,12.2917,12.3494,46800.0
2012-11-12 14:00:00,14.97,14.97,14.9,14.91,64000.0,12.3494,12.3494,12.2917,12.2999,64000.0
2012-11-12 14:30:00,14.91,14.97,14.89,14.97,85200.0,12.2999,12.3494,12.2834,12.3494,85200.0
2012-11-12 15:00:00,14.97,14.98,14.88,14.9,86800.0,12.3494,12.3577,12.2752,12.2917,86800.0
2012-11-12 15:30:00,14.9,14.92,14.85,14.87,263200.0,12.2917,12.3082,12.2504,12.2669,263200.0
2012-11-13 09:30:00,14.74,14.91,14.63,14.9,98400.0,12.1597,12.2999,12.0689,12.2917,98400.0
2012-11-13 10:00:00,14.88,15.01,14.87,14.93,61600.0,12.2752,12.3824,12.2669,12.3164,61600.0
2012-11-13 10:30:00,14.93,15.02,14.9,15.02,95600.0,12.3164,12.3907,12.2917,12.3907,95600.0
2012-11-13 11:00:00,15.03,15.06,15.01,15.02,31200.0,12.3989,12.4237,12.3824,12.3907,31200.0
2012-11-13 11:30:00,15.02,15.02,14.95,15.01,90000.0,12.3907,12.3907,12.3329,12.3824,90000.0
2012-11-13 12:00:00,15.01,15.02,14.95,14.96,64000.0,12.3824,12.3907,12.3329,12.3412,64000.0
2012-11-13 12:30:00,14.96,15.0,14.94,14.99,68800.0,12.3412,12.3742,12.3247,12.3659,68800.0
2012-11-13 13:00:00,14.98,15.1,14.97,15.04,44400.0,12.3577,12.4567,12.3494,12.4072,44400.0
2012-11-13 13:30:00,15.05,15.1,15.0,15.06,76000.0,12.4154,12.4567,12.3742,12.4237,76000.0
2012-11-13 14:00:00,15.08,15.12,15.03,15.11,106000.0,12.4402,12.4732,12.3989,12.4649,106000.0
2012-11-13 14:30:00,15.12,15.17,14.99,15.01,286000.0,12.4732,12.5144,12.3659,12.3824,286000.0
2012-11-13 15:00:00,15.01,15.01,14.93,14.96,124800.0,12.3824,12.3824,12.3164,12.3412,124800.0
2012-11-13 15:30:00,14.96,14.99,14.9,14.9,182000.0,12.3412,12.3659,12.2917,12.2917,182000.0
2012-11-14 09:30:00,14.9,15.08,14.78,14.99,150400.0,12.2917,12.4402,12.1927,12.3659,150400.0
2012-11-14 10:00:00,14.96,15.01,14.9,14.91,77200.0,12.3412,12.3824,12.2917,12.2999,77200.0
2012-11-14 10:30:00,14.91,14.95,14.84,14.84,136800.0,12.2999,12.3329,12.2422,12.2422,136800.0
2012-11-14 11:00:00,14.84,14.97,14.84,14.96,51600.0,12.2422,12.3494,12.2422,12.3412,51600.0
2012-11-14 11:30:00,14.97,14.98,14.92,14.98,62800.0,12.3494,12.3577,12.3082,12.3577,62800.0
2012-11-14 12:00:00,14.97,14.97,14.91,14.96,53600.0,12.3494,12.3494,12.2999,12.3412,53600.0
2012-11-14 12:30:00,14.94,14.95,14.88,14.93,38400.0,12.3247,12.3329,12.2752,12.3164,38400.0
2012-11-14 13:00:00,14.92,14.93,14.89,14.9,46800.0,12.3082,12.3164,12.2834,12.2917,46800.0
2012-11-14 13:30:00,14.9,14.92,14.88,14.9,64000.0,12.2917,12.3082,12.2752,12.2917,64000.0
2012-11-14 14:00:00,14.91,14.92,14.82,14.87,44000.0,12.2999,12.3082,12.2257,12.2669,44000.0
2012-11-14 14:30:00,14.87,14.87,14.82,14.84,61200.0,12.2669,12.2669,12.2257,12.2422,61200.0
2012-11-14 15:00:00,14.83,14.84,14.71,14.76,113600.0,12.2339,12.2422,12.1349,12.1762,113600.0
2012-11-14 15:30:00,14.77,14.77,14.6,14.68,276000.0,12.1844,12.1844,12.0442,12.1102,276000.0
2012-11-15 09:30:00,14.63,14.77,14.43,14.47,74400.0,12.0689,12.1844,11.904,11.937,74400.0
2012-11-15 10:00:00,14.48,14.62,14.46,14.56,98800.0,11.9452,12.0607,11.9287,12.0112,98800.0
2012-11-15 10:30:00,14.56,14.59,14.39,14.4,194800.0,12.0112,12.0359,11.871,11.8792,194800.0
2012-11-15 11:00:00,14.42,14.49,14.38,14.38,146000.0,11.8957,11.9535,11.8627,11.8627,146000.0
2012-11-15 11:30:00,14.38,14.42,14.35,14.38,62000.0,11.8627,11.8957,11.838,11.8627,62000.0
2012-11-15 12:00:00,14.36,14.4,14.27,14.29,112000.0,11.8462,11.8792,11.772,11.7885,112000.0
2012-11-15 12:30:00,14.3,14.38,14.3,14.35,90800.0,11.7967,11.8627,11.7967,11.838,90800.0
2012-11-15 13:00:00,14.35,14.49,14.32,14.49,153600.0,11.838,11.9535,11.8132,11.9535,153600.0
2012-11-15 13:30:00,14.49,14.55,14.4,14.52,158800.0,11.9535,12.0029,11.8792,11.9782,158800.0
2012-11-15 14:00:00,14.52,14.52,14.48,14.52,70800.0,11.9782,11.9782,11.9452,11.9782,70800.0
2012-11-15 14:30:00,14.51,14.59,14.5,14.59,106400.0,11.97,12.0359,11.9617,12.0359,106400.0
2012-11-15 15:00:00,14.58,14.59,14.52,14.57,111200.0,12.0277,12.0359,11.9782,12.0194,111200.0
2012-11-15 15:30:00,14.56,14.63,14.54,14.59,215200.0,12.0112,12.0689,11.9947,12.0359,215200.0
2012-11-16 09:30:00,14.55,14.83,14.49,14.63,112400.0,12.0029,12.2339,11.9535,12.0689,112400.0
2012-11-16 10:00:00,14.63,14.72,14.51,14.68,104000.0,12.0689,12.1432,11.97,12.1102,104000.0
2012-11-16 10:30:00,14.66,14.73,14.66,14.69,70000.0,12.0937,12.1514,12.0937,12.1184,70000.0
2012-11-16 11:00:00,14.7,14.74,14.64,14.64,55200.0,12.1267,12.1597,12.0772,12.0772,55200.0
2012-11-16 11:30:00,14.64,14.85,14.64,14.85,134400.0,12.0772,12.2504,12.0772,12.2504,134400.0
2012-11-16 12:00:00,14.83,14.85,14.8,14.81,93600.0,12.2339,12.2504,12.2092,12.2174,93600.0
2012-11-16 12:30:00,14.82,14.9,14.82,14.84,114800.0,12.2257,12.2917,12.2257,12.2422,114800.0
2012-11-16 13:00:00,14.83,14.87,14.79,14.84,111600.0,12.2339,12.2669,12.2009,12.2422,111600.0
2012-11-16 13:30:00,14.84,14.88,14.81,14.86,135200.0,12.2422,12.2752,12.2174,12.2587,135200.0
2012-11-16 14:00:00,14.87,14.88,14.82,14.83,50000.0,12.2669,12.2752,12.2257,12.2339,50000.0
2012-11-16 14:30:00,14.83,14.93,14.77,14.9,94800.0,12.2339,12.3164,12.1844,12.2917,94800.0
2012-11-16 15:00:00,14.88,14.92,14.87,14.88,138400.0,12.2752,12.3082,12.2669,12.2752,138400.0
2012-11-16 15:30:00,14.88,14.95,14.87,14.9,304400.0,12.2752,12.3329,12.2669,12.2917,304400.0
2012-11-19 09:30:00,14.97,15.47,14.95,15.46,182000.0,12.3494,12.7619,12.3329,12.7536,182000.0
2012-11-19 10:00:00,15.46,15.48,15.17,15.19,212400.0,12.7536,12.7701,12.5144,12.5309,212400.0
2012-11-19 10:30:00,15.2,15.21,15.03,15.03,74400.0,12.5392,12.5474,12.3989,12.3989,74400.0
2012-11-19 11:00:00,15.03,15.05,15.0,15.05,90800.0,12.3989,12.4154,12.3742,12.4154,90800.0
2012-11-19 11:30:00,15.05,15.09,15.0,15.05,90000.0,12.4154,12.4484,12.3742,12.4154,90000.0
2012-11-19 12:00:00,15.04,15.05,15.0,15.03,54400.0,12.4072,12.4154,12.3742,12.3989,54400.0
2012-11-19 12:30:00,15.01,15.04,15.0,15.03,33200.0,12.3824,12.4072,12.3742,12.3989,33200.0
2012-11-19 13:00:00,15.02,15.05,15.0,15.03,36400.0,12.3907,12.4154,12.3742,12.3989,36400.0
2012-11-19 13:30:00,15.03,15.06,15.01,15.04,26800.0,12.3989,12.4237,12.3824,12.4072,26800.0
2012-11-19 14:00:00,15.03,15.09,15.03,15.07,31200.0,12.3989,12.4484,12.3989,12.4319,31200.0
2012-11-19 14:30:00,15.06,15.1,15.04,15.05,40800.0,12.4237,12.4567,12.4072,12.4154,40800.0
2012-11-19 15:00:00,15.04,15.08,15.02,15.04,36400.0,12.4072,12.4402,12.3907,12.4072,36400.0
2012-11-19 15:30:00,15.03,15.1,15.02,15.1,174800.0,12.3989,12.4567,12.3907,12.4567,174800.0
2012-11-20 09:30:00,15.01,15.16,15.01,15.13,99200.0,12.3824,12.5062,12.3824,12.4814,99200.0
2012-11-20 10:00:00,15.15,15.25,15.15,15.22,48000.0,12.4979,12.5804,12.4979,12.5557,48000.0
2012-11-20 10:30:00,15.22,15.27,15.2,15.21,61600.0,12.5557,12.5969,12.5392,12.5474,61600.0
2012-11-20 11:00:00,15.19,15.29,15.18,15.27,60800.0,12.5309,12.6134,12.5227,12.5969,60800.0
2012-11-20 11:30:00,15.27,15.31,15.26,15.3,82800.0,12.5969,12.6299,12.5887,12.6217,82800.0
2012-11-20 12:00:00,15.3,15.35,15.29,15.31,67600.0,12.6217,12.6629,12.6134,12.6299,67600.0
2012-11-20 12:30:00,15.32,15.34,15.3,15.31,46000.0,12.6382,12.6547,12.6217,12.6299,46000.0
2012-11-20 13:00:00,15.31,15.31,15.2,15.22,88400.0,12.6299,12.6299,12.5392,12.5557,88400.0
2012-11-20 13:30:00,15.22,15.33,15.21,15.33,32800.0,12.5557,12.6464,12.5474,12.6464,32800.0
2012-11-20 14:00:00,15.33,15.38,15.31,15.37,71200.0,12.6464,12.6877,12.6299,12.6794,71200.0
2012-11-20 14:30:00,15.37,15.4,15.36,15.38,139600.0,12.6794,12.7042,12.6712,12.6877,139600.0
2012-11-20 15:00:00,15.38,15.42,15.33,15.35,169200.0,12.6877,12.7207,12.6464,12.6629,169200.0
2012-11-20 15:30:00,15.35,15.41,15.33,15.41,202800.0,12.6629,12.7124,12.6464,12.7124,202800.0
2012-11-21 09:30:00,15.46,15.53,15.21,15.38,147200.0,12.7536,12.8114,12.5474,12.6877,147200.0
2012-11-21 10:00:00,15.35,15.35,15.24,15.34,71200.0,12.6629,12.6629,12.5722,12.6547,71200.0
2012-11-21 10:30:00,15.33,15.37,15.3,15.3,36000.0,12.6464,12.6794,12.6217,12.6217,36000.0
2012-11-21 11:00:00,15.31,15.35,15.19,15.19,105600.0,12.6299,12.6629,12.5309,12.5309,105600.0
2012-11-21 11:30:00,15.19,15.21,15.16,15.17,60000.0,12.5309,12.5474,12.5062,12.5144,60000.0
2012-11-21 12:00:00,15.17,15.22,15.17,15.22,51200.0,12.5144,12.5557,12.5144,12.5557,51200.0
2012-11-21 12:30:00,15.24,15.28,15.22,15.24,101200.0,12.5722,12.6052,12.5557,12.5722,101200.0
2012-11-21 13:00:00,15.22,15.25,15.22,15.25,68400.0,12.5557,12.5804,12.5557,12.5804,68400.0
2012-11-21 13:30:00,15.25,15.29,15.21,15.22,84800.0,12.5804,12.6134,12.5474,12.5557,84800.0
2012-11-21 14:00:00,15.22,15.24,15.21,15.21,35200.0,12.5557,12.5722,12.5474,12.5474,35200.0
2012-11-21 14:30:00,15.22,15.25,15.22,15.23,35600.0,12.5557,12.5804,12.5557,12.5639,35600.0
2012-11-21 15:00:00,15.23,15.27,15.22,15.23,75200.0,12.5639,12.5969,12.5557,12.5639,75200.0
2012-11-21 15:30:00,15.24,15.25,15.21,15.25,91200.0,12.5722,12.5804,12.5474,12.5804,91200.0
2012-11-23 09:30:00,15.33,15.47,15.33,15.43,82000.0,12.6464,12.7619,12.6464,12.7289,82000.0
2012-11-23 10:00:00,15.44,15.54,15.43,15.52,44800.0,12.7371,12.8196,12.7289,12.8031,44800.0
2012-11-23 10:30:00,15.52,15.52,15.47,15.49,34000.0,12.8031,12.8031,12.7619,12.7784,34000.0
2012-11-23 11:00:00,15.49,15.52,15.45,15.47,60800.0,12.7784,12.8031,12.7454,12.7619,60800.0
2012-11-23 11:30:00,15.46,15.47,15.38,15.41,56000.0,12.7536,12.7619,12.6877,12.7124,56000.0
2012-11-23 12:00:00,15.41,15.43,15.36,15.37,32400.0,12.7124,12.7289,12.6712,12.6794,32400.0
2012-11-23 12:30:00,15.38,15.49,15.37,15.49,65600.0,12.6877,12.7784,12.6794,12.7784,65600.0
2012-11-26 09:30:00,15.46,15.63,15.4,15.62,114800.0,12.7536,12.8939,12.7042,12.8856,114800.0
2012-11-26 10:00:00,15.6,15.6,15.43,15.5,53600.0,12.8691,12.8691,12.7289,12.7866,53600.0
2012-11-26 10:30:00,15.51,15.56,15.49,15.49,36400.0,12.7949,12.8361,12.7784,12.7784,36400.0
2012-11-26 11:00:00,15.48,15.49,15.41,15.45,36800.0,12.7701,12.7784,12.7124,12.7454,36800.0
2012-11-26 11:30:00,15.44,15.47,15.42,15.43,30800.0,12.7371,12.7619,12.7207,12.7289,30800.0
2012-11-26 12:00:00,15.43,15.46,15.42,15.45,126800.0,12.7289,12.7536,12.7207,12.7454,126800.0
2012-11-26 12:30:00,15.46,15.48,15.44,15.46,26800.0,12.7536,12.7701,12.7371,12.7536,26800.0
2012-11-26 13:00:00,15.45,15.46,15.4,15.44,30800.0,12.7454,12.7536,12.7042,12.7371,30800.0
2012-11-26 13:30:00,15.44,15.45,15.4,15.41,20400.0,12.7371,12.7454,12.7042,12.7124,20400.0
2012-11-26 14:00:00,15.41,15.42,15.38,15.42,20800.0,12.7124,12.7207,12.6877,12.7207,20800.0
2012-11-26 14:30:00,15.43,15.44,15.41,15.44,14000.0,12.7289,12.7371,12.7124,12.7371,14000.0
2012-11-26 15:00:00,15.44,15.45,15.42,15.44,43200.0,12.7371,12.7454,12.7207,12.7371,43200.0
2012-11-26 15:30:00,15.42,15.47,15.41,15.44,160400.0,12.7207,12.7619,12.7124,12.7371,160400.0
2012-11-27 09:30:00,15.46,15.62,15.43,15.55,275600.0,12.7536,12.8856,12.7289,12.8279,275600.0
2012-11-27 10:00:00,15.56,15.56,15.45,15.45,150400.0,12.8361,12.8361,12.7454,12.7454,150400.0
2012-11-27 10:30:00,15.47,15.54,15.45,15.49,107200.0,12.7619,12.8196,12.7454,12.7784,107200.0
2012-11-27 11:00:00,15.49,15.52,15.47,15.49,90800.0,12.7784,12.8031,12.7619,12.7784,90800.0
2012-11-27 11:30:00,15.48,15.52,15.47,15.5,76800.0,12.7701,12.8031,12.7619,12.7866,76800.0
2012-11-27 12:00:00,15.52,15.56,15.5,15.53,58000.0,12.8031,12.8361,12.7866,12.8114,58000.0
2012-11-27 12:30:00,15.53,15.55,15.5,15.53,48800.0,12.8114,12.8279,12.7866,12.8114,48800.0
2012-11-27 13:00:00,15.54,15.57,15.52,15.54,92000.0,12.8196,12.8444,12.8031,12.8196,92000.0
2012-11-27 13:30:00,15.54,15.56,15.52,15.53,62800.0,12.8196,12.8361,12.8031,12.8114,62800.0
2012-11-27 14:00:00,15.53,15.55,15.49,15.5,64800.0,12.8114,12.8279,12.7784,12.7866,64800.0
2012-11-27 14:30:00,15.52,15.52,15.46,15.47,53600.0,12.8031,12.8031,12.7536,12.7619,53600.0
2012-11-27 15:00:00,15.49,15.52,15.46,15.51,56400.0,12.7784,12.8031,12.7536,12.7949,56400.0
2012-11-27 15:30:00,15.53,15.53,15.46,15.46,117600.0,12.8114,12.8114,12.7536,12.7536,117600.0
2012-11-28 09:30:00,15.44,15.5,15.21,15.29,99600.0,12.7371,12.7866,12.5474,12.6134,99600.0
2012-11-28 10:00:00,15.29,15.29,15.09,15.23,141600.0,12.6134,12.6134,12.4484,12.5639,141600.0
2012-11-28 10:30:00,15.24,15.32,15.22,15.25,303600.0,12.5722,12.6382,12.5557,12.5804,303600.0
2012-11-28 11:00:00,15.27,15.43,15.27,15.41,80400.0,12.5969,12.7289,12.5969,12.7124,80400.0
2012-11-28 11:30:00,15.4,15.4,15.29,15.31,97600.0,12.7042,12.7042,12.6134,12.6299,97600.0
2012-11-28 12:00:00,15.33,15.34,15.25,15.31,106400.0,12.6464,12.6547,12.5804,12.6299,106400.0
2012-11-28 12:30:00,15.3,15.34,15.27,15.31,140400.0,12.6217,12.6547,12.5969,12.6299,140400.0
2012-11-28 13:00:00,15.31,15.33,15.28,15.32,46400.0,12.6299,12.6464,12.6052,12.6382,46400.0
2012-11-28 13:30:00,15.34,15.34,15.28,15.29,135600.0,12.6547,12.6547,12.6052,12.6134,135600.0
2012-11-28 14:00:00,15.3,15.31,15.26,15.27,50400.0,12.6217,12.6299,12.5887,12.5969,50400.0
2012-11-28 14:30:00,15.27,15.36,15.27,15.36,201200.0,12.5969,12.6712,12.5969,12.6712,201200.0
2012-11-28 15:00:00,15.37,15.38,15.33,15.35,110400.0,12.6794,12.6877,12.6464,12.6629,110400.0
2012-11-28 15:30:00,15.35,15.38,15.3,15.34,225600.0,12.6629,12.6877,12.6217,12.6547,225600.0
2012-11-29 09:30:00,15.46,15.55,15.33,15.43,189200.0,12.7536,12.8279,12.6464,12.7289,189200.0
2012-11-29 10:00:00,15.42,15.51,15.41,15.44,224000.0,12.7207,12.7949,12.7124,12.7371,224000.0
2012-11-29 10:30:00,15.42,15.47,15.39,15.45,74400.0,12.7207,12.7619,12.6959,12.7454,74400.0
2012-11-29 11:00:00,15.47,15.47,15.41,15.46,256800.0,12.7619,12.7619,12.7124,12.7536,256800.0
2012-11-29 11:30:00,15.47,15.47,15.38,15.44,125600.0,12.7619,12.7619,12.6877,12.7371,125600.0
2012-11-29 12:00:00,15.45,15.56,15.42,15.55,75200.0,12.7454,12.8361,12.7207,12.8279,75200.0
2012-11-29 12:30:00,15.56,15.61,15.54,15.6,76400.0,12.8361,12.8774,12.8196,12.8691,76400.0
2012-11-29 13:00:00,15.59,15.64,15.59,15.63,81600.0,12.8609,12.9021,12.8609,12.8939,81600.0
2012-11-29 13:30:00,15.63,15.66,15.61,15.64,86400.0,12.8939,12.9186,12.8774,12.9021,86400.0
2012-11-29 14:00:00,15.63,15.68,15.63,15.68,66400.0,12.8939,12.9351,12.8939,12.9351,66400.0
2012-11-29 14:30:00,15.67,15.7,15.67,15.68,93200.0,12.9269,12.9516,12.9269,12.9351,93200.0
2012-11-29 15:00:00,15.67,15.68,15.57,15.6,173200.0,12.9269,12.9351,12.8444,12.8691,173200.0
2012-11-29 15:30:00,15.61,15.68,15.57,15.68,340800.0,12.8774,12.9351,12.8444,12.9351,340800.0
2012-11-30 09:30:00,15.68,15.74,15.62,15.62,69200.0,12.9351,12.9846,12.8856,12.8856,69200.0
2012-11-30 10:00:00,15.61,15.67,15.61,15.64,34800.0,12.8774,12.9269,12.8774,12.9021,34800.0
2012-11-30 10:30:00,15.62,15.65,15.57,15.62,88800.0,12.8856,12.9104,12.8444,12.8856,88800.0
2012-11-30 11:00:00,15.59,15.61,15.51,15.53,58400.0,12.8609,12.8774,12.7949,12.8114,58400.0
2012-11-30 11:30:00,15.53,15.59,15.51,15.57,56800.0,12.8114,12.8609,12.7949,12.8444,56800.0
2012-11-30 12:00:00,15.57,15.6,15.55,15.6,64400.0,12.8444,12.8691,12.8279,12.8691,64400.0
2012-11-30 12:30:00,15.6,15.65,15.6,15.65,63200.0,12.8691,12.9104,12.8691,12.9104,63200.0
2012-11-30 13:00:00,15.65,15.71,15.64,15.7,84000.0,12.9104,12.9599,12.9021,12.9516,84000.0
2012-11-30 13:30:00,15.7,15.8,15.7,15.77,200800.0,12.9516,13.0341,12.9516,13.0094,200800.0
2012-11-30 14:00:00,15.76,15.77,15.7,15.74,180800.0,13.0011,13.0094,12.9516,12.9846,180800.0
2012-11-30 14:30:00,15.75,15.76,15.7,15.73,78800.0,12.9929,13.0011,12.9516,12.9764,78800.0
2012-11-30 15:00:00,15.73,15.74,15.69,15.74,196000.0,12.9764,12.9846,12.9434,12.9846,196000.0
2012-11-30 15:30:00,15.74,15.83,15.72,15.76,624800.0,12.9846,13.0589,12.9681,13.0011,624800.0
2012-12-03 09:30:00,15.89,15.94,15.69,15.74,105200.0,13.1084,13.1496,12.9434,12.9846,105200.0
2012-12-03 10:00:00,15.73,15.73,15.61,15.63,231600.0,12.9764,12.9764,12.8774,12.8939,231600.0
2012-12-03 10:30:00,15.62,15.76,15.61,15.71,62400.0,12.8856,13.0011,12.8774,12.9599,62400.0
2012-12-03 11:00:00,15.72,15.76,15.7,15.72,44000.0,12.9681,13.0011,12.9516,12.9681,44000.0
2012-12-03 11:30:00,15.72,15.79,15.7,15.78,44400.0,12.9681,13.0259,12.9516,13.0176,44400.0
2012-12-03 12:00:00,15.77,15.78,15.72,15.73,53200.0,13.0094,13.0176,12.9681,12.9764,53200.0
2012-12-03 12:30:00,15.74,15.77,15.73,15.76,36800.0,12.9846,13.0094,12.9764,13.0011,36800.0
2012-12-03 13:00:00,15.74,15.76,15.73,15.74,62800.0,12.9846,13.0011,12.9764,12.9846,62800.0
2012-12-03 13:30:00,15.74,15.77,15.74,15.77,111600.0,12.9846,13.0094,12.9846,13.0094,111600.0
2012-12-03 14:00:00,15.76,15.79,15.75,15.76,46400.0,13.0011,13.0259,12.9929,13.0011,46400.0
2012-12-03 14:30:00,15.76,15.77,15.74,15.75,43200.0,13.0011,13.0094,12.9846,12.9929,43200.0
2012-12-03 15:00:00,15.74,15.77,15.72,15.76,179200.0,12.9846,13.0094,12.9681,13.0011,179200.0
2012-12-03 15:30:00,15.74,15.78,15.72,15.76,280400.0,12.9846,13.0176,12.9681,13.0011,280400.0
2012-12-04 09:30:00,15.78,15.88,15.72,15.85,63200.0,13.0176,13.1001,12.9681,13.0754,63200.0
2012-12-04 10:00:00,15.85,15.87,15.73,15.73,98000.0,13.0754,13.0919,12.9764,12.9764,98000.0
2012-12-04 10:30:00,15.76,15.83,15.74,15.76,67200.0,13.0011,13.0589,12.9846,13.0011,67200.0
2012-12-04 11:00:00,15.75,15.78,15.69,15.72,63200.0,12.9929,13.0176,12.9434,12.9681,63200.0
2012-12-04 11:30:00,15.71,15.8,15.7,15.75,68800.0,12.9599,13.0341,12.9516,12.9929,68800.0
2012-12-04 12:00:00,15.75,15.79,15.7,15.75,73200.0,12.9929,13.0259,12.9516,12.9929,73200.0
2012-12-04 12:30:00,15.75,15.78,15.7,15.71,99200.0,12.9929,13.0176,12.9516,12.9599,99200.0
2012-12-04 13:00:00,15.71,15.8,15.69,15.8,76000.0,12.9599,13.0341,12.9434,13.0341,76000.0
2012-12-04 13:30:00,15.81,15.88,15.77,15.84,61200.0,13.0424,13.1001,13.0094,13.0671,61200.0
2012-12-04 14:00:00,15.84,15.89,15.81,15.81,46000.0,13.0671,13.1084,13.0424,13.0424,46000.0
2012-12-04 14:30:00,15.8,15.84,15.76,15.84,171600.0,13.0341,13.0671,13.0011,13.0671,171600.0
2012-12-04 15:00:00,15.84,15.88,15.82,15.87,168400.0,13.0671,13.1001,13.0506,13.0919,168400.0
2012-12-04 15:30:00,15.87,15.88,15.82,15.85,165600.0,13.0919,13.1001,13.0506,13.0754,165600.0
2012-12-05 09:30:00,15.88,15.93,15.76,15.77,83200.0,13.1001,13.1414,13.0011,13.0094,83200.0
2012-12-05 10:00:00,15.78,15.85,15.72,15.74,96000.0,13.0176,13.0754,12.9681,12.9846,96000.0
2012-12-05 10:30:00,15.71,15.73,15.57,15.6,104800.0,12.9599,12.9764,12.8444,12.8691,104800.0
2012-12-05 11:00:00,15.6,15.76,15.59,15.76,101600.0,12.8691,13.0011,12.8609,13.0011,101600.0
2012-12-05 11:30:00,15.74,15.81,15.74,15.78,65600.0,12.9846,13.0424,12.9846,13.0176,65600.0
2012-12-05 12:00:00,15.79,15.86,15.72,15.72,88400.0,13.0259,13.0836,12.9681,12.9681,88400.0
2012-12-05 12:30:00,15.74,15.79,15.72,15.74,128800.0,12.9846,13.0259,12.9681,12.9846,128800.0
2012-12-05 13:00:00,15.74,15.79,15.73,15.79,92000.0,12.9846,13.0259,12.9764,13.0259,92000.0
2012-12-05 13:30:00,15.77,15.81,15.71,15.76,168000.0,13.0094,13.0424,12.9599,13.0011,168000.0
2012-12-05 14:00:00,15.76,15.77,15.74,15.76,121600.0,13.0011,13.0094,12.9846,13.0011,121600.0
2012-12-05 14:30:00,15.75,15.81,15.74,15.8,142400.0,12.9929,13.0424,12.9846,13.0341,142400.0
2012-12-05 15:00:00,15.8,15.86,15.79,15.84,69200.0,13.0341,13.0836,13.0259,13.0671,69200.0
2012-12-05 15:30:00,15.84,15.85,15.79,15.84,299200.0,13.0671,13.0754,13.0259,13.0671,299200.0
2012-12-06 09:30:00,15.88,15.93,15.77,15.77,159600.0,13.1001,13.1414,13.0094,13.0094,159600.0
2012-12-06 10:00:00,15.77,15.77,15.64,15.64,104000.0,13.0094,13.0094,12.9021,12.9021,104000.0
2012-12-06 10:30:00,15.65,15.71,15.63,15.66,258000.0,12.9104,12.9599,12.8939,12.9186,258000.0
2012-12-06 11:00:00,15.68,15.73,15.65,15.71,80800.0,12.9351,12.9764,12.9104,12.9599,80800.0
2012-12-06 11:30:00,15.73,15.83,15.73,15.77,53200.0,12.9764,13.0589,12.9764,13.0094,53200.0
2012-12-06 12:00:00,15.78,15.8,15.75,15.75,37200.0,13.0176,13.0341,12.9929,12.9929,37200.0
2012-12-06 12:30:00,15.75,15.77,15.72,15.76,29200.0,12.9929,13.0094,12.9681,13.0011,29200.0
2012-12-06 13:00:00,15.76,15.78,15.75,15.76,22400.0,13.0011,13.0176,12.9929,13.0011,22400.0
2012-12-06 13:30:00,15.76,15.81,15.74,15.75,130000.0,13.0011,13.0424,12.9846,12.9929,130000.0
2012-12-06 14:00:00,15.73,15.76,15.71,15.76,80000.0,12.9764,13.0011,12.9599,13.0011,80000.0
2012-12-06 14:30:00,15.76,15.77,15.67,15.67,61200.0,13.0011,13.0094,12.9269,12.9269,61200.0
2012-12-06 15:00:00,15.67,15.67,15.64,15.67,186400.0,12.9269,12.9269,12.9021,12.9269,186400.0
2012-12-06 15:30:00,15.68,15.8,15.68,15.78,229600.0,12.9351,13.0341,12.9351,13.0176,229600.0
2012-12-07 09:30:00,15.88,15.88,15.64,15.7,121600.0,13.1001,13.1001,12.9021,12.9516,121600.0
2012-12-07 10:00:00,15.7,15.79,15.65,15.69,110400.0,12.9516,13.0259,12.9104,12.9434,110400.0
2012-12-07 10:30:00,15.67,15.67,15.55,15.57,187600.0,12.9269,12.9269,12.8279,12.8444,187600.0
2012-12-07 11:00:00,15.61,15.64,15.56,15.61,169200.0,12.8774,12.9021,12.8361,12.8774,169200.0
2012-12-07 11:30:00,15.61,15.62,15.56,15.57,116400.0,12.8774,12.8856,12.8361,12.8444,116400.0
2012-12-07 12:00:00,15.56,15.58,15.54,15.54,90400.0,12.8361,12.8526,12.8196,12.8196,90400.0
2012-12-07 12:30:00,15.55,15.57,15.54,15.56,112400.0,12.8279,12.8444,12.8196,12.8361,112400.0
2012-12-07 13:00:00,15.56,15.56,15.53,15.54,86800.0,12.8361,12.8361,12.8114,12.8196,86800.0
2012-12-07 13:30:00,15.55,15.55,15.49,15.49,179200.0,12.8279,12.8279,12.7784,12.7784,179200.0
2012-12-07 14:00:00,15.5,15.54,15.48,15.54,125200.0,12.7866,12.8196,12.7701,12.8196,125200.0
2012-12-07 14:30:00,15.53,15.53,15.48,15.5,91600.0,12.8114,12.8114,12.7701,12.7866,91600.0
2012-12-07 15:00:00,15.49,15.55,15.49,15.54,148400.0,12.7784,12.8279,12.7784,12.8196,148400.0
2012-12-07 15:30:00,15.54,15.57,15.51,15.55,270400.0,12.8196,12.8444,12.7949,12.8279,270400.0
2012-12-10 09:30:00,15.53,15.69,15.47,15.48,167200.0,12.8114,12.9434,12.7619,12.7701,167200.0
2012-12-10 10:00:00,15.49,15.56,15.46,15.49,486800.0,12.7784,12.8361,12.7536,12.7784,486800.0
2012-12-10 10:30:00,15.49,15.62,15.49,15.59,190000.0,12.7784,12.8856,12.7784,12.8609,190000.0
2012-12-10 11:00:00,15.6,15.68,15.59,15.64,155600.0,12.8691,12.9351,12.8609,12.9021,155600.0
2012-12-10 11:30:00,15.64,15.64,15.58,15.6,174400.0,12.9021,12.9021,12.8526,12.8691,174400.0
2012-12-10 12:00:00,15.61,15.72,15.61,15.69,68000.0,12.8774,12.9681,12.8774,12.9434,68000.0
2012-12-10 12:30:00,15.7,15.74,15.7,15.72,15200.0,12.9516,12.9846,12.9516,12.9681,15200.0
2012-12-10 13:00:00,15.72,15.72,15.67,15.7,37200.0,12.9681,12.9681,12.9269,12.9516,37200.0
2012-12-10 13:30:00,15.69,15.69,15.63,15.65,52400.0,12.9434,12.9434,12.8939,12.9104,52400.0
2012-12-10 14:00:00,15.64,15.74,15.63,15.72,63200.0,12.9021,12.9846,12.8939,12.9681,63200.0
2012-12-10 14:30:00,15.73,15.73,15.66,15.66,31600.0,12.9764,12.9764,12.9186,12.9186,31600.0
2012-12-10 15:00:00,15.66,15.7,15.64,15.68,59600.0,12.9186,12.9516,12.9021,12.9351,59600.0
2012-12-10 15:30:00,15.69,15.7,15.66,15.7,134800.0,12.9434,12.9516,12.9186,12.9516,134800.0
2012-12-11 09:30:00,15.79,15.81,15.68,15.76,50000.0,13.0259,13.0424,12.9351,13.0011,50000.0
2012-12-11 10:00:00,15.74,15.74,15.63,15.68,168400.0,12.9846,12.9846,12.8939,12.9351,168400.0
2012-12-11 10:30:00,15.68,15.71,15.67,15.71,82800.0,12.9351,12.9599,12.9269,12.9599,82800.0
2012-12-11 11:00:00,15.71,15.77,15.67,15.75,108400.0,12.9599,13.0094,12.9269,12.9929,108400.0
2012-12-11 11:30:00,15.75,15.77,15.72,15.72,32000.0,12.9929,13.0094,12.9681,12.9681,32000.0
2012-12-11 12:00:00,15.73,15.73,15.69,15.72,73200.0,12.9764,12.9764,12.9434,12.9681,73200.0
2012-12-11 12:30:00,15.71,15.74,15.69,15.72,144000.0,12.9599,12.9846,12.9434,12.9681,144000.0
2012-12-11 13:00:00,15.72,15.74,15.71,15.73,49200.0,12.9681,12.9846,12.9599,12.9764,49200.0
2012-12-11 13:30:00,15.74,15.76,15.68,15.7,403200.0,12.9846,13.0011,12.9351,12.9516,403200.0
2012-12-11 14:00:00,15.69,15.71,15.65,15.65,173600.0,12.9434,12.9599,12.9104,12.9104,173600.0
2012-12-11 14:30:00,15.65,15.65,15.48,15.51,108800.0,12.9104,12.9104,12.7701,12.7949,108800.0
2012-12-11 15:00:00,15.51,15.56,15.49,15.5,670800.0,12.7949,12.8361,12.7784,12.7866,670800.0
2012-12-11 15:30:00,15.5,15.54,15.48,15.52,396000.0,12.7866,12.8196,12.7701,12.8031,396000.0
2012-12-12 09:30:00,15.63,15.65,15.51,15.64,81600.0,12.8939,12.9104,12.7949,12.9021,81600.0
2012-12-12 10:00:00,15.63,15.68,15.58,15.61,79200.0,12.8939,12.9351,12.8526,12.8774,79200.0
2012-12-12 10:30:00,15.63,15.65,15.54,15.56,189600.0,12.8939,12.9104,12.8196,12.8361,189600.0
2012-12-12 11:00:00,15.56,15.57,15.52,15.55,96000.0,12.8361,12.8444,12.8031,12.8279,96000.0
2012-12-12 11:30:00,15.55,15.57,15.52,15.54,212000.0,12.8279,12.8444,12.8031,12.8196,212000.0
2012-12-12 12:00:00,15.54,15.6,15.54,15.6,66800.0,12.8196,12.8691,12.8196,12.8691,66800.0
2012-12-12 12:30:00,15.6,15.69,15.53,15.68,105200.0,12.8691,12.9434,12.8114,12.9351,105200.0
2012-12-12 13:00:00,15.7,15.7,15.63,15.67,82800.0,12.9516,12.9516,12.8939,12.9269,82800.0
2012-12-12 13:30:00,15.66,15.67,15.6,15.61,88800.0,12.9186,12.9269,12.8691,12.8774,88800.0
2012-12-12 14:00:00,15.6,15.61,15.51,15.53,69600.0,12.8691,12.8774,12.7949,12.8114,69600.0
2012-12-12 14:30:00,15.53,15.53,15.47,15.48,178800.0,12.8114,12.8114,12.7619,12.7701,178800.0
2012-12-12 15:00:00,15.48,15.51,15.43,15.45,130000.0,12.7701,12.7949,12.7289,12.7454,130000.0
2012-12-12 15:30:00,15.45,15.47,15.36,15.43,317600.0,12.7454,12.7619,12.6712,12.7289,317600.0
2012-12-13 09:30:00,15.46,15.54,15.46,15.5,58800.0,12.7536,12.8196,12.7536,12.7866,58800.0
2012-12-13 10:00:00,15.5,15.54,15.49,15.53,94800.0,12.7866,12.8196,12.7784,12.8114,94800.0
2012-12-13 10:30:00,15.53,15.53,15.46,15.51,66000.0,12.8114,12.8114,12.7536,12.7949,66000.0
2012-12-13 11:00:00,15.52,15.54,15.47,15.51,88000.0,12.8031,12.8196,12.7619,12.7949,88000.0
2012-12-13 11:30:00,15.52,15.52,15.42,15.5,84800.0,12.8031,12.8031,12.7207,12.7866,84800.0
2012-12-13 12:00:00,15.48,15.51,15.45,15.46,46800.0,12.7701,12.7949,12.7454,12.7536,46800.0
2012-12-13 12:30:00,15.46,15.47,15.43,15.47,47600.0,12.7536,12.7619,12.7289,12.7619,47600.0
2012-12-13 13:00:00,15.46,15.51,15.44,15.5,220000.0,12.7536,12.7949,12.7371,12.7866,220000.0
2012-12-13 13:30:00,15.5,15.58,15.49,15.58,235600.0,12.7866,12.8526,12.7784,12.8526,235600.0
2012-12-13 14:00:00,15.58,15.59,15.48,15.52,152000.0,12.8526,12.8609,12.7701,12.8031,152000.0
2012-12-13 14:30:00,15.52,15.53,15.47,15.47,52000.0,12.8031,12.8114,12.7619,12.7619,52000.0
2012-12-13 15:00:00,15.47,15.53,15.46,15.53,71600.0,12.7619,12.8114,12.7536,12.8114,71600.0
2012-12-13 15:30:00,15.53,15.59,15.49,15.49,208400.0,12.8114,12.8609,12.7784,12.7784,208400.0
2012-12-14 09:30:00,15.44,15.53,15.36,15.41,60800.0,12.7371,12.8114,12.6712,12.7124,60800.0
2012-12-14 10:00:00,15.43,15.49,15.39,15.39,70800.0,12.7289,12.7784,12.6959,12.6959,70800.0
2012-12-14 10:30:00,15.39,15.39,15.31,15.31,102400.0,12.6959,12.6959,12.6299,12.6299,102400.0
2012-12-14 11:00:00,15.31,15.36,15.3,15.32,68800.0,12.6299,12.6712,12.6217,12.6382,68800.0
2012-12-14 11:30:00,15.32,15.38,15.32,15.38,26800.0,12.6382,12.6877,12.6382,12.6877,26800.0
2012-12-14 12:00:00,15.38,15.39,15.35,15.35,46400.0,12.6877,12.6959,12.6629,12.6629,46400.0
2012-12-14 12:30:00,15.36,15.36,15.25,15.26,152800.0,12.6712,12.6712,12.5804,12.5887,152800.0
2012-12-14 13:00:00,15.26,15.28,15.2,15.2,118000.0,12.5887,12.6052,12.5392,12.5392,118000.0
2012-12-14 13:30:00,15.21,15.24,15.18,15.21,130000.0,12.5474,12.5722,12.5227,12.5474,130000.0
2012-12-14 14:00:00,15.22,15.28,15.22,15.24,46400.0,12.5557,12.6052,12.5557,12.5722,46400.0
2012-12-14 14:30:00,15.24,15.24,15.12,15.15,166000.0,12.5722,12.5722,12.4732,12.4979,166000.0
2012-12-14 15:00:00,15.15,15.23,15.15,15.22,153200.0,12.4979,12.5639,12.4979,12.5557,153200.0
2012-12-14 15:30:00,15.23,15.31,15.21,15.26,326000.0,12.5639,12.6299,12.5474,12.5887,326000.0
2012-12-17 09:30:00,15.29,15.4,15.27,15.32,116800.0,12.6134,12.7042,12.5969,12.6382,116800.0
2012-12-17 10:00:00,15.29,15.35,15.26,15.28,164800.0,12.6134,12.6629,12.5887,12.6052,164800.0
2012-12-17 10:30:00,15.28,15.29,15.2,15.2,105200.0,12.6052,12.6134,12.5392,12.5392,105200.0
2012-12-17 11:00:00,15.2,15.34,15.2,15.29,113600.0,12.5392,12.6547,12.5392,12.6134,113600.0
2012-12-17 11:30:00,15.29,15.33,15.28,15.29,82400.0,12.6134,12.6464,12.6052,12.6134,82400.0
2012-12-17 12:00:00,15.3,15.33,15.28,15.3,109600.0,12.6217,12.6464,12.6052,12.6217,109600.0
2012-12-17 12:30:00,15.29,15.32,15.28,15.28,46800.0,12.6134,12.6382,12.6052,12.6052,46800.0
2012-12-17 13:00:00,15.29,15.3,15.27,15.28,52400.0,12.6134,12.6217,12.5969,12.6052,52400.0
2012-12-17 13:30:00,15.27,15.28,15.24,15.27,66400.0,12.5969,12.6052,12.5722,12.5969,66400.0
2012-12-17 14:00:00,15.27,15.3,15.26,15.28,75200.0,12.5969,12.6217,12.5887,12.6052,75200.0
2012-12-17 14:30:00,15.28,15.28,15.23,15.25,62400.0,12.6052,12.6052,12.5639,12.5804,62400.0
2012-12-17 15:00:00,15.26,15.28,15.25,15.27,121200.0,12.5887,12.6052,12.5804,12.5969,121200.0
2012-12-17 15:30:00,15.27,15.28,15.21,15.25,707200.0,12.5969,12.6052,12.5474,12.5804,707200.0
2012-12-18 09:30:00,15.34,15.4,15.25,15.36,247600.0,12.6547,12.7042,12.5804,12.6712,247600.0
2012-12-18 10:00:00,15.37,15.44,15.37,15.39,241200.0,12.6794,12.7371,12.6794,12.6959,241200.0
2012-12-18 10:30:00,15.38,15.48,15.37,15.46,252000.0,12.6877,12.7701,12.6794,12.7536,252000.0
2012-12-18 11:00:00,15.47,15.56,15.46,15.49,237600.0,12.7619,12.8361,12.7536,12.7784,237600.0
2012-12-18 11:30:00,15.5,15.51,15.48,15.49,82400.0,12.7866,12.7949,12.7701,12.7784,82400.0
2012-12-18 12:00:00,15.49,15.56,15.48,15.54,212000.0,12.7784,12.8361,12.7701,12.8196,212000.0
2012-12-18 12:30:00,15.53,15.69,15.53,15.69,172400.0,12.8114,12.9434,12.8114,12.9434,172400.0
2012-12-18 13:00:00,15.7,15.74,15.65,15.68,68800.0,12.9516,12.9846,12.9104,12.9351,68800.0
2012-12-18 13:30:00,15.68,15.69,15.63,15.66,91600.0,12.9351,12.9434,12.8939,12.9186,91600.0
2012-12-18 14:00:00,15.66,15.67,15.61,15.61,81200.0,12.9186,12.9269,12.8774,12.8774,81200.0
2012-12-18 14:30:00,15.61,15.67,15.61,15.63,110400.0,12.8774,12.9269,12.8774,12.8939,110400.0
2012-12-18 15:00:00,15.63,15.69,15.61,15.66,190000.0,12.8939,12.9434,12.8774,12.9186,190000.0
2012-12-18 15:30:00,15.65,15.74,15.65,15.73,447600.0,12.9104,12.9846,12.9104,12.9764,447600.0
2012-12-19 09:30:00,15.71,15.75,15.57,15.69,115200.0,12.9599,12.9929,12.8444,12.9434,115200.0
2012-12-19 10:00:00,15.68,15.71,15.65,15.7,88800.0,12.9351,12.9599,12.9104,12.9516,88800.0
2012-12-19 10:30:00,15.71,15.75,15.71,15.74,42800.0,12.9599,12.9929,12.9599,12.9846,42800.0
2012-12-19 11:00:00,15.74,15.85,15.74,15.85,143200.0,12.9846,13.0754,12.9846,13.0754,143200.0
2012-12-19 11:30:00,15.85,15.86,15.77,15.8,56000.0,13.0754,13.0836,13.0094,13.0341,56000.0
2012-12-19 12:00:00,15.8,15.82,15.77,15.8,37600.0,13.0341,13.0506,13.0094,13.0341,37600.0
2012-12-19 12:30:00,15.81,15.91,15.8,15.87,108000.0,13.0424,13.1249,13.0341,13.0919,108000.0
2012-12-19 13:00:00,15.86,15.93,15.86,15.91,100400.0,13.0836,13.1414,13.0836,13.1249,100400.0
2012-12-19 13:30:00,15.91,15.96,15.85,15.92,140800.0,13.1249,13.1661,13.0754,13.1331,140800.0
2012-12-19 14:00:00,15.92,15.97,15.88,15.94,86800.0,13.1331,13.1744,13.1001,13.1496,86800.0
2012-12-19 14:30:00,15.94,15.99,15.9,15.92,164800.0,13.1496,13.1909,13.1166,13.1331,164800.0
2012-12-19 15:00:00,15.92,15.95,15.85,15.94,147600.0,13.1331,13.1579,13.0754,13.1496,147600.0
2012-12-19 15:30:00,15.93,15.96,15.88,15.9,302000.0,13.1414,13.1661,13.1001,13.1166,302000.0
2012-12-20 09:30:00,15.84,15.93,15.68,15.75,238800.0,13.0671,13.1414,12.9351,12.9929,238800.0
2012-12-20 10:00:00,15.77,15.88,15.76,15.79,148800.0,13.0094,13.1001,13.0011,13.0259,148800.0
2012-12-20 10:30:00,15.77,15.84,15.75,15.78,118000.0,13.0094,13.0671,12.9929,13.0176,118000.0
2012-12-20 11:00:00,15.78,15.83,15.75,15.81,107600.0,13.0176,13.0589,12.9929,13.0424,107600.0
2012-12-20 11:30:00,15.8,15.82,15.75,15.8,125600.0,13.0341,13.0506,12.9929,13.0341,125600.0
2012-12-20 12:00:00,15.81,15.84,15.79,15.82,98000.0,13.0424,13.0671,13.0259,13.0506,98000.0
2012-12-20 12:30:00,15.83,15.84,15.81,15.82,63600.0,13.0589,13.0671,13.0424,13.0506,63600.0
2012-12-20 13:00:00,15.81,15.83,15.77,15.81,76000.0,13.0424,13.0589,13.0094,13.0424,76000.0
2012-12-20 13:30:00,15.82,15.85,15.79,15.8,142800.0,13.0506,13.0754,13.0259,13.0341,142800.0
2012-12-20 14:00:00,15.8,15.86,15.8,15.84,99600.0,13.0341,13.0836,13.0341,13.0671,99600.0
2012-12-20 14:30:00,15.86,15.91,15.85,15.88,127600.0,13.0836,13.1249,13.0754,13.1001,127600.0
2012-12-20 15:00:00,15.88,15.89,15.83,15.84,142800.0,13.1001,13.1084,13.0589,13.0671,142800.0
2012-12-20 15:30:00,15.85,15.85,15.8,15.84,197200.0,13.0754,13.0754,13.0341,13.0671,197200.0
2012-12-21 09:30:00,15.68,15.69,15.54,15.63,598000.0,12.9351,12.9434,12.8196,12.8939,598000.0
2012-12-21 10:00:00,15.62,15.67,15.53,15.66,52000.0,12.8856,12.9269,12.8114,12.9186,52000.0
2012-12-21 10:30:00,15.7,15.73,15.63,15.65,52800.0,12.9516,12.9764,12.8939,12.9104,52800.0
2012-12-21 11:00:00,15.65,15.7,15.61,15.63,45200.0,12.9104,12.9516,12.8774,12.8939,45200.0
2012-12-21 11:30:00,15.62,15.63,15.56,15.61,68000.0,12.8856,12.8939,12.8361,12.8774,68000.0
2012-12-21 12:00:00,15.62,15.64,15.62,15.63,24400.0,12.8856,12.9021,12.8856,12.8939,24400.0
2012-12-21 12:30:00,15.63,15.69,15.63,15.68,26800.0,12.8939,12.9434,12.8939,12.9351,26800.0
2012-12-21 13:00:00,15.68,15.68,15.62,15.65,25600.0,12.9351,12.9351,12.8856,12.9104,25600.0
2012-12-21 13:30:00,15.65,15.71,15.63,15.64,50400.0,12.9104,12.9599,12.8939,12.9021,50400.0
2012-12-21 14:00:00,15.65,15.66,15.56,15.56,53600.0,12.9104,12.9186,12.8361,12.8361,53600.0
2012-12-21 14:30:00,15.57,15.58,15.54,15.58,60400.0,12.8444,12.8526,12.8196,12.8526,60400.0
2012-12-21 15:00:00,15.56,15.61,15.54,15.61,110400.0,12.8361,12.8774,12.8196,12.8774,110400.0
2012-12-21 15:30:00,15.62,15.68,15.56,15.57,512400.0,12.8856,12.9351,12.8361,12.8444,512400.0
2012-12-24 09:30:00,15.6,15.7,15.56,15.68,72800.0,12.8691,12.9516,12.8361,12.9351,72800.0
2012-12-24 10:00:00,15.65,15.65,15.49,15.51,81600.0,12.9104,12.9104,12.7784,12.7949,81600.0
2012-12-24 10:30:00,15.52,15.64,15.52,15.59,31200.0,12.8031,12.9021,12.8031,12.8609,31200.0
2012-12-24 11:00:00,15.6,15.63,15.58,15.61,35600.0,12.8691,12.8939,12.8526,12.8774,35600.0
2012-12-24 11:30:00,15.61,15.62,15.56,15.61,43200.0,12.8774,12.8856,12.8361,12.8774,43200.0
2012-12-24 12:00:00,15.61,15.62,15.55,15.59,42400.0,12.8774,12.8856,12.8279,12.8609,42400.0
2012-12-24 12:30:00,15.58,15.6,15.53,15.54,73600.0,12.8526,12.8691,12.8114,12.8196,73600.0
2012-12-26 09:30:00,15.61,15.65,15.52,15.55,36000.0,12.8774,12.9104,12.8031,12.8279,36000.0
2012-12-26 10:00:00,15.54,15.59,15.53,15.56,78000.0,12.8196,12.8609,12.8114,12.8361,78000.0
2012-12-26 10:30:00,15.55,15.55,15.4,15.43,50400.0,12.8279,12.8279,12.7042,12.7289,50400.0
2012-12-26 11:00:00,15.46,15.47,15.42,15.44,41200.0,12.7536,12.7619,12.7207,12.7371,41200.0
2012-12-26 11:30:00,15.43,15.49,15.42,15.49,42800.0,12.7289,12.7784,12.7207,12.7784,42800.0
2012-12-26 12:00:00,15.49,15.5,15.4,15.42,48000.0,12.7784,12.7866,12.7042,12.7207,48000.0
2012-12-26 12:30:00,15.4,15.46,15.4,15.45,30400.0,12.7042,12.7536,12.7042,12.7454,30400.0
2012-12-26 13:00:00,15.45,15.46,15.41,15.44,53200.0,12.7454,12.7536,12.7124,12.7371,53200.0
2012-12-26 13:30:00,15.45,15.49,15.39,15.41,72800.0,12.7454,12.7784,12.6959,12.7124,72800.0
2012-12-26 14:00:00,15.4,15.48,15.4,15.47,92800.0,12.7042,12.7701,12.7042,12.7619,92800.0
2012-12-26 14:30:00,15.47,15.51,15.43,15.49,39200.0,12.7619,12.7949,12.7289,12.7784,39200.0
2012-12-26 15:00:00,15.49,15.51,15.46,15.48,72400.0,12.7784,12.7949,12.7536,12.7701,72400.0
2012-12-26 15:30:00,15.47,15.49,15.44,15.45,161200.0,12.7619,12.7784,12.7371,12.7454,161200.0
2012-12-27 09:30:00,15.49,15.52,15.42,15.46,25200.0,12.7784,12.8031,12.7207,12.7536,25200.0
2012-12-27 10:00:00,15.47,15.49,15.3,15.31,36800.0,12.7619,12.7784,12.6217,12.6299,36800.0
2012-12-27 10:30:00,15.31,15.44,15.31,15.4,48800.0,12.6299,12.7371,12.6299,12.7042,48800.0
2012-12-27 11:00:00,15.4,15.41,15.33,15.33,40800.0,12.7042,12.7124,12.6464,12.6464,40800.0
2012-12-27 11:30:00,15.33,15.41,15.31,15.34,53600.0,12.6464,12.7124,12.6299,12.6547,53600.0
2012-12-27 12:00:00,15.35,15.37,15.27,15.3,66400.0,12.6629,12.6794,12.5969,12.6217,66400.0
2012-12-27 12:30:00,15.29,15.29,15.25,15.28,69200.0,12.6134,12.6134,12.5804,12.6052,69200.0
2012-12-27 13:00:00,15.27,15.39,15.27,15.33,36400.0,12.5969,12.6959,12.5969,12.6464,36400.0
2012-12-27 13:30:00,15.33,15.33,15.27,15.3,52000.0,12.6464,12.6464,12.5969,12.6217,52000.0
2012-12-27 14:00:00,15.3,15.31,15.25,15.26,111600.0,12.6217,12.6299,12.5804,12.5887,111600.0
2012-12-27 14:30:00,15.27,15.4,15.27,15.4,50400.0,12.5969,12.7042,12.5969,12.7042,50400.0
2012-12-27 15:00:00,15.4,15.45,15.39,15.42,56800.0,12.7042,12.7454,12.6959,12.7207,56800.0
2012-12-27 15:30:00,15.42,15.48,15.41,15.46,122400.0,12.7207,12.7701,12.7124,12.7536,122400.0
2012-12-28 09:30:00,15.37,15.45,15.35,15.45,40800.0,12.6794,12.7454,12.6629,12.7454,40800.0
2012-12-28 10:00:00,15.46,15.47,15.32,15.36,41600.0,12.7536,12.7619,12.6382,12.6712,41600.0
2012-12-28 10:30:00,15.36,15.45,15.35,15.44,56000.0,12.6712,12.7454,12.6629,12.7371,56000.0
2012-12-28 11:00:00,15.46,15.52,15.45,15.51,106800.0,12.7536,12.8031,12.7454,12.7949,106800.0
2012-12-28 11:30:00,15.51,15.54,15.48,15.53,128400.0,12.7949,12.8196,12.7701,12.8114,128400.0
2012-12-28 12:00:00,15.53,15.55,15.5,15.54,50000.0,12.8114,12.8279,12.7866,12.8196,50000.0
2012-12-28 12:30:00,15.54,15.55,15.51,15.51,42800.0,12.8196,12.8279,12.7949,12.7949,42800.0
2012-12-28 13:00:00,15.51,15.58,15.51,15.58,32400.0,12.7949,12.8526,12.7949,12.8526,32400.0
2012-12-28 13:30:00,15.57,15.62,15.56,15.6,111600.0,12.8444,12.8856,12.8361,12.8691,111600.0
2012-12-28 14:00:00,15.6,15.6,15.53,15.54,49600.0,12.8691,12.8691,12.8114,12.8196,49600.0
2012-12-28 14:30:00,15.55,15.56,15.5,15.53,32800.0,12.8279,12.8361,12.7866,12.8114,32800.0
2012-12-28 15:00:00,15.53,15.55,15.5,15.53,87600.0,12.8114,12.8279,12.7866,12.8114,87600.0
2012-12-28 15:30:00,15.52,15.54,15.4,15.46,205200.0,12.8031,12.8196,12.7042,12.7536,205200.0
2012-12-31 09:30:00,15.43,15.57,15.38,15.56,206000.0,12.7289,12.8444,12.6877,12.8361,206000.0
2012-12-31 10:00:00,15.56,15.7,15.52,15.68,104800.0,12.8361,12.9516,12.8031,12.9351,104800.0
2012-12-31 10:30:00,15.67,15.68,15.47,15.49,96800.0,12.9269,12.9351,12.7619,12.7784,96800.0
2012-12-31 11:00:00,15.49,15.63,15.49,15.6,79600.0,12.7784,12.8939,12.7784,12.8691,79600.0
2012-12-31 11:30:00,15.62,15.65,15.56,15.58,100000.0,12.8856,12.9104,12.8361,12.8526,100000.0
2012-12-31 12:00:00,15.59,15.64,15.59,15.62,70000.0,12.8609,12.9021,12.8609,12.8856,70000.0
2012-12-31 12:30:00,15.63,15.74,15.62,15.64,159200.0,12.8939,12.9846,12.8856,12.9021,159200.0
2012-12-31 13:00:00,15.63,15.7,15.59,15.65,73200.0,12.8939,12.9516,12.8609,12.9104,73200.0
2012-12-31 13:30:00,15.64,15.65,15.55,15.6,85200.0,12.9021,12.9104,12.8279,12.8691,85200.0
2012-12-31 14:00:00,15.6,15.61,15.54,15.58,112000.0,12.8691,12.8774,12.8196,12.8526,112000.0
2012-12-31 14:30:00,15.58,15.69,15.55,15.68,106000.0,12.8526,12.9434,12.8279,12.9351,106000.0
2012-12-31 15:00:00,15.68,15.71,15.64,15.66,83600.0,12.9351,12.9599,12.9021,12.9186,83600.0
2012-12-31 15:30:00,15.65,15.81,15.65,15.76,206800.0,12.9104,13.0424,12.9104,13.0011,206800.0
2013-01-02 09:30:00,16.1,16.31,16.1,16.3,236000.0,13.2816,13.4549,13.2816,13.4466,236000.0
2013-01-02 10:00:00,16.3,16.43,16.27,16.39,128000.0,13.4466,13.5538,13.4219,13.5208,128000.0
2013-01-02 10:30:00,16.37,16.37,16.22,16.23,112000.0,13.5043,13.5043,13.3806,13.3889,112000.0
2013-01-02 11:00:00,16.24,16.27,16.15,16.2,90000.0,13.3971,13.4219,13.3229,13.3641,90000.0
2013-01-02 11:30:00,16.21,16.23,16.17,16.17,70400.0,13.3724,13.3889,13.3394,13.3394,70400.0
2013-01-02 12:00:00,16.17,16.2,16.15,16.2,80400.0,13.3394,13.3641,13.3229,13.3641,80400.0
2013-01-02 12:30:00,16.19,16.21,16.14,16.14,71600.0,13.3559,13.3724,13.3146,13.3146,71600.0
2013-01-02 13:00:00,16.15,16.18,16.13,16.16,72800.0,13.3229,13.3476,13.3064,13.3311,72800.0
2013-01-02 13:30:00,16.17,16.2,16.15,16.18,104000.0,13.3394,13.3641,13.3229,13.3476,104000.0
2013-01-02 14:00:00,16.18,16.2,16.14,16.19,92000.0,13.3476,13.3641,13.3146,13.3559,92000.0
2013-01-02 14:30:00,16.18,16.18,16.08,16.09,118400.0,13.3476,13.3476,13.2651,13.2734,118400.0
2013-01-02 15:00:00,16.09,16.16,16.09,16.12,135200.0,13.2734,13.3311,13.2734,13.2981,135200.0
2013-01-02 15:30:00,16.12,16.15,16.04,16.15,460400.0,13.2981,13.3229,13.2321,13.3229,460400.0
2013-01-03 09:30:00,15.84,15.96,15.5,15.74,444000.0,13.0671,13.1661,12.7866,12.9846,444000.0
2013-01-03 10:00:00,15.73,15.77,15.61,15.74,282400.0,12.9764,13.0094,12.8774,12.9846,282400.0
2013-01-03 10:30:00,15.74,15.88,15.74,15.81,152000.0,12.9846,13.1001,12.9846,13.0424,152000.0
2013-01-03 11:00:00,15.81,15.83,15.73,15.75,130400.0,13.0424,13.0589,12.9764,12.9929,130400.0
2013-01-03 11:30:00,15.75,15.91,15.75,15.91,78400.0,12.9929,13.1249,12.9929,13.1249,78400.0
2013-01-03 12:00:00,15.9,15.99,15.89,15.99,72800.0,13.1166,13.1909,13.1084,13.1909,72800.0
2013-01-03 12:30:00,16.0,16.01,15.92,15.97,84000.0,13.1991,13.2074,13.1331,13.1744,84000.0
2013-01-03 13:00:00,15.97,15.97,15.88,15.93,90400.0,13.1744,13.1744,13.1001,13.1414,90400.0
2013-01-03 13:30:00,15.93,15.99,15.9,15.99,72800.0,13.1414,13.1909,13.1166,13.1909,72800.0
2013-01-03 14:00:00,15.96,15.97,15.8,15.82,188000.0,13.1661,13.1744,13.0341,13.0506,188000.0
2013-01-03 14:30:00,15.82,15.92,15.81,15.86,161600.0,13.0506,13.1331,13.0424,13.0836,161600.0
2013-01-03 15:00:00,15.86,15.92,15.84,15.85,213600.0,13.0836,13.1331,13.0671,13.0754,213600.0
2013-01-03 15:30:00,15.85,15.91,15.81,15.91,390800.0,13.0754,13.1249,13.0424,13.1249,390800.0
2013-01-04 09:30:00,15.99,15.99,15.79,15.95,102800.0,13.1909,13.1909,13.0259,13.1579,102800.0
2013-01-04 10:00:00,15.95,15.95,15.87,15.91,92000.0,13.1579,13.1579,13.0919,13.1249,92000.0
2013-01-04 10:30:00,15.92,15.99,15.9,15.97,68000.0,13.1331,13.1909,13.1166,13.1744,68000.0
2013-01-04 11:00:00,15.99,16.02,15.94,15.99,48400.0,13.1909,13.2156,13.1496,13.1909,48400.0
2013-01-04 11:30:00,15.97,16.06,15.97,16.02,48800.0,13.1744,13.2486,13.1744,13.2156,48800.0
2013-01-04 12:00:00,16.01,16.07,16.01,16.06,33200.0,13.2074,13.2569,13.2074,13.2486,33200.0
2013-01-04 12:30:00,16.06,16.06,16.0,16.0,30000.0,13.2486,13.2486,13.1991,13.1991,30000.0
2013-01-04 13:00:00,16.0,16.0,15.96,15.98,40000.0,13.1991,13.1991,13.1661,13.1826,40000.0
2013-01-04 13:30:00,15.99,15.99,15.93,15.96,104000.0,13.1909,13.1909,13.1414,13.1661,104000.0
2013-01-04 14:00:00,15.97,15.99,15.95,15.97,152800.0,13.1744,13.1909,13.1579,13.1744,152800.0
2013-01-04 14:30:00,15.97,16.0,15.92,16.0,56400.0,13.1744,13.1991,13.1331,13.1991,56400.0
2013-01-04 15:00:00,16.0,16.03,15.98,16.01,72800.0,13.1991,13.2239,13.1826,13.2074,72800.0
2013-01-04 15:30:00,16.02,16.09,15.99,16.06,283200.0,13.2156,13.2734,13.1909,13.2486,283200.0
2013-01-07 09:30:00,15.97,16.2,15.97,16.0,598000.0,13.1744,13.3641,13.1744,13.1991,598000.0
2013-01-07 10:00:00,15.97,15.98,15.91,15.94,94800.0,13.1744,13.1826,13.1249,13.1496,94800.0
2013-01-07 10:30:00,15.93,15.98,15.9,15.97,113200.0,13.1414,13.1826,13.1166,13.1744,113200.0
2013-01-07 11:00:00,15.97,15.98,15.84,15.85,85200.0,13.1744,13.1826,13.0671,13.0754,85200.0
2013-01-07 11:30:00,15.85,15.88,15.82,15.85,49600.0,13.0754,13.1001,13.0506,13.0754,49600.0
2013-01-07 12:00:00,15.85,15.89,15.83,15.89,94000.0,13.0754,13.1084,13.0589,13.1084,94000.0
2013-01-07 12:30:00,15.9,15.91,15.85,15.85,92800.0,13.1166,13.1249,13.0754,13.0754,92800.0
2013-01-07 13:00:00,15.85,15.85,15.81,15.83,53600.0,13.0754,13.0754,13.0424,13.0589,53600.0
2013-01-07 13:30:00,15.85,15.86,15.81,15.86,101200.0,13.0754,13.0836,13.0424,13.0836,101200.0
2013-01-07 14:00:00,15.86,15.91,15.85,15.9,79600.0,13.0836,13.1249,13.0754,13.1166,79600.0
2013-01-07 14:30:00,15.9,15.93,15.89,15.9,77600.0,13.1166,13.1414,13.1084,13.1166,77600.0
2013-01-07 15:00:00,15.9,15.94,15.89,15.92,106400.0,13.1166,13.1496,13.1084,13.1331,106400.0
2013-01-07 15:30:00,15.9,15.94,15.85,15.9,260000.0,13.1166,13.1496,13.0754,13.1166,260000.0
2013-01-08 09:30:00,15.92,16.04,15.9,15.91,63200.0,13.1331,13.2321,13.1166,13.1249,63200.0
2013-01-08 10:00:00,15.92,15.97,15.88,15.93,164400.0,13.1331,13.1744,13.1001,13.1414,164400.0
2013-01-08 10:30:00,15.93,15.94,15.89,15.94,14800.0,13.1414,13.1496,13.1084,13.1496,14800.0
2013-01-08 11:00:00,15.94,15.95,15.87,15.9,61600.0,13.1496,13.1579,13.0919,13.1166,61600.0
2013-01-08 11:30:00,15.9,16.02,15.88,16.0,73600.0,13.1166,13.2156,13.1001,13.1991,73600.0
2013-01-08 12:00:00,16.01,16.07,16.01,16.04,61200.0,13.2074,13.2569,13.2074,13.2321,61200.0
2013-01-08 12:30:00,16.04,16.07,16.04,16.07,58800.0,13.2321,13.2569,13.2321,13.2569,58800.0
2013-01-08 13:00:00,16.07,16.17,16.07,16.16,109600.0,13.2569,13.3394,13.2569,13.3311,109600.0
2013-01-08 13:30:00,16.16,16.23,16.16,16.23,130800.0,13.3311,13.3889,13.3311,13.3889,130800.0
2013-01-08 14:00:00,16.23,16.23,16.19,16.2,111200.0,13.3889,13.3889,13.3559,13.3641,111200.0
2013-01-08 14:30:00,16.2,16.23,16.15,16.15,124000.0,13.3641,13.3889,13.3229,13.3229,124000.0
2013-01-08 15:00:00,16.16,16.2,16.15,16.17,170000.0,13.3311,13.3641,13.3229,13.3394,170000.0
2013-01-08 15:30:00,16.18,16.21,16.15,16.2,407200.0,13.3476,13.3724,13.3229,13.3641,407200.0
2013-01-09 09:30:00,16.2,16.25,16.13,16.19,130400.0,13.3641,13.4054,13.3064,13.3559,130400.0
2013-01-09 10:00:00,16.19,16.25,16.15,16.22,120400.0,13.3559,13.4054,13.3229,13.3806,120400.0
2013-01-09 10:30:00,16.22,16.22,16.14,16.15,76400.0,13.3806,13.3806,13.3146,13.3229,76400.0
2013-01-09 11:00:00,16.15,16.22,16.15,16.18,125600.0,13.3229,13.3806,13.3229,13.3476,125600.0
2013-01-09 11:30:00,16.2,16.22,16.13,16.13,135200.0,13.3641,13.3806,13.3064,13.3064,135200.0
2013-01-09 12:00:00,16.13,16.14,16.06,16.06,54000.0,13.3064,13.3146,13.2486,13.2486,54000.0
2013-01-09 12:30:00,16.08,16.11,16.06,16.07,57600.0,13.2651,13.2899,13.2486,13.2569,57600.0
2013-01-09 13:00:00,16.07,16.08,16.01,16.07,62800.0,13.2569,13.2651,13.2074,13.2569,62800.0
2013-01-09 13:30:00,16.07,16.13,16.07,16.13,62800.0,13.2569,13.3064,13.2569,13.3064,62800.0
2013-01-09 14:00:00,16.13,16.15,16.11,16.13,60800.0,13.3064,13.3229,13.2899,13.3064,60800.0
2013-01-09 14:30:00,16.15,16.15,16.1,16.12,74800.0,13.3229,13.3229,13.2816,13.2981,74800.0
2013-01-09 15:00:00,16.12,16.17,16.11,16.16,96400.0,13.2981,13.3394,13.2899,13.3311,96400.0
2013-01-09 15:30:00,16.16,16.16,16.07,16.1,289200.0,13.3311,13.3311,13.2569,13.2816,289200.0
2013-01-10 09:30:00,16.23,16.25,16.1,16.15,83200.0,13.3889,13.4054,13.2816,13.3229,83200.0
2013-01-10 10:00:00,16.17,16.22,16.14,16.15,96800.0,13.3394,13.3806,13.3146,13.3229,96800.0
2013-01-10 10:30:00,16.14,16.14,16.07,16.08,41600.0,13.3146,13.3146,13.2569,13.2651,41600.0
2013-01-10 11:00:00,16.08,16.1,16.04,16.09,66800.0,13.2651,13.2816,13.2321,13.2734,66800.0
2013-01-10 11:30:00,16.1,16.1,16.06,16.08,51200.0,13.2816,13.2816,13.2486,13.2651,51200.0
2013-01-10 12:00:00,16.05,16.1,16.05,16.09,62400.0,13.2404,13.2816,13.2404,13.2734,62400.0
2013-01-10 12:30:00,16.09,16.13,16.09,16.13,86000.0,13.2734,13.3064,13.2734,13.3064,86000.0
2013-01-10 13:00:00,16.13,16.16,16.09,16.15,102000.0,13.3064,13.3311,13.2734,13.3229,102000.0
2013-01-10 13:30:00,16.15,16.17,16.14,16.14,46800.0,13.3229,13.3394,13.3146,13.3146,46800.0
2013-01-10 14:00:00,16.13,16.14,16.1,16.11,32400.0,13.3064,13.3146,13.2816,13.2899,32400.0
2013-01-10 14:30:00,16.11,16.18,16.09,16.16,124800.0,13.2899,13.3476,13.2734,13.3311,124800.0
2013-01-10 15:00:00,16.16,16.25,16.16,16.25,84400.0,13.3311,13.4054,13.3311,13.4054,84400.0
2013-01-10 15:30:00,16.25,16.28,16.22,16.23,325200.0,13.4054,13.4301,13.3806,13.3889,325200.0
2013-01-11 09:30:00,16.23,16.23,16.1,16.12,84400.0,13.3889,13.3889,13.2816,13.2981,84400.0
2013-01-11 10:00:00,16.12,16.14,16.08,16.13,40000.0,13.2981,13.3146,13.2651,13.3064,40000.0
2013-01-11 10:30:00,16.12,16.15,16.11,16.15,50400.0,13.2981,13.3229,13.2899,13.3229,50400.0
2013-01-11 11:00:00,16.14,16.15,16.1,16.1,31200.0,13.3146,13.3229,13.2816,13.2816,31200.0
2013-01-11 11:30:00,16.09,16.15,16.09,16.14,55200.0,13.2734,13.3229,13.2734,13.3146,55200.0
2013-01-11 12:00:00,16.14,16.15,16.11,16.11,49200.0,13.3146,13.3229,13.2899,13.2899,49200.0
2013-01-11 12:30:00,16.11,16.16,16.09,16.14,26800.0,13.2899,13.3311,13.2734,13.3146,26800.0
2013-01-11 13:00:00,16.16,16.17,16.11,16.11,24000.0,13.3311,13.3394,13.2899,13.2899,24000.0
2013-01-11 13:30:00,16.12,16.15,16.07,16.07,91200.0,13.2981,13.3229,13.2569,13.2569,91200.0
2013-01-11 14:00:00,16.07,16.12,16.04,16.09,97200.0,13.2569,13.2981,13.2321,13.2734,97200.0
2013-01-11 14:30:00,16.09,16.16,16.09,16.13,79600.0,13.2734,13.3311,13.2734,13.3064,79600.0
2013-01-11 15:00:00,16.14,16.16,16.07,16.09,105600.0,13.3146,13.3311,13.2569,13.2734,105600.0
2013-01-11 15:30:00,16.1,16.15,16.1,16.15,199600.0,13.2816,13.3229,13.2816,13.3229,199600.0
2013-01-14 09:30:00,16.2,16.51,16.16,16.3,307600.0,13.3641,13.6198,13.3311,13.4466,307600.0
2013-01-14 10:00:00,16.3,16.36,16.28,16.34,165200.0,13.4466,13.4961,13.4301,13.4796,165200.0
2013-01-14 10:30:00,16.34,16.38,16.33,16.34,112800.0,13.4796,13.5126,13.4714,13.4796,112800.0
2013-01-14 11:00:00,16.34,16.35,16.31,16.33,84000.0,13.4796,13.4878,13.4549,13.4714,84000.0
2013-01-14 11:30:00,16.34,16.36,16.28,16.33,91600.0,13.4796,13.4961,13.4301,13.4714,91600.0
2013-01-14 12:00:00,16.33,16.36,16.3,16.35,66000.0,13.4714,13.4961,13.4466,13.4878,66000.0
2013-01-14 12:30:00,16.35,16.42,16.34,16.41,73600.0,13.4878,13.5456,13.4796,13.5373,73600.0
2013-01-14 13:00:00,16.42,16.42,16.32,16.34,125200.0,13.5456,13.5456,13.4631,13.4796,125200.0
2013-01-14 13:30:00,16.34,16.48,16.34,16.48,144000.0,13.4796,13.5951,13.4796,13.5951,144000.0
2013-01-14 14:00:00,16.47,16.48,16.4,16.41,114800.0,13.5868,13.5951,13.5291,13.5373,114800.0
2013-01-14 14:30:00,16.41,16.42,16.36,16.4,179600.0,13.5373,13.5456,13.4961,13.5291,179600.0
2013-01-14 15:00:00,16.39,16.49,16.38,16.47,230400.0,13.5208,13.6033,13.5126,13.5868,230400.0
2013-01-14 15:30:00,16.48,16.53,16.45,16.51,528000.0,13.5951,13.6363,13.5703,13.6198,528000.0
2013-01-15 09:30:00,16.44,16.44,16.29,16.32,116000.0,13.5621,13.5621,13.4384,13.4631,116000.0
2013-01-15 10:00:00,16.36,16.45,16.33,16.41,78000.0,13.4961,13.5703,13.4714,13.5373,78000.0
2013-01-15 10:30:00,16.4,16.44,16.4,16.43,98400.0,13.5291,13.5621,13.5291,13.5538,98400.0
2013-01-15 11:00:00,16.42,16.43,16.39,16.42,54800.0,13.5456,13.5538,13.5208,13.5456,54800.0
2013-01-15 11:30:00,16.43,16.44,16.39,16.4,174800.0,13.5538,13.5621,13.5208,13.5291,174800.0
2013-01-15 12:00:00,16.4,16.43,16.4,16.42,33600.0,13.5291,13.5538,13.5291,13.5456,33600.0
2013-01-15 12:30:00,16.42,16.48,16.42,16.46,72800.0,13.5456,13.5951,13.5456,13.5786,72800.0
2013-01-15 13:00:00,16.47,16.49,16.44,16.46,73600.0,13.5868,13.6033,13.5621,13.5786,73600.0
2013-01-15 13:30:00,16.46,16.46,16.39,16.4,80400.0,13.5786,13.5786,13.5208,13.5291,80400.0
2013-01-15 14:00:00,16.4,16.41,16.37,16.38,53200.0,13.5291,13.5373,13.5043,13.5126,53200.0
2013-01-15 14:30:00,16.38,16.42,16.37,16.41,46000.0,13.5126,13.5456,13.5043,13.5373,46000.0
2013-01-15 15:00:00,16.42,16.47,16.41,16.45,76800.0,13.5456,13.5868,13.5373,13.5703,76800.0
2013-01-15 15:30:00,16.45,16.48,16.44,16.46,144800.0,13.5703,13.5951,13.5621,13.5786,144800.0
2013-01-16 09:30:00,16.44,16.47,16.28,16.28,49200.0,13.5621,13.5868,13.4301,13.4301,49200.0
2013-01-16 10:00:00,16.29,16.29,16.17,16.18,114000.0,13.4384,13.4384,13.3394,13.3476,114000.0
2013-01-16 10:30:00,16.19,16.2,16.16,16.17,62800.0,13.3559,13.3641,13.3311,13.3394,62800.0
2013-01-16 11:00:00,16.18,16.23,16.17,16.22,76400.0,13.3476,13.3889,13.3394,13.3806,76400.0
2013-01-16 11:30:00,16.22,16.24,16.18,16.18,54800.0,13.3806,13.3971,13.3476,13.3476,54800.0
2013-01-16 12:00:00,16.18,16.24,16.18,16.24,58000.0,13.3476,13.3971,13.3476,13.3971,58000.0
2013-01-16 12:30:00,16.24,16.25,16.22,16.24,42800.0,13.3971,13.4054,13.3806,13.3971,42800.0
2013-01-16 13:00:00,16.25,16.25,16.23,16.23,26000.0,13.4054,13.4054,13.3889,13.3889,26000.0
2013-01-16 13:30:00,16.24,16.26,16.22,16.23,38800.0,13.3971,13.4136,13.3806,13.3889,38800.0
2013-01-16 14:00:00,16.23,16.25,16.22,16.23,64400.0,13.3889,13.4054,13.3806,13.3889,64400.0
2013-01-16 14:30:00,16.22,16.23,16.22,16.23,100800.0,13.3806,13.3889,13.3806,13.3889,100800.0
2013-01-16 15:00:00,16.23,16.23,16.21,16.22,123600.0,13.3889,13.3889,13.3724,13.3806,123600.0
2013-01-16 15:30:00,16.22,16.24,16.19,16.22,206000.0,13.3806,13.3971,13.3559,13.3806,206000.0
2013-01-17 09:30:00,16.32,16.43,16.31,16.43,84400.0,13.4631,13.5538,13.4549,13.5538,84400.0
2013-01-17 10:00:00,16.42,16.53,16.4,16.47,92000.0,13.5456,13.6363,13.5291,13.5868,92000.0
2013-01-17 10:30:00,16.47,16.49,16.37,16.38,92400.0,13.5868,13.6033,13.5043,13.5126,92400.0
2013-01-17 11:00:00,16.39,16.51,16.38,16.5,72000.0,13.5208,13.6198,13.5126,13.6116,72000.0
2013-01-17 11:30:00,16.52,16.58,16.5,16.56,78800.0,13.6281,13.6776,13.6116,13.6611,78800.0
2013-01-17 12:00:00,16.57,16.63,16.55,16.61,81200.0,13.6693,13.7188,13.6528,13.7023,81200.0
2013-01-17 12:30:00,16.6,16.63,16.58,16.59,59200.0,13.6941,13.7188,13.6776,13.6858,59200.0
2013-01-17 13:00:00,16.6,16.61,16.55,16.58,66400.0,13.6941,13.7023,13.6528,13.6776,66400.0
2013-01-17 13:30:00,16.57,16.59,16.52,16.58,80400.0,13.6693,13.6858,13.6281,13.6776,80400.0
2013-01-17 14:00:00,16.58,16.73,16.57,16.72,102000.0,13.6776,13.8013,13.6693,13.7931,102000.0
2013-01-17 14:30:00,16.72,16.81,16.72,16.77,155200.0,13.7931,13.8673,13.7931,13.8343,155200.0
2013-01-17 15:00:00,16.76,16.77,16.66,16.68,179200.0,13.8261,13.8343,13.7436,13.7601,179200.0
2013-01-17 15:30:00,16.67,16.78,16.67,16.77,396400.0,13.7518,13.8426,13.7518,13.8343,396400.0
2013-01-18 09:30:00,16.8,16.8,16.62,16.75,190400.0,13.8591,13.8591,13.7106,13.8178,190400.0
2013-01-18 10:00:00,16.75,16.95,16.74,16.8,137600.0,13.8178,13.9828,13.8096,13.8591,137600.0
2013-01-18 10:30:00,16.8,16.82,16.71,16.75,192000.0,13.8591,13.8756,13.7848,13.8178,192000.0
2013-01-18 11:00:00,16.75,16.75,16.68,16.71,192400.0,13.8178,13.8178,13.7601,13.7848,192400.0
2013-01-18 11:30:00,16.71,16.73,16.65,16.69,191600.0,13.7848,13.8013,13.7353,13.7683,191600.0
2013-01-18 12:00:00,16.7,16.71,16.64,16.7,266800.0,13.7766,13.7848,13.7271,13.7766,266800.0
2013-01-18 12:30:00,16.7,16.81,16.68,16.8,156400.0,13.7766,13.8673,13.7601,13.8591,156400.0
2013-01-18 13:00:00,16.81,16.9,16.77,16.77,122000.0,13.8673,13.9416,13.8343,13.8343,122000.0
2013-01-18 13:30:00,16.78,16.86,16.77,16.81,134000.0,13.8426,13.9086,13.8343,13.8673,134000.0
2013-01-18 14:00:00,16.81,16.82,16.75,16.81,144400.0,13.8673,13.8756,13.8178,13.8673,144400.0
2013-01-18 14:30:00,16.81,16.81,16.76,16.78,124400.0,13.8673,13.8673,13.8261,13.8426,124400.0
2013-01-18 15:00:00,16.78,16.8,16.76,16.76,262800.0,13.8426,13.8591,13.8261,13.8261,262800.0
2013-01-18 15:30:00,16.76,16.93,16.76,16.91,1742000.0,13.8261,13.9663,13.8261,13.9498,1742000.0
2013-01-22 09:30:00,16.9,16.92,16.73,16.76,308000.0,13.9416,13.9581,13.8013,13.8261,308000.0
2013-01-22 10:00:00,16.76,16.95,16.74,16.93,192400.0,13.8261,13.9828,13.8096,13.9663,192400.0
2013-01-22 10:30:00,16.93,16.96,16.87,16.89,108800.0,13.9663,13.9911,13.9168,13.9333,108800.0
2013-01-22 11:00:00,16.89,17.09,16.89,17.09,100400.0,13.9333,14.0983,13.9333,14.0983,100400.0
2013-01-22 11:30:00,17.09,17.11,17.03,17.05,99600.0,14.0983,14.1148,14.0488,14.0653,99600.0
2013-01-22 12:00:00,17.07,17.08,17.03,17.06,83600.0,14.0818,14.0901,14.0488,14.0736,83600.0
2013-01-22 12:30:00,17.07,17.09,17.05,17.09,248000.0,14.0818,14.0983,14.0653,14.0983,248000.0
2013-01-22 13:00:00,17.09,17.11,17.08,17.11,106000.0,14.0983,14.1148,14.0901,14.1148,106000.0
2013-01-22 13:30:00,17.11,17.18,17.03,17.04,127600.0,14.1148,14.1726,14.0488,14.0571,127600.0
2013-01-22 14:00:00,17.04,17.04,16.99,17.0,162800.0,14.0571,14.0571,14.0158,14.0241,162800.0
2013-01-22 14:30:00,17.0,17.03,16.99,17.0,135200.0,14.0241,14.0488,14.0158,14.0241,135200.0
2013-01-22 15:00:00,17.0,17.07,17.0,17.03,170000.0,14.0241,14.0818,14.0241,14.0488,170000.0
2013-01-22 15:30:00,17.04,17.07,16.99,17.01,396000.0,14.0571,14.0818,14.0158,14.0323,396000.0
2013-01-23 09:30:00,17.01,17.2,16.97,17.2,124400.0,14.0323,14.1891,13.9993,14.1891,124400.0
2013-01-23 10:00:00,17.19,17.19,17.0,17.01,224800.0,14.1808,14.1808,14.0241,14.0323,224800.0
2013-01-23 10:30:00,17.02,17.02,16.97,17.02,68400.0,14.0406,14.0406,13.9993,14.0406,68400.0
2013-01-23 11:00:00,17.01,17.03,16.98,16.99,104400.0,14.0323,14.0488,14.0076,14.0158,104400.0
2013-01-23 11:30:00,16.99,17.02,16.99,17.0,83200.0,14.0158,14.0406,14.0158,14.0241,83200.0
2013-01-23 12:00:00,17.0,17.0,16.96,17.0,49200.0,14.0241,14.0241,13.9911,14.0241,49200.0
2013-01-23 12:30:00,17.01,17.02,16.98,17.01,66000.0,14.0323,14.0406,14.0076,14.0323,66000.0
2013-01-23 13:00:00,17.01,17.02,16.98,16.98,85200.0,14.0323,14.0406,14.0076,14.0076,85200.0
2013-01-23 13:30:00,16.98,17.0,16.97,16.98,84800.0,14.0076,14.0241,13.9993,14.0076,84800.0
2013-01-23 14:00:00,16.99,17.0,16.97,16.98,129600.0,14.0158,14.0241,13.9993,14.0076,129600.0
2013-01-23 14:30:00,16.98,16.99,16.94,16.96,159200.0,14.0076,14.0158,13.9746,13.9911,159200.0
2013-01-23 15:00:00,16.95,16.97,16.92,16.92,318400.0,13.9828,13.9993,13.9581,13.9581,318400.0
2013-01-23 15:30:00,16.91,16.91,16.74,16.86,856800.0,13.9498,13.9498,13.8096,13.9086,856800.0
2013-01-24 09:30:00,17.25,17.74,17.05,17.33,856000.0,14.2303,14.6345,14.0653,14.2963,856000.0
2013-01-24 10:00:00,17.35,17.37,16.94,17.22,324400.0,14.3128,14.3293,13.9746,14.2056,324400.0
2013-01-24 10:30:00,17.25,17.25,16.75,17.19,553200.0,14.2303,14.2303,13.8178,14.1808,553200.0
2013-01-24 11:00:00,17.19,17.35,17.17,17.35,355600.0,14.1808,14.3128,14.1643,14.3128,355600.0
2013-01-24 11:30:00,17.35,17.47,17.32,17.35,195200.0,14.3128,14.4118,14.288,14.3128,195200.0
2013-01-24 12:00:00,17.36,17.41,17.33,17.41,81200.0,14.321,14.3623,14.2963,14.3623,81200.0
2013-01-24 12:30:00,17.41,17.43,17.32,17.32,67600.0,14.3623,14.3788,14.288,14.288,67600.0
2013-01-24 13:00:00,17.34,17.4,17.31,17.39,82400.0,14.3045,14.354,14.2798,14.3458,82400.0
2013-01-24 13:30:00,17.4,17.4,17.26,17.26,93200.0,14.354,14.354,14.2385,14.2385,93200.0
2013-01-24 14:00:00,17.27,17.33,17.27,17.33,115600.0,14.2468,14.2963,14.2468,14.2963,115600.0
2013-01-24 14:30:00,17.32,17.38,17.29,17.29,129600.0,14.288,14.3375,14.2633,14.2633,129600.0
2013-01-24 15:00:00,17.29,17.34,17.25,17.3,242400.0,14.2633,14.3045,14.2303,14.2715,242400.0
2013-01-24 15:30:00,17.31,17.32,17.24,17.31,404800.0,14.2798,14.288,14.2221,14.2798,404800.0
2013-01-25 09:30:00,17.38,17.38,17.26,17.36,206000.0,14.3375,14.3375,14.2385,14.321,206000.0
2013-01-25 10:00:00,17.34,17.41,17.3,17.33,91200.0,14.3045,14.3623,14.2715,14.2963,91200.0
2013-01-25 10:30:00,17.32,17.36,17.3,17.33,91600.0,14.288,14.321,14.2715,14.2963,91600.0
2013-01-25 11:00:00,17.33,17.39,17.33,17.37,157200.0,14.2963,14.3458,14.2963,14.3293,157200.0
2013-01-25 11:30:00,17.38,17.4,17.37,17.38,167600.0,14.3375,14.354,14.3293,14.3375,167600.0
2013-01-25 12:00:00,17.38,17.46,17.36,17.44,382800.0,14.3375,14.4035,14.321,14.387,382800.0
2013-01-25 12:30:00,17.45,17.52,17.45,17.46,50000.0,14.3953,14.453,14.3953,14.4035,50000.0
2013-01-25 13:00:00,17.47,17.51,17.47,17.51,39200.0,14.4118,14.4448,14.4118,14.4448,39200.0
2013-01-25 13:30:00,17.5,17.55,17.49,17.55,149600.0,14.4365,14.4778,14.4283,14.4778,149600.0
2013-01-25 14:00:00,17.55,17.56,17.5,17.53,122000.0,14.4778,14.486,14.4365,14.4613,122000.0
2013-01-25 14:30:00,17.54,17.55,17.49,17.5,104800.0,14.4695,14.4778,14.4283,14.4365,104800.0
2013-01-25 15:00:00,17.5,17.51,17.41,17.5,158000.0,14.4365,14.4448,14.3623,14.4365,158000.0
2013-01-25 15:30:00,17.5,17.5,17.46,17.5,252400.0,14.4365,14.4365,14.4035,14.4365,252400.0
2013-01-28 09:30:00,17.52,17.65,17.48,17.52,120000.0,14.453,14.5603,14.42,14.453,120000.0
2013-01-28 10:00:00,17.51,17.51,17.36,17.38,134000.0,14.4448,14.4448,14.321,14.3375,134000.0
2013-01-28 10:30:00,17.38,17.41,17.35,17.38,118800.0,14.3375,14.3623,14.3128,14.3375,118800.0
2013-01-28 11:00:00,17.38,17.46,17.38,17.46,40000.0,14.3375,14.4035,14.3375,14.4035,40000.0
2013-01-28 11:30:00,17.47,17.5,17.46,17.47,60400.0,14.4118,14.4365,14.4035,14.4118,60400.0
2013-01-28 12:00:00,17.47,17.5,17.45,17.48,78400.0,14.4118,14.4365,14.3953,14.42,78400.0
2013-01-28 12:30:00,17.48,17.49,17.47,17.48,77600.0,14.42,14.4283,14.4118,14.42,77600.0
2013-01-28 13:00:00,17.47,17.49,17.47,17.49,121600.0,14.4118,14.4283,14.4118,14.4283,121600.0
2013-01-28 13:30:00,17.48,17.51,17.47,17.51,47600.0,14.42,14.4448,14.4118,14.4448,47600.0
2013-01-28 14:00:00,17.5,17.53,17.49,17.5,43600.0,14.4365,14.4613,14.4283,14.4365,43600.0
2013-01-28 14:30:00,17.51,17.56,17.5,17.55,66400.0,14.4448,14.486,14.4365,14.4778,66400.0
2013-01-28 15:00:00,17.56,17.56,17.5,17.52,113200.0,14.486,14.486,14.4365,14.453,113200.0
2013-01-28 15:30:00,17.52,17.57,17.49,17.56,257600.0,14.453,14.4943,14.4283,14.486,257600.0
2013-01-29 09:30:00,17.55,17.56,17.44,17.56,110400.0,14.5189,14.5272,14.4279,14.5272,110400.0
2013-01-29 10:00:00,17.55,17.59,17.49,17.53,168800.0,14.5189,14.552,14.4693,14.5024,168800.0
2013-01-29 10:30:00,17.54,17.54,17.49,17.51,65200.0,14.5106,14.5106,14.4693,14.4858,65200.0
2013-01-29 11:00:00,17.52,17.58,17.52,17.57,94800.0,14.4941,14.5437,14.4941,14.5355,94800.0
2013-01-29 11:30:00,17.57,17.59,17.53,17.54,48800.0,14.5355,14.552,14.5024,14.5106,48800.0
2013-01-29 12:00:00,17.54,17.56,17.53,17.56,90800.0,14.5106,14.5272,14.5024,14.5272,90800.0
2013-01-29 12:30:00,17.56,17.59,17.56,17.59,53200.0,14.5272,14.552,14.5272,14.552,53200.0
2013-01-29 13:00:00,17.58,17.59,17.56,17.57,50000.0,14.5437,14.552,14.5272,14.5355,50000.0
2013-01-29 13:30:00,17.57,17.61,17.56,17.58,62800.0,14.5355,14.5685,14.5272,14.5437,62800.0
2013-01-29 14:00:00,17.58,17.58,17.55,17.55,48400.0,14.5437,14.5437,14.5189,14.5189,48400.0
2013-01-29 14:30:00,17.55,17.56,17.54,17.56,104400.0,14.5189,14.5272,14.5106,14.5272,104400.0
2013-01-29 15:00:00,17.56,17.6,17.56,17.58,142400.0,14.5272,14.5603,14.5272,14.5437,142400.0
2013-01-29 15:30:00,17.58,17.61,17.56,17.61,216000.0,14.5437,14.5685,14.5272,14.5685,216000.0
2013-01-30 09:30:00,17.63,17.63,17.48,17.48,83600.0,14.5851,14.5851,14.461,14.461,83600.0
2013-01-30 10:00:00,17.49,17.49,17.35,17.35,103600.0,14.4693,14.4693,14.3534,14.3534,103600.0
2013-01-30 10:30:00,17.36,17.38,17.3,17.36,129600.0,14.3617,14.3783,14.3121,14.3617,129600.0
2013-01-30 11:00:00,17.36,17.43,17.36,17.4,136000.0,14.3617,14.4196,14.3617,14.3948,136000.0
2013-01-30 11:30:00,17.39,17.45,17.39,17.4,66800.0,14.3865,14.4362,14.3865,14.3948,66800.0
2013-01-30 12:00:00,17.4,17.43,17.34,17.34,240800.0,14.3948,14.4196,14.3452,14.3452,240800.0
2013-01-30 12:30:00,17.36,17.43,17.35,17.43,65200.0,14.3617,14.4196,14.3534,14.4196,65200.0
2013-01-30 13:00:00,17.43,17.43,17.36,17.41,55600.0,14.4196,14.4196,14.3617,14.4031,55600.0
2013-01-30 13:30:00,17.41,17.42,17.37,17.38,42000.0,14.4031,14.4114,14.37,14.3783,42000.0
2013-01-30 14:00:00,17.39,17.41,17.35,17.38,138400.0,14.3865,14.4031,14.3534,14.3783,138400.0
2013-01-30 14:30:00,17.37,17.4,17.35,17.35,137200.0,14.37,14.3948,14.3534,14.3534,137200.0
2013-01-30 15:00:00,17.35,17.36,17.3,17.3,167600.0,14.3534,14.3617,14.3121,14.3121,167600.0
2013-01-30 15:30:00,17.3,17.35,17.28,17.34,358800.0,14.3121,14.3534,14.2955,14.3452,358800.0
2013-01-31 09:30:00,17.37,17.37,17.26,17.35,102800.0,14.37,14.37,14.279,14.3534,102800.0
2013-01-31 10:00:00,17.34,17.35,17.3,17.3,61200.0,14.3452,14.3534,14.3121,14.3121,61200.0
2013-01-31 10:30:00,17.3,17.34,17.28,17.29,92800.0,14.3121,14.3452,14.2955,14.3038,92800.0
2013-01-31 11:00:00,17.29,17.33,17.29,17.29,150000.0,14.3038,14.3369,14.3038,14.3038,150000.0
2013-01-31 11:30:00,17.29,17.3,17.24,17.3,37600.0,14.3038,14.3121,14.2624,14.3121,37600.0
2013-01-31 12:00:00,17.31,17.32,17.29,17.31,62000.0,14.3204,14.3286,14.3038,14.3204,62000.0
2013-01-31 12:30:00,17.31,17.39,17.31,17.39,35600.0,14.3204,14.3865,14.3204,14.3865,35600.0
2013-01-31 13:00:00,17.39,17.4,17.38,17.38,23200.0,14.3865,14.3948,14.3783,14.3783,23200.0
2013-01-31 13:30:00,17.38,17.39,17.36,17.37,40800.0,14.3783,14.3865,14.3617,14.37,40800.0
2013-01-31 14:00:00,17.37,17.37,17.33,17.34,41200.0,14.37,14.37,14.3369,14.3452,41200.0
2013-01-31 14:30:00,17.34,17.38,17.33,17.36,58000.0,14.3452,14.3783,14.3369,14.3617,58000.0
2013-01-31 15:00:00,17.36,17.36,17.3,17.32,56800.0,14.3617,14.3617,14.3121,14.3286,56800.0
2013-01-31 15:30:00,17.31,17.36,17.3,17.32,246000.0,14.3204,14.3617,14.3121,14.3286,246000.0
2013-02-01 09:30:00,17.45,17.48,17.42,17.43,105200.0,14.4362,14.461,14.4114,14.4196,105200.0
2013-02-01 10:00:00,17.45,17.54,17.44,17.49,104800.0,14.4362,14.5106,14.4279,14.4693,104800.0
2013-02-01 10:30:00,17.49,17.49,17.43,17.47,54000.0,14.4693,14.4693,14.4196,14.4527,54000.0
2013-02-01 11:00:00,17.48,17.52,17.48,17.49,47200.0,14.461,14.4941,14.461,14.4693,47200.0
2013-02-01 11:30:00,17.5,17.56,17.49,17.56,123200.0,14.4775,14.5272,14.4693,14.5272,123200.0
2013-02-01 12:00:00,17.56,17.6,17.53,17.6,142800.0,14.5272,14.5603,14.5024,14.5603,142800.0
2013-02-01 12:30:00,17.6,17.61,17.52,17.56,93600.0,14.5603,14.5685,14.4941,14.5272,93600.0
2013-02-01 13:00:00,17.57,17.58,17.54,17.55,63600.0,14.5355,14.5437,14.5106,14.5189,63600.0
2013-02-01 13:30:00,17.56,17.59,17.56,17.56,92800.0,14.5272,14.552,14.5272,14.5272,92800.0
2013-02-01 14:00:00,17.56,17.6,17.55,17.55,141600.0,14.5272,14.5603,14.5189,14.5189,141600.0
2013-02-01 14:30:00,17.55,17.55,17.48,17.48,173600.0,14.5189,14.5189,14.461,14.461,173600.0
2013-02-01 15:00:00,17.49,17.5,17.47,17.48,71200.0,14.4693,14.4775,14.4527,14.461,71200.0
2013-02-01 15:30:00,17.48,17.54,17.46,17.48,277600.0,14.461,14.5106,14.4445,14.461,277600.0
2013-02-04 09:30:00,17.42,17.48,17.38,17.43,52000.0,14.4114,14.461,14.3783,14.4196,52000.0
2013-02-04 10:00:00,17.46,17.5,17.36,17.36,100800.0,14.4445,14.4775,14.3617,14.3617,100800.0
2013-02-04 10:30:00,17.35,17.35,17.25,17.29,106800.0,14.3534,14.3534,14.2707,14.3038,106800.0
2013-02-04 11:00:00,17.28,17.31,17.25,17.26,90000.0,14.2955,14.3204,14.2707,14.279,90000.0
2013-02-04 11:30:00,17.26,17.28,17.22,17.23,58400.0,14.279,14.2955,14.2459,14.2542,58400.0
2013-02-04 12:00:00,17.22,17.25,17.2,17.24,36400.0,14.2459,14.2707,14.2294,14.2624,36400.0
2013-02-04 12:30:00,17.24,17.25,17.2,17.2,101200.0,14.2624,14.2707,14.2294,14.2294,101200.0
2013-02-04 13:00:00,17.21,17.27,17.21,17.25,43600.0,14.2376,14.2873,14.2376,14.2707,43600.0
2013-02-04 13:30:00,17.26,17.3,17.25,17.28,153200.0,14.279,14.3121,14.2707,14.2955,153200.0
2013-02-04 14:00:00,17.28,17.31,17.28,17.31,49600.0,14.2955,14.3204,14.2955,14.3204,49600.0
2013-02-04 14:30:00,17.31,17.31,17.28,17.3,64000.0,14.3204,14.3204,14.2955,14.3121,64000.0
2013-02-04 15:00:00,17.29,17.31,17.27,17.3,211200.0,14.3038,14.3204,14.2873,14.3121,211200.0
2013-02-04 15:30:00,17.3,17.31,17.26,17.28,161200.0,14.3121,14.3204,14.279,14.2955,161200.0
2013-02-05 09:30:00,17.38,17.46,17.23,17.39,137200.0,14.3783,14.4445,14.2542,14.3865,137200.0
2013-02-05 10:00:00,17.39,17.5,17.37,17.48,94400.0,14.3865,14.4775,14.37,14.461,94400.0
2013-02-05 10:30:00,17.49,17.53,17.47,17.49,61200.0,14.4693,14.5024,14.4527,14.4693,61200.0
2013-02-05 11:00:00,17.49,17.5,17.4,17.44,71600.0,14.4693,14.4775,14.3948,14.4279,71600.0
2013-02-05 11:30:00,17.44,17.47,17.41,17.44,41200.0,14.4279,14.4527,14.4031,14.4279,41200.0
2013-02-05 12:00:00,17.43,17.45,17.4,17.4,56800.0,14.4196,14.4362,14.3948,14.3948,56800.0
2013-02-05 12:30:00,17.41,17.43,17.4,17.42,57600.0,14.4031,14.4196,14.3948,14.4114,57600.0
2013-02-05 13:00:00,17.43,17.47,17.43,17.45,64000.0,14.4196,14.4527,14.4196,14.4362,64000.0
2013-02-05 13:30:00,17.44,17.45,17.43,17.44,41200.0,14.4279,14.4362,14.4196,14.4279,41200.0
2013-02-05 14:00:00,17.45,17.46,17.43,17.43,59200.0,14.4362,14.4445,14.4196,14.4196,59200.0
2013-02-05 14:30:00,17.45,17.48,17.43,17.46,58000.0,14.4362,14.461,14.4196,14.4445,58000.0
2013-02-05 15:00:00,17.46,17.49,17.44,17.48,50800.0,14.4445,14.4693,14.4279,14.461,50800.0
2013-02-05 15:30:00,17.47,17.49,17.46,17.48,154800.0,14.4527,14.4693,14.4445,14.461,154800.0
2013-02-06 09:30:00,17.41,17.48,17.36,17.48,71200.0,14.4031,14.461,14.3617,14.461,71200.0
2013-02-06 10:00:00,17.49,17.49,17.43,17.47,62400.0,14.4693,14.4693,14.4196,14.4527,62400.0
2013-02-06 10:30:00,17.46,17.48,17.44,17.45,32000.0,14.4445,14.461,14.4279,14.4362,32000.0
2013-02-06 11:00:00,17.45,17.51,17.45,17.49,107200.0,14.4362,14.4858,14.4362,14.4693,107200.0
2013-02-06 11:30:00,17.49,17.51,17.48,17.5,70400.0,14.4693,14.4858,14.461,14.4775,70400.0
2013-02-06 12:00:00,17.5,17.5,17.48,17.48,22000.0,14.4775,14.4775,14.461,14.461,22000.0
2013-02-06 12:30:00,17.47,17.5,17.47,17.47,63200.0,14.4527,14.4775,14.4527,14.4527,63200.0
2013-02-06 13:00:00,17.47,17.47,17.43,17.44,49200.0,14.4527,14.4527,14.4196,14.4279,49200.0
2013-02-06 13:30:00,17.43,17.46,17.42,17.45,58000.0,14.4196,14.4445,14.4114,14.4362,58000.0
2013-02-06 14:00:00,17.45,17.47,17.43,17.46,58800.0,14.4362,14.4527,14.4196,14.4445,58800.0
2013-02-06 14:30:00,17.46,17.48,17.43,17.46,57200.0,14.4445,14.461,14.4196,14.4445,57200.0
2013-02-06 15:00:00,17.46,17.48,17.45,17.48,94400.0,14.4445,14.461,14.4362,14.461,94400.0
2013-02-06 15:30:00,17.48,17.51,17.47,17.5,150000.0,14.461,14.4858,14.4527,14.4775,150000.0
2013-02-07 09:30:00,17.5,17.5,17.33,17.37,68800.0,14.4775,14.4775,14.3369,14.37,68800.0
2013-02-07 10:00:00,17.37,17.4,17.22,17.23,57600.0,14.37,14.3948,14.2459,14.2542,57600.0
2013-02-07 10:30:00,17.23,17.33,17.22,17.31,61600.0,14.2542,14.3369,14.2459,14.3204,61600.0
2013-02-07 11:00:00,17.31,17.34,17.3,17.32,33200.0,14.3204,14.3452,14.3121,14.3286,33200.0
2013-02-07 11:30:00,17.32,17.33,17.26,17.28,60400.0,14.3286,14.3369,14.279,14.2955,60400.0
2013-02-07 12:00:00,17.29,17.39,17.28,17.39,121200.0,14.3038,14.3865,14.2955,14.3865,121200.0
2013-02-07 12:30:00,17.4,17.4,17.36,17.37,34400.0,14.3948,14.3948,14.3617,14.37,34400.0
2013-02-07 13:00:00,17.36,17.37,17.34,17.37,35600.0,14.3617,14.37,14.3452,14.37,35600.0
2013-02-07 13:30:00,17.36,17.4,17.36,17.39,24800.0,14.3617,14.3948,14.3617,14.3865,24800.0
2013-02-07 14:00:00,17.39,17.41,17.36,17.39,185600.0,14.3865,14.4031,14.3617,14.3865,185600.0
2013-02-07 14:30:00,17.39,17.42,17.35,17.41,79200.0,14.3865,14.4114,14.3534,14.4031,79200.0
2013-02-07 15:00:00,17.42,17.42,17.34,17.35,54400.0,14.4114,14.4114,14.3452,14.3534,54400.0
2013-02-07 15:30:00,17.35,17.4,17.33,17.39,158800.0,14.3534,14.3948,14.3369,14.3865,158800.0
2013-02-08 09:30:00,17.38,17.52,17.36,17.52,129200.0,14.3783,14.4941,14.3617,14.4941,129200.0
2013-02-08 10:00:00,17.53,17.57,17.45,17.45,79200.0,14.5024,14.5355,14.4362,14.4362,79200.0
2013-02-08 10:30:00,17.45,17.45,17.36,17.36,145600.0,14.4362,14.4362,14.3617,14.3617,145600.0
2013-02-08 11:00:00,17.36,17.44,17.34,17.43,64000.0,14.3617,14.4279,14.3452,14.4196,64000.0
2013-02-08 11:30:00,17.43,17.53,17.41,17.51,62800.0,14.4196,14.5024,14.4031,14.4858,62800.0
2013-02-08 12:00:00,17.52,17.52,17.46,17.46,27600.0,14.4941,14.4941,14.4445,14.4445,27600.0
2013-02-08 12:30:00,17.47,17.48,17.43,17.44,69200.0,14.4527,14.461,14.4196,14.4279,69200.0
2013-02-08 13:00:00,17.45,17.49,17.44,17.46,36800.0,14.4362,14.4693,14.4279,14.4445,36800.0
2013-02-08 13:30:00,17.46,17.48,17.45,17.47,26000.0,14.4445,14.461,14.4362,14.4527,26000.0
2013-02-08 14:00:00,17.47,17.51,17.47,17.48,50400.0,14.4527,14.4858,14.4527,14.461,50400.0
2013-02-08 14:30:00,17.49,17.51,17.48,17.5,40800.0,14.4693,14.4858,14.461,14.4775,40800.0
2013-02-08 15:00:00,17.5,17.51,17.46,17.47,79600.0,14.4775,14.4858,14.4445,14.4527,79600.0
2013-02-08 15:30:00,17.47,17.5,17.45,17.49,226000.0,14.4527,14.4775,14.4362,14.4693,226000.0
2013-02-11 09:30:00,17.49,17.56,17.48,17.54,57600.0,14.4693,14.5272,14.461,14.5106,57600.0
2013-02-11 10:00:00,17.53,17.54,17.43,17.43,26000.0,14.5024,14.5106,14.4196,14.4196,26000.0
2013-02-11 10:30:00,17.42,17.43,17.38,17.38,20400.0,14.4114,14.4196,14.3783,14.3783,20400.0
2013-02-11 11:00:00,17.38,17.42,17.37,17.39,35200.0,14.3783,14.4114,14.37,14.3865,35200.0
2013-02-11 11:30:00,17.39,17.46,17.39,17.43,28000.0,14.3865,14.4445,14.3865,14.4196,28000.0
2013-02-11 12:00:00,17.42,17.43,17.38,17.39,25200.0,14.4114,14.4196,14.3783,14.3865,25200.0
2013-02-11 12:30:00,17.39,17.42,17.36,17.4,48800.0,14.3865,14.4114,14.3617,14.3948,48800.0
2013-02-11 13:00:00,17.41,17.45,17.4,17.41,36400.0,14.4031,14.4362,14.3948,14.4031,36400.0
2013-02-11 13:30:00,17.41,17.44,17.41,17.44,47600.0,14.4031,14.4279,14.4031,14.4279,47600.0
2013-02-11 14:00:00,17.44,17.47,17.43,17.44,46000.0,14.4279,14.4527,14.4196,14.4279,46000.0
2013-02-11 14:30:00,17.44,17.44,17.4,17.43,88800.0,14.4279,14.4279,14.3948,14.4196,88800.0
2013-02-11 15:00:00,17.43,17.47,17.42,17.43,75600.0,14.4196,14.4527,14.4114,14.4196,75600.0
2013-02-11 15:30:00,17.44,17.48,17.44,17.47,103200.0,14.4279,14.461,14.4279,14.4527,103200.0
2013-02-12 09:30:00,17.5,17.69,17.5,17.66,56800.0,14.4775,14.6347,14.4775,14.6099,56800.0
2013-02-12 10:00:00,17.66,17.7,17.61,17.7,32000.0,14.6099,14.643,14.5685,14.643,32000.0
2013-02-12 10:30:00,17.7,17.7,17.68,17.7,17200.0,14.643,14.643,14.6265,14.643,17200.0
2013-02-12 11:00:00,17.71,17.72,17.69,17.71,58400.0,14.6513,14.6595,14.6347,14.6513,58400.0
2013-02-12 11:30:00,17.71,17.72,17.68,17.71,45200.0,14.6513,14.6595,14.6265,14.6513,45200.0
2013-02-12 12:00:00,17.71,17.72,17.68,17.68,27600.0,14.6513,14.6595,14.6265,14.6265,27600.0
2013-02-12 12:30:00,17.68,17.74,17.67,17.73,33200.0,14.6265,14.6761,14.6182,14.6678,33200.0
2013-02-12 13:00:00,17.74,17.79,17.71,17.78,44400.0,14.6761,14.7175,14.6513,14.7092,44400.0
2013-02-12 13:30:00,17.78,17.79,17.7,17.7,51200.0,14.7092,14.7175,14.643,14.643,51200.0
2013-02-12 14:00:00,17.7,17.71,17.67,17.69,44000.0,14.643,14.6513,14.6182,14.6347,44000.0
2013-02-12 14:30:00,17.69,17.75,17.68,17.73,85600.0,14.6347,14.6844,14.6265,14.6678,85600.0
2013-02-12 15:00:00,17.73,17.74,17.66,17.67,173600.0,14.6678,14.6761,14.6099,14.6182,173600.0
2013-02-12 15:30:00,17.67,17.68,17.61,17.63,170000.0,14.6182,14.6265,14.5685,14.5851,170000.0
2013-02-13 09:30:00,17.67,17.71,17.63,17.64,42000.0,14.6182,14.6513,14.5851,14.5934,42000.0
2013-02-13 10:00:00,17.66,17.74,17.65,17.71,74400.0,14.6099,14.6761,14.6016,14.6513,74400.0
2013-02-13 10:30:00,17.71,17.72,17.64,17.65,68400.0,14.6513,14.6595,14.5934,14.6016,68400.0
2013-02-13 11:00:00,17.64,17.68,17.62,17.64,70400.0,14.5934,14.6265,14.5768,14.5934,70400.0
2013-02-13 11:30:00,17.64,17.65,17.61,17.65,50400.0,14.5934,14.6016,14.5685,14.6016,50400.0
2013-02-13 12:00:00,17.65,17.7,17.64,17.68,28000.0,14.6016,14.643,14.5934,14.6265,28000.0
2013-02-13 12:30:00,17.68,17.71,17.68,17.69,20800.0,14.6265,14.6513,14.6265,14.6347,20800.0
2013-02-13 13:00:00,17.69,17.69,17.66,17.69,39600.0,14.6347,14.6347,14.6099,14.6347,39600.0
2013-02-13 13:30:00,17.69,17.75,17.68,17.73,48800.0,14.6347,14.6844,14.6265,14.6678,48800.0
2013-02-13 14:00:00,17.73,17.75,17.7,17.7,98400.0,14.6678,14.6844,14.643,14.643,98400.0
2013-02-13 14:30:00,17.7,17.7,17.65,17.68,43600.0,14.643,14.643,14.6016,14.6265,43600.0
2013-02-13 15:00:00,17.69,17.74,17.68,17.71,77600.0,14.6347,14.6761,14.6265,14.6513,77600.0
2013-02-13 15:30:00,17.72,17.76,17.67,17.76,192400.0,14.6595,14.6926,14.6182,14.6926,192400.0
2013-02-14 09:30:00,17.67,17.69,17.65,17.65,26800.0,14.6182,14.6347,14.6016,14.6016,26800.0
2013-02-14 10:00:00,17.67,17.7,17.65,17.68,20400.0,14.6182,14.643,14.6016,14.6265,20400.0
2013-02-14 10:30:00,17.67,17.79,17.66,17.79,22800.0,14.6182,14.7175,14.6099,14.7175,22800.0
2013-02-14 11:00:00,17.77,17.83,17.76,17.82,34400.0,14.7009,14.7505,14.6926,14.7423,34400.0
2013-02-14 11:30:00,17.82,17.87,17.81,17.86,40800.0,14.7423,14.7836,14.734,14.7754,40800.0
2013-02-14 12:00:00,17.86,17.9,17.84,17.9,52800.0,14.7754,14.8085,14.7588,14.8085,52800.0
2013-02-14 12:30:00,17.88,17.93,17.88,17.92,34000.0,14.7919,14.8333,14.7919,14.825,34000.0
2013-02-14 13:00:00,17.92,17.92,17.86,17.87,28800.0,14.825,14.825,14.7754,14.7836,28800.0
2013-02-14 13:30:00,17.88,17.92,17.88,17.91,12400.0,14.7919,14.825,14.7919,14.8167,12400.0
2013-02-14 14:00:00,17.89,17.92,17.89,17.91,22400.0,14.8002,14.825,14.8002,14.8167,22400.0
2013-02-14 14:30:00,17.91,17.91,17.88,17.88,26000.0,14.8167,14.8167,14.7919,14.7919,26000.0
2013-02-14 15:00:00,17.88,17.91,17.86,17.86,83200.0,14.7919,14.8167,14.7754,14.7754,83200.0
2013-02-14 15:30:00,17.86,17.88,17.84,17.85,162000.0,14.7754,14.7919,14.7588,14.7671,162000.0
2013-02-15 09:30:00,17.94,17.98,17.83,17.9,255200.0,14.8415,14.8746,14.7505,14.8085,255200.0
2013-02-15 10:00:00,17.9,17.95,17.9,17.94,41600.0,14.8085,14.8498,14.8085,14.8415,41600.0
2013-02-15 10:30:00,17.93,17.94,17.84,17.9,50000.0,14.8333,14.8415,14.7588,14.8085,50000.0
2013-02-15 11:00:00,17.92,17.95,17.9,17.93,35600.0,14.825,14.8498,14.8085,14.8333,35600.0
2013-02-15 11:30:00,17.95,17.96,17.87,17.91,39200.0,14.8498,14.8581,14.7836,14.8167,39200.0
2013-02-15 12:00:00,17.9,17.91,17.86,17.89,36000.0,14.8085,14.8167,14.7754,14.8002,36000.0
2013-02-15 12:30:00,17.88,17.95,17.88,17.94,64800.0,14.7919,14.8498,14.7919,14.8415,64800.0
2013-02-15 13:00:00,17.94,18.02,17.94,18.0,148800.0,14.8415,14.9077,14.8415,14.8912,148800.0
2013-02-15 13:30:00,18.0,18.02,17.99,18.0,49200.0,14.8912,14.9077,14.8829,14.8912,49200.0
2013-02-15 14:00:00,18.0,18.01,17.95,17.96,123600.0,14.8912,14.8995,14.8498,14.8581,123600.0
2013-02-15 14:30:00,17.95,18.02,17.95,17.99,164400.0,14.8498,14.9077,14.8498,14.8829,164400.0
2013-02-15 15:00:00,17.98,18.03,17.97,18.01,205200.0,14.8746,14.916,14.8664,14.8995,205200.0
2013-02-15 15:30:00,18.0,18.02,17.98,17.99,176800.0,14.8912,14.9077,14.8746,14.8829,176800.0
2013-02-19 09:30:00,18.02,18.14,17.99,18.08,110400.0,14.9077,15.007,14.8829,14.9574,110400.0
2013-02-19 10:00:00,18.08,18.11,18.02,18.04,110000.0,14.9574,14.9822,14.9077,14.9243,110000.0
2013-02-19 10:30:00,18.06,18.09,18.03,18.08,63200.0,14.9408,14.9656,14.916,14.9574,63200.0
2013-02-19 11:00:00,18.07,18.09,18.03,18.08,39600.0,14.9491,14.9656,14.916,14.9574,39600.0
2013-02-19 11:30:00,18.07,18.08,18.03,18.03,44000.0,14.9491,14.9574,14.916,14.916,44000.0
2013-02-19 12:00:00,18.04,18.08,18.0,18.04,72800.0,14.9243,14.9574,14.8912,14.9243,72800.0
2013-02-19 12:30:00,18.03,18.1,18.01,18.1,49200.0,14.916,14.9739,14.8995,14.9739,49200.0
2013-02-19 13:00:00,18.08,18.09,18.06,18.07,50000.0,14.9574,14.9656,14.9408,14.9491,50000.0
2013-02-19 13:30:00,18.06,18.09,18.06,18.07,48000.0,14.9408,14.9656,14.9408,14.9491,48000.0
2013-02-19 14:00:00,18.07,18.09,18.06,18.07,84800.0,14.9491,14.9656,14.9408,14.9491,84800.0
2013-02-19 14:30:00,18.08,18.09,18.06,18.07,80000.0,14.9574,14.9656,14.9408,14.9491,80000.0
2013-02-19 15:00:00,18.08,18.09,18.06,18.07,96400.0,14.9574,14.9656,14.9408,14.9491,96400.0
2013-02-19 15:30:00,18.07,18.1,18.05,18.1,319200.0,14.9491,14.9739,14.9326,14.9739,319200.0
2013-02-20 09:30:00,18.1,18.18,18.06,18.08,101600.0,14.9739,15.0401,14.9408,14.9574,101600.0
2013-02-20 10:00:00,18.07,18.08,17.98,18.05,42800.0,14.9491,14.9574,14.8746,14.9326,42800.0
2013-02-20 10:30:00,18.05,18.07,18.01,18.04,28400.0,14.9326,14.9491,14.8995,14.9243,28400.0
2013-02-20 11:00:00,18.02,18.02,17.93,17.93,46800.0,14.9077,14.9077,14.8333,14.8333,46800.0
2013-02-20 11:30:00,17.93,17.94,17.86,17.86,79200.0,14.8333,14.8415,14.7754,14.7754,79200.0
2013-02-20 12:00:00,17.85,17.88,17.83,17.85,139600.0,14.7671,14.7919,14.7505,14.7671,139600.0
2013-02-20 12:30:00,17.85,17.89,17.8,17.82,252400.0,14.7671,14.8002,14.7257,14.7423,252400.0
2013-02-20 13:00:00,17.82,17.84,17.78,17.81,69600.0,14.7423,14.7588,14.7092,14.734,69600.0
2013-02-20 13:30:00,17.81,17.82,17.77,17.81,168400.0,14.734,14.7423,14.7009,14.734,168400.0
2013-02-20 14:00:00,17.81,17.85,17.75,17.82,68800.0,14.734,14.7671,14.6844,14.7423,68800.0
2013-02-20 14:30:00,17.81,17.82,17.74,17.74,72800.0,14.734,14.7423,14.6761,14.6761,72800.0
2013-02-20 15:00:00,17.73,17.73,17.65,17.65,128800.0,14.6678,14.6678,14.6016,14.6016,128800.0
2013-02-20 15:30:00,17.65,17.71,17.57,17.59,283200.0,14.6016,14.6513,14.5355,14.552,283200.0
2013-02-21 09:30:00,17.57,17.58,17.36,17.41,195200.0,14.5355,14.5437,14.3617,14.4031,195200.0
2013-02-21 10:00:00,17.38,17.46,17.29,17.44,126800.0,14.3783,14.4445,14.3038,14.4279,126800.0
2013-02-21 10:30:00,17.45,17.45,17.33,17.41,90000.0,14.4362,14.4362,14.3369,14.4031,90000.0
2013-02-21 11:00:00,17.4,17.41,17.28,17.32,88800.0,14.3948,14.4031,14.2955,14.3286,88800.0
2013-02-21 11:30:00,17.33,17.35,17.28,17.28,64000.0,14.3369,14.3534,14.2955,14.2955,64000.0
2013-02-21 12:00:00,17.29,17.31,17.24,17.25,89600.0,14.3038,14.3204,14.2624,14.2707,89600.0
2013-02-21 12:30:00,17.25,17.3,17.19,17.3,79600.0,14.2707,14.3121,14.2211,14.3121,79600.0
2013-02-21 13:00:00,17.3,17.33,17.24,17.28,26800.0,14.3121,14.3369,14.2624,14.2955,26800.0
2013-02-21 13:30:00,17.28,17.36,17.24,17.27,61200.0,14.2955,14.3617,14.2624,14.2873,61200.0
2013-02-21 14:00:00,17.27,17.27,17.11,17.14,97200.0,14.2873,14.2873,14.1549,14.1797,97200.0
2013-02-21 14:30:00,17.15,17.28,17.15,17.28,126400.0,14.188,14.2955,14.188,14.2955,126400.0
2013-02-21 15:00:00,17.28,17.43,17.24,17.42,136000.0,14.2955,14.4196,14.2624,14.4114,136000.0
2013-02-21 15:30:00,17.42,17.43,17.32,17.36,249200.0,14.4114,14.4196,14.3286,14.3617,249200.0
2013-02-22 09:30:00,17.39,17.51,17.39,17.48,70400.0,14.3865,14.4858,14.3865,14.461,70400.0
2013-02-22 10:00:00,17.5,17.54,17.42,17.42,49600.0,14.4775,14.5106,14.4114,14.4114,49600.0
2013-02-22 10:30:00,17.42,17.51,17.42,17.5,50800.0,14.4114,14.4858,14.4114,14.4775,50800.0
2013-02-22 11:00:00,17.5,17.55,17.5,17.55,64400.0,14.4775,14.5189,14.4775,14.5189,64400.0
2013-02-22 11:30:00,17.55,17.62,17.54,17.61,38800.0,14.5189,14.5768,14.5106,14.5685,38800.0
2013-02-22 12:00:00,17.61,17.63,17.57,17.6,78000.0,14.5685,14.5851,14.5355,14.5603,78000.0
2013-02-22 12:30:00,17.6,17.7,17.6,17.65,66800.0,14.5603,14.643,14.5603,14.6016,66800.0
2013-02-22 13:00:00,17.65,17.65,17.56,17.56,49200.0,14.6016,14.6016,14.5272,14.5272,49200.0
2013-02-22 13:30:00,17.57,17.61,17.56,17.59,25600.0,14.5355,14.5685,14.5272,14.552,25600.0
2013-02-22 14:00:00,17.6,17.61,17.54,17.56,38400.0,14.5603,14.5685,14.5106,14.5272,38400.0
2013-02-22 14:30:00,17.55,17.59,17.55,17.56,32000.0,14.5189,14.552,14.5189,14.5272,32000.0
2013-02-22 15:00:00,17.57,17.58,17.54,17.56,68800.0,14.5355,14.5437,14.5106,14.5272,68800.0
2013-02-22 15:30:00,17.56,17.66,17.56,17.66,113200.0,14.5272,14.6099,14.5272,14.6099,113200.0
2013-02-25 09:30:00,17.7,17.72,17.53,17.57,62000.0,14.643,14.6595,14.5024,14.5355,62000.0
2013-02-25 10:00:00,17.58,17.59,17.39,17.39,69600.0,14.5437,14.552,14.3865,14.3865,69600.0
2013-02-25 10:30:00,17.39,17.49,17.38,17.45,106400.0,14.3865,14.4693,14.3783,14.4362,106400.0
2013-02-25 11:00:00,17.44,17.51,17.42,17.45,77200.0,14.4279,14.4858,14.4114,14.4362,77200.0
2013-02-25 11:30:00,17.46,17.5,17.35,17.37,51200.0,14.4445,14.4775,14.3534,14.37,51200.0
2013-02-25 12:00:00,17.35,17.42,17.33,17.41,120400.0,14.3534,14.4114,14.3369,14.4031,120400.0
2013-02-25 12:30:00,17.39,17.47,17.38,17.43,55200.0,14.3865,14.4527,14.3783,14.4196,55200.0
2013-02-25 13:00:00,17.43,17.45,17.42,17.43,36800.0,14.4196,14.4362,14.4114,14.4196,36800.0
2013-02-25 13:30:00,17.43,17.53,17.42,17.48,178000.0,14.4196,14.5024,14.4114,14.461,178000.0
2013-02-25 14:00:00,17.47,17.47,17.36,17.38,124800.0,14.4527,14.4527,14.3617,14.3783,124800.0
2013-02-25 14:30:00,17.4,17.43,17.33,17.39,47600.0,14.3948,14.4196,14.3369,14.3865,47600.0
2013-02-25 15:00:00,17.4,17.4,17.33,17.33,104000.0,14.3948,14.3948,14.3369,14.3369,104000.0
2013-02-25 15:30:00,17.33,17.34,17.1,17.11,259600.0,14.3369,14.3452,14.1466,14.1549,259600.0
2013-02-26 09:30:00,17.24,17.29,17.13,17.16,70000.0,14.2624,14.3038,14.1714,14.1963,70000.0
2013-02-26 10:00:00,17.18,17.5,17.17,17.22,129200.0,14.2128,14.4775,14.2045,14.2459,129200.0
2013-02-26 10:30:00,17.2,17.42,17.17,17.35,75600.0,14.2294,14.4114,14.2045,14.3534,75600.0
2013-02-26 11:00:00,17.35,17.38,17.26,17.28,61200.0,14.3534,14.3783,14.279,14.2955,61200.0
2013-02-26 11:30:00,17.31,17.36,17.22,17.3,54000.0,14.3204,14.3617,14.2459,14.3121,54000.0
2013-02-26 12:00:00,17.31,17.37,17.31,17.35,42400.0,14.3204,14.37,14.3204,14.3534,42400.0
2013-02-26 12:30:00,17.36,17.53,17.34,17.46,66000.0,14.3617,14.5024,14.3452,14.4445,66000.0
2013-02-26 13:00:00,17.45,17.54,17.44,17.46,64400.0,14.4362,14.5106,14.4279,14.4445,64400.0
2013-02-26 13:30:00,17.47,17.54,17.46,17.54,28400.0,14.4527,14.5106,14.4445,14.5106,28400.0
2013-02-26 14:00:00,17.53,17.59,17.5,17.59,26400.0,14.5024,14.552,14.4775,14.552,26400.0
2013-02-26 14:30:00,17.59,17.61,17.53,17.55,47600.0,14.552,14.5685,14.5024,14.5189,47600.0
2013-02-26 15:00:00,17.54,17.57,17.48,17.52,91600.0,14.5106,14.5355,14.461,14.4941,91600.0
2013-02-26 15:30:00,17.54,17.61,17.5,17.53,140000.0,14.5106,14.5685,14.4775,14.5024,140000.0
2013-02-27 09:30:00,17.54,17.69,17.51,17.69,57200.0,14.5106,14.6347,14.4858,14.6347,57200.0
2013-02-27 10:00:00,17.69,17.84,17.69,17.82,67600.0,14.6347,14.7588,14.6347,14.7423,67600.0
2013-02-27 10:30:00,17.82,17.93,17.76,17.8,48000.0,14.7423,14.8333,14.6926,14.7257,48000.0
2013-02-27 11:00:00,17.8,17.85,17.79,17.8,28400.0,14.7257,14.7671,14.7175,14.7257,28400.0
2013-02-27 11:30:00,17.8,17.95,17.76,17.95,34400.0,14.7257,14.8498,14.6926,14.8498,34400.0
2013-02-27 12:00:00,17.95,17.96,17.87,17.87,36800.0,14.8498,14.8581,14.7836,14.7836,36800.0
2013-02-27 12:30:00,17.88,17.92,17.81,17.84,34800.0,14.7919,14.825,14.734,14.7588,34800.0
2013-02-27 13:00:00,17.83,17.87,17.78,17.86,35200.0,14.7505,14.7836,14.7092,14.7754,35200.0
2013-02-27 13:30:00,17.86,17.92,17.85,17.88,31200.0,14.7754,14.825,14.7671,14.7919,31200.0
2013-02-27 14:00:00,17.88,17.95,17.86,17.93,34000.0,14.7919,14.8498,14.7754,14.8333,34000.0
2013-02-27 14:30:00,17.91,17.94,17.88,17.9,43600.0,14.8167,14.8415,14.7919,14.8085,43600.0
2013-02-27 15:00:00,17.9,17.94,17.88,17.9,84400.0,14.8085,14.8415,14.7919,14.8085,84400.0
2013-02-27 15:30:00,17.9,17.94,17.82,17.84,176000.0,14.8085,14.8415,14.7423,14.7588,176000.0
2013-02-28 09:30:00,17.88,17.97,17.76,17.88,55200.0,14.7919,14.8664,14.6926,14.7919,55200.0
2013-02-28 10:00:00,17.89,17.93,17.82,17.87,60000.0,14.8002,14.8333,14.7423,14.7836,60000.0
2013-02-28 10:30:00,17.84,17.86,17.75,17.77,45200.0,14.7588,14.7754,14.6844,14.7009,45200.0
2013-02-28 11:00:00,17.77,17.88,17.75,17.86,64000.0,14.7009,14.7919,14.6844,14.7754,64000.0
2013-02-28 11:30:00,17.87,17.89,17.79,17.81,74400.0,14.7836,14.8002,14.7175,14.734,74400.0
2013-02-28 12:00:00,17.81,17.87,17.81,17.85,37600.0,14.734,14.7836,14.734,14.7671,37600.0
2013-02-28 12:30:00,17.86,17.98,17.85,17.91,46800.0,14.7754,14.8746,14.7671,14.8167,46800.0
2013-02-28 13:00:00,17.91,17.97,17.89,17.97,55600.0,14.8167,14.8664,14.8002,14.8664,55600.0
2013-02-28 13:30:00,17.97,17.98,17.91,17.93,52800.0,14.8664,14.8746,14.8167,14.8333,52800.0
2013-02-28 14:00:00,17.92,17.96,17.91,17.93,65600.0,14.825,14.8581,14.8167,14.8333,65600.0
2013-02-28 14:30:00,17.93,17.95,17.89,17.92,61600.0,14.8333,14.8498,14.8002,14.825,61600.0
2013-02-28 15:00:00,17.91,17.92,17.87,17.92,62800.0,14.8167,14.825,14.7836,14.825,62800.0
2013-02-28 15:30:00,17.9,17.92,17.84,17.85,334000.0,14.8085,14.825,14.7588,14.7671,334000.0
2013-03-01 09:30:00,17.77,17.85,17.5,17.7,138000.0,14.7009,14.7671,14.4775,14.643,138000.0
2013-03-01 10:00:00,17.73,17.94,17.72,17.82,138000.0,14.6678,14.8415,14.6595,14.7423,138000.0
2013-03-01 10:30:00,17.87,17.9,17.81,17.9,48000.0,14.7836,14.8085,14.734,14.8085,48000.0
2013-03-01 11:00:00,17.94,17.98,17.84,17.85,146800.0,14.8415,14.8746,14.7588,14.7671,146800.0
2013-03-01 11:30:00,17.87,17.88,17.79,17.85,69200.0,14.7836,14.7919,14.7175,14.7671,69200.0
2013-03-01 12:00:00,17.88,17.9,17.86,17.88,101200.0,14.7919,14.8085,14.7754,14.7919,101200.0
2013-03-01 12:30:00,17.88,17.91,17.86,17.88,51600.0,14.7919,14.8167,14.7754,14.7919,51600.0
2013-03-01 13:00:00,17.88,17.88,17.83,17.84,77600.0,14.7919,14.7919,14.7505,14.7588,77600.0
2013-03-01 13:30:00,17.86,17.87,17.82,17.85,54000.0,14.7754,14.7836,14.7423,14.7671,54000.0
2013-03-01 14:00:00,17.86,17.94,17.86,17.88,58000.0,14.7754,14.8415,14.7754,14.7919,58000.0
2013-03-01 14:30:00,17.88,17.98,17.84,17.86,73600.0,14.7919,14.8746,14.7588,14.7754,73600.0
2013-03-01 15:00:00,17.88,17.9,17.81,17.9,72400.0,14.7919,14.8085,14.734,14.8085,72400.0
2013-03-01 15:30:00,17.9,17.97,17.88,17.92,161600.0,14.8085,14.8664,14.7919,14.825,161600.0
2013-03-04 09:30:00,17.88,17.9,17.8,17.87,98400.0,14.7919,14.8085,14.7257,14.7836,98400.0
2013-03-04 10:00:00,17.87,17.97,17.83,17.91,118800.0,14.7836,14.8664,14.7505,14.8167,118800.0
2013-03-04 10:30:00,17.92,18.0,17.92,17.95,83600.0,14.825,14.8912,14.825,14.8498,83600.0
2013-03-04 11:00:00,17.96,18.0,17.93,17.99,223200.0,14.8581,14.8912,14.8333,14.8829,223200.0
2013-03-04 11:30:00,17.99,18.0,17.95,17.95,51600.0,14.8829,14.8912,14.8498,14.8498,51600.0
2013-03-04 12:00:00,17.96,17.99,17.87,17.87,83200.0,14.8581,14.8829,14.7836,14.7836,83200.0
2013-03-04 12:30:00,17.87,17.98,17.87,17.98,111600.0,14.7836,14.8746,14.7836,14.8746,111600.0
2013-03-04 13:00:00,17.98,18.0,17.91,17.98,105600.0,14.8746,14.8912,14.8167,14.8746,105600.0
2013-03-04 13:30:00,17.99,18.01,17.93,17.95,170400.0,14.8829,14.8995,14.8333,14.8498,170400.0
2013-03-04 14:00:00,17.98,18.05,17.96,18.01,254800.0,14.8746,14.9326,14.8581,14.8995,254800.0
2013-03-04 14:30:00,18.0,18.1,17.97,18.07,212400.0,14.8912,14.9739,14.8664,14.9491,212400.0
2013-03-04 15:00:00,18.06,18.1,18.02,18.07,167200.0,14.9408,14.9739,14.9077,14.9491,167200.0
2013-03-04 15:30:00,18.08,18.12,18.04,18.11,198800.0,14.9574,14.9905,14.9243,14.9822,198800.0
2013-03-05 09:30:00,18.19,18.4,18.12,18.35,190400.0,15.0484,15.2221,14.9905,15.1807,190400.0
2013-03-05 10:00:00,18.36,18.4,18.25,18.37,108400.0,15.189,15.2221,15.098,15.1973,108400.0
2013-03-05 10:30:00,18.36,18.43,18.36,18.38,177600.0,15.189,15.2469,15.189,15.2056,177600.0
2013-03-05 11:00:00,18.39,18.42,18.33,18.39,66800.0,15.2138,15.2386,15.1642,15.2138,66800.0
2013-03-05 11:30:00,18.39,18.39,18.35,18.35,37200.0,15.2138,15.2138,15.1807,15.1807,37200.0
2013-03-05 12:00:00,18.36,18.38,18.33,18.35,33200.0,15.189,15.2056,15.1642,15.1807,33200.0
2013-03-05 12:30:00,18.35,18.38,18.33,18.37,49600.0,15.1807,15.2056,15.1642,15.1973,49600.0
2013-03-05 13:00:00,18.39,18.4,18.35,18.38,53600.0,15.2138,15.2221,15.1807,15.2056,53600.0
2013-03-05 13:30:00,18.37,18.37,18.3,18.3,175600.0,15.1973,15.1973,15.1394,15.1394,175600.0
2013-03-05 14:00:00,18.3,18.34,18.28,18.28,218400.0,15.1394,15.1725,15.1228,15.1228,218400.0
2013-03-05 14:30:00,18.27,18.34,18.25,18.3,124400.0,15.1146,15.1725,15.098,15.1394,124400.0
2013-03-05 15:00:00,18.3,18.38,18.26,18.36,205200.0,15.1394,15.2056,15.1063,15.189,205200.0
2013-03-05 15:30:00,18.36,18.38,18.27,18.29,349600.0,15.189,15.2056,15.1146,15.1311,349600.0
2013-03-06 09:30:00,18.39,18.42,18.29,18.4,97600.0,15.2138,15.2386,15.1311,15.2221,97600.0
2013-03-06 10:00:00,18.42,18.42,18.36,18.36,85600.0,15.2386,15.2386,15.189,15.189,85600.0
2013-03-06 10:30:00,18.36,18.38,18.31,18.31,44400.0,15.189,15.2056,15.1476,15.1476,44400.0
2013-03-06 11:00:00,18.31,18.32,18.28,18.29,70000.0,15.1476,15.1559,15.1228,15.1311,70000.0
2013-03-06 11:30:00,18.3,18.35,18.29,18.3,34400.0,15.1394,15.1807,15.1311,15.1394,34400.0
2013-03-06 12:00:00,18.3,18.32,18.24,18.29,34800.0,15.1394,15.1559,15.0897,15.1311,34800.0
2013-03-06 12:30:00,18.29,18.34,18.27,18.3,30000.0,15.1311,15.1725,15.1146,15.1394,30000.0
2013-03-06 13:00:00,18.28,18.32,18.28,18.3,31200.0,15.1228,15.1559,15.1228,15.1394,31200.0
2013-03-06 13:30:00,18.3,18.33,18.29,18.31,32000.0,15.1394,15.1642,15.1311,15.1476,32000.0
2013-03-06 14:00:00,18.31,18.34,18.3,18.32,34400.0,15.1476,15.1725,15.1394,15.1559,34400.0
2013-03-06 14:30:00,18.31,18.36,18.3,18.34,56400.0,15.1476,15.189,15.1394,15.1725,56400.0
2013-03-06 15:00:00,18.34,18.34,18.3,18.31,78800.0,15.1725,15.1725,15.1394,15.1476,78800.0
2013-03-06 15:30:00,18.31,18.33,18.26,18.33,194400.0,15.1476,15.1642,15.1063,15.1642,194400.0
2013-03-07 09:30:00,18.34,18.38,18.24,18.31,41200.0,15.1725,15.2056,15.0897,15.1476,41200.0
2013-03-07 10:00:00,18.33,18.34,18.23,18.28,45200.0,15.1642,15.1725,15.0815,15.1228,45200.0
2013-03-07 10:30:00,18.28,18.31,18.25,18.25,43200.0,15.1228,15.1476,15.098,15.098,43200.0
2013-03-07 11:00:00,18.26,18.34,18.26,18.31,38000.0,15.1063,15.1725,15.1063,15.1476,38000.0
2013-03-07 11:30:00,18.32,18.33,18.27,18.28,32000.0,15.1559,15.1642,15.1146,15.1228,32000.0
2013-03-07 12:00:00,18.28,18.3,18.27,18.3,32000.0,15.1228,15.1394,15.1146,15.1394,32000.0
2013-03-07 12:30:00,18.3,18.36,18.28,18.35,57200.0,15.1394,15.189,15.1228,15.1807,57200.0
2013-03-07 13:00:00,18.34,18.36,18.3,18.32,30000.0,15.1725,15.189,15.1394,15.1559,30000.0
2013-03-07 13:30:00,18.31,18.34,18.3,18.33,27200.0,15.1476,15.1725,15.1394,15.1642,27200.0
2013-03-07 14:00:00,18.34,18.34,18.23,18.26,130400.0,15.1725,15.1725,15.0815,15.1063,130400.0
2013-03-07 14:30:00,18.25,18.26,18.22,18.24,86800.0,15.098,15.1063,15.0732,15.0897,86800.0
2013-03-07 15:00:00,18.24,18.26,18.22,18.24,84400.0,15.0897,15.1063,15.0732,15.0897,84400.0
2013-03-07 15:30:00,18.24,18.3,18.23,18.29,118000.0,15.0897,15.1394,15.0815,15.1311,118000.0
2013-03-08 09:30:00,18.33,18.52,18.27,18.35,281600.0,15.1642,15.3214,15.1146,15.1807,281600.0
2013-03-08 10:00:00,18.32,18.34,18.2,18.21,138000.0,15.1559,15.1725,15.0566,15.0649,138000.0
2013-03-08 10:30:00,18.23,18.31,18.22,18.25,123200.0,15.0815,15.1476,15.0732,15.098,123200.0
2013-03-08 11:00:00,18.26,18.39,18.24,18.38,69600.0,15.1063,15.2138,15.0897,15.2056,69600.0
2013-03-08 11:30:00,18.36,18.38,18.3,18.31,41200.0,15.189,15.2056,15.1394,15.1476,41200.0
2013-03-08 12:00:00,18.31,18.32,18.28,18.31,56800.0,15.1476,15.1559,15.1228,15.1476,56800.0
2013-03-08 12:30:00,18.31,18.32,18.27,18.31,46800.0,15.1476,15.1559,15.1146,15.1476,46800.0
2013-03-08 13:00:00,18.32,18.32,18.29,18.3,56400.0,15.1559,15.1559,15.1311,15.1394,56400.0
2013-03-08 13:30:00,18.31,18.32,18.26,18.27,58000.0,15.1476,15.1559,15.1063,15.1146,58000.0
2013-03-08 14:00:00,18.27,18.31,18.27,18.28,74000.0,15.1146,15.1476,15.1146,15.1228,74000.0
2013-03-08 14:30:00,18.28,18.3,18.25,18.27,122800.0,15.1228,15.1394,15.098,15.1146,122800.0
2013-03-08 15:00:00,18.27,18.29,18.25,18.27,144800.0,15.1146,15.1311,15.098,15.1146,144800.0
2013-03-08 15:30:00,18.27,18.28,18.25,18.27,307200.0,15.1146,15.1228,15.098,15.1146,307200.0
2013-03-11 09:30:00,18.27,18.34,18.16,18.22,130400.0,15.1146,15.1725,15.0236,15.0732,130400.0
2013-03-11 10:00:00,18.23,18.23,18.11,18.12,123600.0,15.0815,15.0815,14.9822,14.9905,123600.0
2013-03-11 10:30:00,18.14,18.19,18.06,18.11,124800.0,15.007,15.0484,14.9408,14.9822,124800.0
2013-03-11 11:00:00,18.1,18.18,18.1,18.13,76800.0,14.9739,15.0401,14.9739,14.9987,76800.0
2013-03-11 11:30:00,18.13,18.17,18.11,18.15,123200.0,14.9987,15.0318,14.9822,15.0153,123200.0
2013-03-11 12:00:00,18.14,18.16,18.13,18.16,74400.0,15.007,15.0236,14.9987,15.0236,74400.0
2013-03-11 12:30:00,18.14,18.19,18.12,18.19,54800.0,15.007,15.0484,14.9905,15.0484,54800.0
2013-03-11 13:00:00,18.19,18.24,18.18,18.24,36800.0,15.0484,15.0897,15.0401,15.0897,36800.0
2013-03-11 13:30:00,18.23,18.25,18.2,18.21,53600.0,15.0815,15.098,15.0566,15.0649,53600.0
2013-03-11 14:00:00,18.21,18.26,18.2,18.24,43200.0,15.0649,15.1063,15.0566,15.0897,43200.0
2013-03-11 14:30:00,18.23,18.25,18.19,18.21,57200.0,15.0815,15.098,15.0484,15.0649,57200.0
2013-03-11 15:00:00,18.21,18.23,18.21,18.22,77200.0,15.0649,15.0815,15.0649,15.0732,77200.0
2013-03-11 15:30:00,18.22,18.25,18.18,18.24,154400.0,15.0732,15.098,15.0401,15.0897,154400.0
2013-03-12 09:30:00,18.23,18.23,18.11,18.19,50000.0,15.0815,15.0815,14.9822,15.0484,50000.0
2013-03-12 10:00:00,18.2,18.22,18.15,18.18,60800.0,15.0566,15.0732,15.0153,15.0401,60800.0
2013-03-12 10:30:00,18.2,18.2,18.13,18.13,31600.0,15.0566,15.0566,14.9987,14.9987,31600.0
2013-03-12 11:00:00,18.13,18.13,18.05,18.08,47200.0,14.9987,14.9987,14.9326,14.9574,47200.0
2013-03-12 11:30:00,18.04,18.2,18.04,18.18,70800.0,14.9243,15.0566,14.9243,15.0401,70800.0
2013-03-12 12:00:00,18.18,18.21,18.16,18.17,41200.0,15.0401,15.0649,15.0236,15.0318,41200.0
2013-03-12 12:30:00,18.17,18.25,18.17,18.22,44400.0,15.0318,15.098,15.0318,15.0732,44400.0
2013-03-12 13:00:00,18.23,18.25,18.22,18.23,37200.0,15.0815,15.098,15.0732,15.0815,37200.0
2013-03-12 13:30:00,18.24,18.25,18.21,18.23,42800.0,15.0897,15.098,15.0649,15.0815,42800.0
2013-03-12 14:00:00,18.24,18.25,18.22,18.25,40400.0,15.0897,15.098,15.0732,15.098,40400.0
2013-03-12 14:30:00,18.25,18.25,18.21,18.24,31200.0,15.098,15.098,15.0649,15.0897,31200.0
2013-03-12 15:00:00,18.23,18.25,18.23,18.25,108800.0,15.0815,15.098,15.0815,15.098,108800.0
2013-03-12 15:30:00,18.25,18.25,18.18,18.2,212400.0,15.098,15.098,15.0401,15.0566,212400.0
2013-03-13 09:30:00,18.22,18.22,18.09,18.21,52800.0,15.0732,15.0732,14.9656,15.0649,52800.0
2013-03-13 10:00:00,18.22,18.22,18.18,18.19,14000.0,15.0732,15.0732,15.0401,15.0484,14000.0
2013-03-13 10:30:00,18.21,18.22,18.17,18.2,86000.0,15.0649,15.0732,15.0318,15.0566,86000.0
2013-03-13 11:00:00,18.21,18.23,18.17,18.19,56800.0,15.0649,15.0815,15.0318,15.0484,56800.0
2013-03-13 11:30:00,18.19,18.21,18.13,18.15,45200.0,15.0484,15.0649,14.9987,15.0153,45200.0
2013-03-13 12:00:00,18.14,18.18,18.13,18.15,44400.0,15.007,15.0401,14.9987,15.0153,44400.0
2013-03-13 12:30:00,18.16,18.23,18.13,18.22,58000.0,15.0236,15.0815,14.9987,15.0732,58000.0
2013-03-13 13:00:00,18.22,18.23,18.2,18.2,23200.0,15.0732,15.0815,15.0566,15.0566,23200.0
2013-03-13 13:30:00,18.2,18.23,18.19,18.22,61200.0,15.0566,15.0815,15.0484,15.0732,61200.0
2013-03-13 14:00:00,18.21,18.23,18.2,18.21,61200.0,15.0649,15.0815,15.0566,15.0649,61200.0
2013-03-13 14:30:00,18.21,18.23,18.2,18.22,41200.0,15.0649,15.0815,15.0566,15.0732,41200.0
2013-03-13 15:00:00,18.22,18.23,18.16,18.2,119200.0,15.0732,15.0815,15.0236,15.0566,119200.0
2013-03-13 15:30:00,18.2,18.25,18.2,18.23,149200.0,15.0566,15.098,15.0566,15.0815,149200.0
2013-03-14 09:30:00,18.31,18.37,18.27,18.33,41200.0,15.1476,15.1973,15.1146,15.1642,41200.0
2013-03-14 10:00:00,18.32,18.34,18.31,18.33,25200.0,15.1559,15.1725,15.1476,15.1642,25200.0
2013-03-14 10:30:00,18.32,18.36,18.32,18.36,23600.0,15.1559,15.189,15.1559,15.189,23600.0
2013-03-14 11:00:00,18.36,18.41,18.35,18.38,23600.0,15.189,15.2304,15.1807,15.2056,23600.0
2013-03-14 11:30:00,18.38,18.46,18.36,18.46,78800.0,15.2056,15.2717,15.189,15.2717,78800.0
2013-03-14 12:00:00,18.46,18.46,18.43,18.44,48400.0,15.2717,15.2717,15.2469,15.2552,48400.0
2013-03-14 12:30:00,18.45,18.47,18.43,18.46,38800.0,15.2635,15.28,15.2469,15.2717,38800.0
2013-03-14 13:00:00,18.46,18.49,18.46,18.47,34400.0,15.2717,15.2966,15.2717,15.28,34400.0
2013-03-14 13:30:00,18.47,18.47,18.43,18.43,26400.0,15.28,15.28,15.2469,15.2469,26400.0
2013-03-14 14:00:00,18.43,18.45,18.41,18.43,76800.0,15.2469,15.2635,15.2304,15.2469,76800.0
2013-03-14 14:30:00,18.41,18.42,18.39,18.4,90800.0,15.2304,15.2386,15.2138,15.2221,90800.0
2013-03-14 15:00:00,18.39,18.41,18.38,18.41,49600.0,15.2138,15.2304,15.2056,15.2304,49600.0
2013-03-14 15:30:00,18.41,18.49,18.41,18.49,132800.0,15.2304,15.2966,15.2304,15.2966,132800.0
2013-03-15 09:30:00,18.51,18.57,18.42,18.42,338800.0,15.3131,15.3627,15.2386,15.2386,338800.0
2013-03-15 10:00:00,18.42,18.47,18.4,18.45,52000.0,15.2386,15.28,15.2221,15.2635,52000.0
2013-03-15 10:30:00,18.47,18.52,18.43,18.46,44000.0,15.28,15.3214,15.2469,15.2717,44000.0
2013-03-15 11:00:00,18.47,18.5,18.45,18.48,24000.0,15.28,15.3048,15.2635,15.2883,24000.0
2013-03-15 11:30:00,18.48,18.5,18.42,18.43,38400.0,15.2883,15.3048,15.2386,15.2469,38400.0
2013-03-15 12:00:00,18.43,18.48,18.41,18.48,33200.0,15.2469,15.2883,15.2304,15.2883,33200.0
2013-03-15 12:30:00,18.48,18.5,18.46,18.49,21600.0,15.2883,15.3048,15.2717,15.2966,21600.0
2013-03-15 13:00:00,18.48,18.51,18.48,18.5,16800.0,15.2883,15.3131,15.2883,15.3048,16800.0
2013-03-15 13:30:00,18.51,18.51,18.47,18.47,46800.0,15.3131,15.3131,15.28,15.28,46800.0
2013-03-15 14:00:00,18.47,18.5,18.45,18.45,50800.0,15.28,15.3048,15.2635,15.2635,50800.0
2013-03-15 14:30:00,18.45,18.47,18.42,18.45,43600.0,15.2635,15.28,15.2386,15.2635,43600.0
2013-03-15 15:00:00,18.45,18.48,18.43,18.44,65600.0,15.2635,15.2883,15.2469,15.2552,65600.0
2013-03-15 15:30:00,18.44,18.49,18.41,18.41,253600.0,15.2552,15.2966,15.2304,15.2304,253600.0
2013-03-18 09:30:00,18.22,18.38,18.16,18.29,69600.0,15.0732,15.2056,15.0236,15.1311,69600.0
2013-03-18 10:00:00,18.25,18.36,18.24,18.34,28800.0,15.098,15.189,15.0897,15.1725,28800.0
2013-03-18 10:30:00,18.29,18.36,18.29,18.34,16000.0,15.1311,15.189,15.1311,15.1725,16000.0
2013-03-18 11:00:00,18.34,18.4,18.32,18.4,22000.0,15.1725,15.2221,15.1559,15.2221,22000.0
2013-03-18 11:30:00,18.38,18.41,18.36,18.41,6400.0,15.2056,15.2304,15.189,15.2304,6400.0
2013-03-18 12:00:00,18.42,18.44,18.41,18.43,19200.0,15.2386,15.2552,15.2304,15.2469,19200.0
2013-03-18 12:30:00,18.41,18.42,18.39,18.41,10000.0,15.2304,15.2386,15.2138,15.2304,10000.0
2013-03-18 13:00:00,18.42,18.43,18.36,18.36,24800.0,15.2386,15.2469,15.189,15.189,24800.0
2013-03-18 13:30:00,18.35,18.36,18.33,18.35,46000.0,15.1807,15.189,15.1642,15.1807,46000.0
2013-03-18 14:00:00,18.33,18.41,18.33,18.39,95600.0,15.1642,15.2304,15.1642,15.2138,95600.0
2013-03-18 14:30:00,18.39,18.39,18.29,18.29,55600.0,15.2138,15.2138,15.1311,15.1311,55600.0
2013-03-18 15:00:00,18.28,18.32,18.26,18.29,97200.0,15.1228,15.1559,15.1063,15.1311,97200.0
2013-03-18 15:30:00,18.29,18.29,18.22,18.28,196000.0,15.1311,15.1311,15.0732,15.1228,196000.0
2013-03-19 09:30:00,18.36,18.47,18.34,18.47,31600.0,15.189,15.28,15.1725,15.28,31600.0
2013-03-19 10:00:00,18.47,18.52,18.44,18.45,62000.0,15.28,15.3214,15.2552,15.2635,62000.0
2013-03-19 10:30:00,18.43,18.49,18.42,18.47,29200.0,15.2469,15.2966,15.2386,15.28,29200.0
2013-03-19 11:00:00,18.46,18.5,18.45,18.47,24800.0,15.2717,15.3048,15.2635,15.28,24800.0
2013-03-19 11:30:00,18.48,18.49,18.27,18.3,24800.0,15.2883,15.2966,15.1146,15.1394,24800.0
2013-03-19 12:00:00,18.3,18.34,18.24,18.34,30400.0,15.1394,15.1725,15.0897,15.1725,30400.0
2013-03-19 12:30:00,18.33,18.36,18.29,18.29,22400.0,15.1642,15.189,15.1311,15.1311,22400.0
2013-03-19 13:00:00,18.29,18.31,18.21,18.22,22000.0,15.1311,15.1476,15.0649,15.0732,22000.0
2013-03-19 13:30:00,18.21,18.27,18.18,18.27,36800.0,15.0649,15.1146,15.0401,15.1146,36800.0
2013-03-19 14:00:00,18.28,18.36,18.26,18.29,66800.0,15.1228,15.189,15.1063,15.1311,66800.0
2013-03-19 14:30:00,18.3,18.31,18.27,18.28,74800.0,15.1394,15.1476,15.1146,15.1228,74800.0
2013-03-19 15:00:00,18.28,18.34,18.25,18.3,93600.0,15.1228,15.1725,15.098,15.1394,93600.0
2013-03-19 15:30:00,18.31,18.36,18.29,18.36,77600.0,15.1476,15.189,15.1311,15.189,77600.0
2013-03-20 09:30:00,18.5,18.67,18.42,18.62,132000.0,15.3048,15.4455,15.2386,15.4041,132000.0
2013-03-20 10:00:00,18.63,18.64,18.53,18.61,49200.0,15.4124,15.4207,15.3296,15.3958,49200.0
2013-03-20 10:30:00,18.61,18.65,18.59,18.63,49600.0,15.3958,15.4289,15.3793,15.4124,49600.0
2013-03-20 11:00:00,18.63,18.66,18.6,18.62,42800.0,15.4124,15.4372,15.3876,15.4041,42800.0
2013-03-20 11:30:00,18.62,18.63,18.57,18.59,24400.0,15.4041,15.4124,15.3627,15.3793,24400.0
2013-03-20 12:00:00,18.59,18.63,18.58,18.6,44400.0,15.3793,15.4124,15.371,15.3876,44400.0
2013-03-20 12:30:00,18.6,18.62,18.58,18.61,27600.0,15.3876,15.4041,15.371,15.3958,27600.0
2013-03-20 13:00:00,18.6,18.62,18.59,18.61,15600.0,15.3876,15.4041,15.3793,15.3958,15600.0
2013-03-20 13:30:00,18.6,18.62,18.59,18.61,32800.0,15.3876,15.4041,15.3793,15.3958,32800.0
2013-03-20 14:00:00,18.6,18.65,18.6,18.64,100400.0,15.3876,15.4289,15.3876,15.4207,100400.0
2013-03-20 14:30:00,18.64,18.72,18.63,18.66,46400.0,15.4207,15.4868,15.4124,15.4372,46400.0
2013-03-20 15:00:00,18.65,18.68,18.62,18.63,72400.0,15.4289,15.4537,15.4041,15.4124,72400.0
2013-03-20 15:30:00,18.63,18.66,18.6,18.65,361600.0,15.4124,15.4372,15.3876,15.4289,361600.0
2013-03-21 09:30:00,18.57,18.6,18.45,18.55,172800.0,15.3627,15.3876,15.2635,15.3462,172800.0
2013-03-21 10:00:00,18.54,18.59,18.43,18.45,132800.0,15.3379,15.3793,15.2469,15.2635,132800.0
2013-03-21 10:30:00,18.45,18.46,18.3,18.31,91200.0,15.2635,15.2717,15.1394,15.1476,91200.0
2013-03-21 11:00:00,18.31,18.4,18.29,18.38,68400.0,15.1476,15.2221,15.1311,15.2056,68400.0
2013-03-21 11:30:00,18.38,18.49,18.38,18.45,49200.0,15.2056,15.2966,15.2056,15.2635,49200.0
2013-03-21 12:00:00,18.45,18.46,18.35,18.35,54400.0,15.2635,15.2717,15.1807,15.1807,54400.0
2013-03-21 12:30:00,18.35,18.37,18.33,18.36,48000.0,15.1807,15.1973,15.1642,15.189,48000.0
2013-03-21 13:00:00,18.36,18.4,18.28,18.29,83200.0,15.189,15.2221,15.1228,15.1311,83200.0
2013-03-21 13:30:00,18.3,18.3,18.23,18.25,64400.0,15.1394,15.1394,15.0815,15.098,64400.0
2013-03-21 14:00:00,18.25,18.33,18.16,18.32,101600.0,15.098,15.1642,15.0236,15.1559,101600.0
2013-03-21 14:30:00,18.32,18.36,18.28,18.35,126400.0,15.1559,15.189,15.1228,15.1807,126400.0
2013-03-21 15:00:00,18.35,18.4,18.31,18.32,122000.0,15.1807,15.2221,15.1476,15.1559,122000.0
2013-03-21 15:30:00,18.32,18.34,18.28,18.28,318400.0,15.1559,15.1725,15.1228,15.1228,318400.0
2013-03-22 09:30:00,18.35,18.48,18.33,18.44,67600.0,15.1807,15.2883,15.1642,15.2552,67600.0
2013-03-22 10:00:00,18.45,18.54,18.45,18.45,52800.0,15.2635,15.3379,15.2635,15.2635,52800.0
2013-03-22 10:30:00,18.5,18.52,18.46,18.51,58000.0,15.3048,15.3214,15.2717,15.3131,58000.0
2013-03-22 11:00:00,18.51,18.52,18.48,18.49,60000.0,15.3131,15.3214,15.2883,15.2966,60000.0
2013-03-22 11:30:00,18.49,18.5,18.44,18.48,32800.0,15.2966,15.3048,15.2552,15.2883,32800.0
2013-03-22 12:00:00,18.49,18.5,18.42,18.46,37200.0,15.2966,15.3048,15.2386,15.2717,37200.0
2013-03-22 12:30:00,18.46,18.48,18.42,18.45,53200.0,15.2717,15.2883,15.2386,15.2635,53200.0
2013-03-22 13:00:00,18.47,18.5,18.44,18.49,74000.0,15.28,15.3048,15.2552,15.2966,74000.0
2013-03-22 13:30:00,18.47,18.49,18.44,18.45,17200.0,15.28,15.2966,15.2552,15.2635,17200.0
2013-03-22 14:00:00,18.45,18.46,18.42,18.46,32800.0,15.2635,15.2717,15.2386,15.2717,32800.0
2013-03-22 14:30:00,18.45,18.47,18.42,18.45,30000.0,15.2635,15.28,15.2386,15.2635,30000.0
2013-03-22 15:00:00,18.45,18.45,18.39,18.4,32000.0,15.2635,15.2635,15.2138,15.2221,32000.0
2013-03-22 15:30:00,18.4,18.43,18.37,18.4,149600.0,15.2221,15.2469,15.1973,15.2221,149600.0
2013-03-25 09:30:00,18.44,18.52,18.4,18.46,62800.0,15.2552,15.3214,15.2221,15.2717,62800.0
2013-03-25 10:00:00,18.46,18.5,18.36,18.38,67200.0,15.2717,15.3048,15.189,15.2056,67200.0
2013-03-25 10:30:00,18.38,18.39,18.28,18.28,36800.0,15.2056,15.2138,15.1228,15.1228,36800.0
2013-03-25 11:00:00,18.27,18.31,18.23,18.25,43600.0,15.1146,15.1476,15.0815,15.098,43600.0
2013-03-25 11:30:00,18.24,18.36,18.24,18.34,44000.0,15.0897,15.189,15.0897,15.1725,44000.0
2013-03-25 12:00:00,18.33,18.34,18.22,18.22,37600.0,15.1642,15.1725,15.0732,15.0732,37600.0
2013-03-25 12:30:00,18.21,18.23,18.16,18.19,22800.0,15.0649,15.0815,15.0236,15.0484,22800.0
2013-03-25 13:00:00,18.18,18.19,18.12,18.18,44400.0,15.0401,15.0484,14.9905,15.0401,44400.0
2013-03-25 13:30:00,18.16,18.32,18.14,18.28,41200.0,15.0236,15.1559,15.007,15.1228,41200.0
2013-03-25 14:00:00,18.28,18.29,18.24,18.25,23600.0,15.1228,15.1311,15.0897,15.098,23600.0
2013-03-25 14:30:00,18.24,18.27,18.22,18.25,26000.0,15.0897,15.1146,15.0732,15.098,26000.0
2013-03-25 15:00:00,18.25,18.25,18.22,18.24,50800.0,15.098,15.098,15.0732,15.0897,50800.0
2013-03-25 15:30:00,18.24,18.3,18.23,18.28,120400.0,15.0897,15.1394,15.0815,15.1228,120400.0
2013-03-26 09:30:00,18.35,18.41,18.25,18.33,43600.0,15.1807,15.2304,15.098,15.1642,43600.0
2013-03-26 10:00:00,18.33,18.34,18.24,18.31,25200.0,15.1642,15.1725,15.0897,15.1476,25200.0
2013-03-26 10:30:00,18.32,18.34,18.23,18.25,24800.0,15.1559,15.1725,15.0815,15.098,24800.0
2013-03-26 11:00:00,18.24,18.33,18.2,18.3,73600.0,15.0897,15.1642,15.0566,15.1394,73600.0
2013-03-26 11:30:00,18.31,18.31,18.24,18.27,30000.0,15.1476,15.1476,15.0897,15.1146,30000.0
2013-03-26 12:00:00,18.26,18.32,18.25,18.32,53200.0,15.1063,15.1559,15.098,15.1559,53200.0
2013-03-26 12:30:00,18.32,18.32,18.25,18.25,43200.0,15.1559,15.1559,15.098,15.098,43200.0
2013-03-26 13:00:00,18.25,18.3,18.25,18.27,25200.0,15.098,15.1394,15.098,15.1146,25200.0
2013-03-26 13:30:00,18.27,18.29,18.26,18.29,24000.0,15.1146,15.1311,15.1063,15.1311,24000.0
2013-03-26 14:00:00,18.26,18.29,18.26,18.28,39600.0,15.1063,15.1311,15.1063,15.1228,39600.0
2013-03-26 14:30:00,18.28,18.31,18.25,18.31,69600.0,15.1228,15.1476,15.098,15.1476,69600.0
2013-03-26 15:00:00,18.31,18.32,18.28,18.28,56800.0,15.1476,15.1559,15.1228,15.1228,56800.0
2013-03-26 15:30:00,18.28,18.32,18.27,18.32,175600.0,15.1228,15.1559,15.1146,15.1559,175600.0
2013-03-27 09:30:00,18.19,18.32,18.16,18.16,71600.0,15.0484,15.1559,15.0236,15.0236,71600.0
2013-03-27 10:00:00,18.15,18.22,18.05,18.17,55200.0,15.0153,15.0732,14.9326,15.0318,55200.0
2013-03-27 10:30:00,18.17,18.28,18.16,18.26,78800.0,15.0318,15.1228,15.0236,15.1063,78800.0
2013-03-27 11:00:00,18.27,18.36,18.27,18.34,23600.0,15.1146,15.189,15.1146,15.1725,23600.0
2013-03-27 11:30:00,18.33,18.38,18.33,18.33,36400.0,15.1642,15.2056,15.1642,15.1642,36400.0
2013-03-27 12:00:00,18.33,18.39,18.33,18.34,51200.0,15.1642,15.2138,15.1642,15.1725,51200.0
2013-03-27 12:30:00,18.34,18.36,18.3,18.33,30000.0,15.1725,15.189,15.1394,15.1642,30000.0
2013-03-27 13:00:00,18.33,18.33,18.29,18.31,56400.0,15.1642,15.1642,15.1311,15.1476,56400.0
2013-03-27 13:30:00,18.3,18.37,18.29,18.33,35600.0,15.1394,15.1973,15.1311,15.1642,35600.0
2013-03-27 14:00:00,18.35,18.4,18.34,18.4,44000.0,15.1807,15.2221,15.1725,15.2221,44000.0
2013-03-27 14:30:00,18.4,18.4,18.35,18.37,21600.0,15.2221,15.2221,15.1807,15.1973,21600.0
2013-03-27 15:00:00,18.39,18.4,18.36,18.38,38400.0,15.2138,15.2221,15.189,15.2056,38400.0
2013-03-27 15:30:00,18.39,18.43,18.36,18.39,98400.0,15.2138,15.2469,15.189,15.2138,98400.0
2013-03-28 09:30:00,18.44,18.47,18.34,18.43,43600.0,15.2552,15.28,15.1725,15.2469,43600.0
2013-03-28 10:00:00,18.4,18.4,18.33,18.37,22800.0,15.2221,15.2221,15.1642,15.1973,22800.0
2013-03-28 10:30:00,18.37,18.4,18.36,18.39,30800.0,15.1973,15.2221,15.189,15.2138,30800.0
2013-03-28 11:00:00,18.39,18.4,18.36,18.39,27200.0,15.2138,15.2221,15.189,15.2138,27200.0
2013-03-28 11:30:00,18.4,18.42,18.35,18.42,39600.0,15.2221,15.2386,15.1807,15.2386,39600.0
2013-03-28 12:00:00,18.41,18.41,18.35,18.36,17600.0,15.2304,15.2304,15.1807,15.189,17600.0
2013-03-28 12:30:00,18.35,18.38,18.34,18.38,9600.0,15.1807,15.2056,15.1725,15.2056,9600.0
2013-03-28 13:00:00,18.39,18.4,18.37,18.39,10800.0,15.2138,15.2221,15.1973,15.2138,10800.0
2013-03-28 13:30:00,18.4,18.42,18.39,18.41,16000.0,15.2221,15.2386,15.2138,15.2304,16000.0
2013-03-28 14:00:00,18.42,18.43,18.39,18.39,41200.0,15.2386,15.2469,15.2138,15.2138,41200.0
2013-03-28 14:30:00,18.4,18.43,18.38,18.41,71200.0,15.2221,15.2469,15.2056,15.2304,71200.0
2013-03-28 15:00:00,18.41,18.42,18.37,18.38,100800.0,15.2304,15.2386,15.1973,15.2056,100800.0
2013-03-28 15:30:00,18.39,18.47,18.37,18.41,285200.0,15.2138,15.28,15.1973,15.2304,285200.0
2013-04-01 09:30:00,18.42,18.53,18.36,18.36,49200.0,15.2386,15.3296,15.189,15.189,49200.0
2013-04-01 10:00:00,18.35,18.35,18.21,18.21,35200.0,15.1807,15.1807,15.0649,15.0649,35200.0
2013-04-01 10:30:00,18.21,18.22,18.03,18.05,86400.0,15.0649,15.0732,14.916,14.9326,86400.0
2013-04-01 11:00:00,18.04,18.05,17.96,18.0,131600.0,14.9243,14.9326,14.8581,14.8912,131600.0
2013-04-01 11:30:00,18.0,18.01,17.93,17.94,46000.0,14.8912,14.8995,14.8333,14.8415,46000.0
2013-04-01 12:00:00,17.94,17.96,17.92,17.92,28400.0,14.8415,14.8581,14.825,14.825,28400.0
2013-04-01 12:30:00,17.92,17.93,17.88,17.91,90400.0,14.825,14.8333,14.7919,14.8167,90400.0
2013-04-01 13:00:00,17.9,17.96,17.89,17.93,126000.0,14.8085,14.8581,14.8002,14.8333,126000.0
2013-04-01 13:30:00,17.93,17.93,17.87,17.88,147200.0,14.8333,14.8333,14.7836,14.7919,147200.0
2013-04-01 14:00:00,17.88,17.89,17.83,17.88,173600.0,14.7919,14.8002,14.7505,14.7919,173600.0
2013-04-01 14:30:00,17.88,17.88,17.82,17.86,76800.0,14.7919,14.7919,14.7423,14.7754,76800.0
2013-04-01 15:00:00,17.84,17.87,17.77,17.79,167200.0,14.7588,14.7836,14.7009,14.7175,167200.0
2013-04-01 15:30:00,17.79,17.86,17.74,17.84,369200.0,14.7175,14.7754,14.6761,14.7588,369200.0
2013-04-02 09:30:00,17.91,17.98,17.87,17.9,65200.0,14.8167,14.8746,14.7836,14.8085,65200.0
2013-04-02 10:00:00,17.9,17.98,17.89,17.89,84400.0,14.8085,14.8746,14.8002,14.8002,84400.0
2013-04-02 10:30:00,17.89,17.94,17.82,17.87,185200.0,14.8002,14.8415,14.7423,14.7836,185200.0
2013-04-02 11:00:00,17.86,17.88,17.79,17.84,193200.0,14.7754,14.7919,14.7175,14.7588,193200.0
2013-04-02 11:30:00,17.83,17.85,17.7,17.72,92400.0,14.7505,14.7671,14.643,14.6595,92400.0
2013-04-02 12:00:00,17.72,17.74,17.68,17.7,92400.0,14.6595,14.6761,14.6265,14.643,92400.0
2013-04-02 12:30:00,17.71,17.77,17.7,17.76,122400.0,14.6513,14.7009,14.643,14.6926,122400.0
2013-04-02 13:00:00,17.76,17.78,17.74,17.77,75600.0,14.6926,14.7092,14.6761,14.7009,75600.0
2013-04-02 13:30:00,17.76,17.82,17.75,17.81,58400.0,14.6926,14.7423,14.6844,14.734,58400.0
2013-04-02 14:00:00,17.81,17.81,17.7,17.7,112000.0,14.734,14.734,14.643,14.643,112000.0
2013-04-02 14:30:00,17.7,17.7,17.57,17.63,128400.0,14.643,14.643,14.5355,14.5851,128400.0
2013-04-02 15:00:00,17.63,17.68,17.62,17.68,171200.0,14.5851,14.6265,14.5768,14.6265,171200.0
2013-04-02 15:30:00,17.68,17.7,17.62,17.68,210800.0,14.6265,14.643,14.5768,14.6265,210800.0
2013-04-03 09:30:00,17.71,17.75,17.64,17.7,67200.0,14.6513,14.6844,14.5934,14.643,67200.0
2013-04-03 10:00:00,17.7,17.7,17.45,17.52,88000.0,14.643,14.643,14.4362,14.4941,88000.0
2013-04-03 10:30:00,17.54,17.55,17.36,17.36,64400.0,14.5106,14.5189,14.3617,14.3617,64400.0
2013-04-03 11:00:00,17.36,17.39,17.27,17.34,96800.0,14.3617,14.3865,14.2873,14.3452,96800.0
2013-04-03 11:30:00,17.35,17.41,17.32,17.39,116000.0,14.3534,14.4031,14.3286,14.3865,116000.0
2013-04-03 12:00:00,17.39,17.4,17.26,17.27,107600.0,14.3865,14.3948,14.279,14.2873,107600.0
2013-04-03 12:30:00,17.27,17.29,17.2,17.24,133200.0,14.2873,14.3038,14.2294,14.2624,133200.0
2013-04-03 13:00:00,17.25,17.3,17.1,17.11,265200.0,14.2707,14.3121,14.1466,14.1549,265200.0
2013-04-03 13:30:00,17.12,17.13,16.95,16.98,366400.0,14.1632,14.1714,14.0225,14.0474,366400.0
2013-04-03 14:00:00,16.98,17.02,16.87,16.91,371600.0,14.0474,14.0804,13.9564,13.9894,371600.0
2013-04-03 14:30:00,16.9,16.96,16.87,16.96,515600.0,13.9812,14.0308,13.9564,14.0308,515600.0
2013-04-03 15:00:00,16.96,16.96,16.91,16.93,387600.0,14.0308,14.0308,13.9894,14.006,387600.0
2013-04-03 15:30:00,16.93,16.93,16.8,16.88,646400.0,14.006,14.006,13.8984,13.9646,646400.0
2013-04-04 09:30:00,16.85,17.08,16.77,17.06,74800.0,13.9398,14.1301,13.8736,14.1135,74800.0
2013-04-04 10:00:00,17.06,17.09,16.84,16.91,83200.0,14.1135,14.1384,13.9315,13.9894,83200.0
2013-04-04 10:30:00,16.92,17.04,16.92,16.95,250400.0,13.9977,14.097,13.9977,14.0225,250400.0
2013-04-04 11:00:00,16.98,17.15,16.96,17.12,66800.0,14.0474,14.188,14.0308,14.1632,66800.0
2013-04-04 11:30:00,17.11,17.14,17.06,17.14,270800.0,14.1549,14.1797,14.1135,14.1797,270800.0
2013-04-04 12:00:00,17.13,17.22,17.1,17.22,119600.0,14.1714,14.2459,14.1466,14.2459,119600.0
2013-04-04 12:30:00,17.22,17.25,17.17,17.24,123600.0,14.2459,14.2707,14.2045,14.2624,123600.0
2013-04-04 13:00:00,17.24,17.28,17.22,17.26,140800.0,14.2624,14.2955,14.2459,14.279,140800.0
2013-04-04 13:30:00,17.26,17.29,17.24,17.24,170000.0,14.279,14.3038,14.2624,14.2624,170000.0
2013-04-04 14:00:00,17.24,17.24,17.14,17.14,260400.0,14.2624,14.2624,14.1797,14.1797,260400.0
2013-04-04 14:30:00,17.13,17.23,17.13,17.23,153200.0,14.1714,14.2542,14.1714,14.2542,153200.0
2013-04-04 15:00:00,17.22,17.29,17.19,17.19,178400.0,14.2459,14.3038,14.2211,14.2211,178400.0
2013-04-04 15:30:00,17.19,17.27,17.17,17.26,442800.0,14.2211,14.2873,14.2045,14.279,442800.0
2013-04-05 09:30:00,16.86,17.12,16.67,16.97,284800.0,13.9481,14.1632,13.7909,14.0391,284800.0
2013-04-05 10:00:00,16.96,17.05,16.92,17.02,56400.0,14.0308,14.1053,13.9977,14.0804,56400.0
2013-04-05 10:30:00,17.02,17.1,17.02,17.08,84400.0,14.0804,14.1466,14.0804,14.1301,84400.0
2013-04-05 11:00:00,17.06,17.13,17.06,17.13,39200.0,14.1135,14.1714,14.1135,14.1714,39200.0
2013-04-05 11:30:00,17.12,17.12,17.07,17.07,44400.0,14.1632,14.1632,14.1218,14.1218,44400.0
2013-04-05 12:00:00,17.06,17.12,17.06,17.1,35200.0,14.1135,14.1632,14.1135,14.1466,35200.0
2013-04-05 12:30:00,17.11,17.16,17.09,17.09,38400.0,14.1549,14.1963,14.1384,14.1384,38400.0
2013-04-05 13:00:00,17.1,17.2,17.09,17.19,42800.0,14.1466,14.2294,14.1384,14.2211,42800.0
2013-04-05 13:30:00,17.19,17.21,17.15,17.17,176000.0,14.2211,14.2376,14.188,14.2045,176000.0
2013-04-05 14:00:00,17.19,17.22,17.14,17.21,71200.0,14.2211,14.2459,14.1797,14.2376,71200.0
2013-04-05 14:30:00,17.21,17.24,17.18,17.24,49200.0,14.2376,14.2624,14.2128,14.2624,49200.0
2013-04-05 15:00:00,17.23,17.25,17.19,17.23,138000.0,14.2542,14.2707,14.2211,14.2542,138000.0
2013-04-05 15:30:00,17.24,17.25,17.21,17.25,193200.0,14.2624,14.2707,14.2376,14.2707,193200.0
2013-04-08 09:30:00,17.27,17.34,17.19,17.21,34400.0,14.2873,14.3452,14.2211,14.2376,34400.0
2013-04-08 10:00:00,17.22,17.27,17.16,17.24,37200.0,14.2459,14.2873,14.1963,14.2624,37200.0
2013-04-08 10:30:00,17.24,17.3,17.22,17.24,68800.0,14.2624,14.3121,14.2459,14.2624,68800.0
2013-04-08 11:00:00,17.25,17.3,17.22,17.22,45600.0,14.2707,14.3121,14.2459,14.2459,45600.0
2013-04-08 11:30:00,17.22,17.28,17.21,17.27,16800.0,14.2459,14.2955,14.2376,14.2873,16800.0
2013-04-08 12:00:00,17.26,17.3,17.25,17.25,17600.0,14.279,14.3121,14.2707,14.2707,17600.0
2013-04-08 12:30:00,17.28,17.29,17.27,17.27,17200.0,14.2955,14.3038,14.2873,14.2873,17200.0
2013-04-08 13:00:00,17.29,17.29,17.27,17.28,23600.0,14.3038,14.3038,14.2873,14.2955,23600.0
2013-04-08 13:30:00,17.28,17.29,17.25,17.27,119600.0,14.2955,14.3038,14.2707,14.2873,119600.0
2013-04-08 14:00:00,17.26,17.28,17.25,17.25,91600.0,14.279,14.2955,14.2707,14.2707,91600.0
2013-04-08 14:30:00,17.26,17.26,17.23,17.25,89200.0,14.279,14.279,14.2542,14.2707,89200.0
2013-04-08 15:00:00,17.26,17.26,17.21,17.25,145600.0,14.279,14.279,14.2376,14.2707,145600.0
2013-04-08 15:30:00,17.25,17.26,17.23,17.25,278000.0,14.2707,14.279,14.2542,14.2707,278000.0
2013-04-09 09:30:00,17.23,17.27,17.17,17.17,66400.0,14.2542,14.2873,14.2045,14.2045,66400.0
2013-04-09 10:00:00,17.2,17.24,17.13,17.21,53600.0,14.2294,14.2624,14.1714,14.2376,53600.0
2013-04-09 10:30:00,17.22,17.22,17.06,17.06,69200.0,14.2459,14.2459,14.1135,14.1135,69200.0
2013-04-09 11:00:00,17.06,17.1,17.03,17.03,167600.0,14.1135,14.1466,14.0887,14.0887,167600.0
2013-04-09 11:30:00,17.04,17.16,17.03,17.15,138800.0,14.097,14.1963,14.0887,14.188,138800.0
2013-04-09 12:00:00,17.16,17.19,17.1,17.19,78400.0,14.1963,14.2211,14.1466,14.2211,78400.0
2013-04-09 12:30:00,17.19,17.22,17.17,17.2,164400.0,14.2211,14.2459,14.2045,14.2294,164400.0
2013-04-09 13:00:00,17.2,17.2,17.17,17.17,148400.0,14.2294,14.2294,14.2045,14.2045,148400.0
2013-04-09 13:30:00,17.18,17.21,17.15,17.18,154400.0,14.2128,14.2376,14.188,14.2128,154400.0
2013-04-09 14:00:00,17.18,17.18,17.15,17.15,115200.0,14.2128,14.2128,14.188,14.188,115200.0
2013-04-09 14:30:00,17.15,17.2,17.12,17.12,139600.0,14.188,14.2294,14.1632,14.1632,139600.0
2013-04-09 15:00:00,17.12,17.17,17.09,17.09,161200.0,14.1632,14.2045,14.1384,14.1384,161200.0
2013-04-09 15:30:00,17.09,17.13,17.08,17.08,222400.0,14.1384,14.1714,14.1301,14.1301,222400.0
2013-04-10 09:30:00,17.08,17.19,17.03,17.06,210000.0,14.1301,14.2211,14.0887,14.1135,210000.0
2013-04-10 10:00:00,17.06,17.08,17.03,17.04,119200.0,14.1135,14.1301,14.0887,14.097,119200.0
2013-04-10 10:30:00,17.06,17.07,17.04,17.07,310000.0,14.1135,14.1218,14.097,14.1218,310000.0
2013-04-10 11:00:00,17.07,17.18,17.06,17.17,196800.0,14.1218,14.2128,14.1135,14.2045,196800.0
2013-04-10 11:30:00,17.17,17.18,17.16,17.17,147600.0,14.2045,14.2128,14.1963,14.2045,147600.0
2013-04-10 12:00:00,17.17,17.18,17.16,17.16,78000.0,14.2045,14.2128,14.1963,14.1963,78000.0
2013-04-10 12:30:00,17.16,17.2,17.16,17.17,111600.0,14.1963,14.2294,14.1963,14.2045,111600.0
2013-04-10 13:00:00,17.17,17.19,17.16,17.18,76400.0,14.2045,14.2211,14.1963,14.2128,76400.0
2013-04-10 13:30:00,17.18,17.19,17.14,17.17,234400.0,14.2128,14.2211,14.1797,14.2045,234400.0
2013-04-10 14:00:00,17.18,17.19,17.14,17.17,85200.0,14.2128,14.2211,14.1797,14.2045,85200.0
2013-04-10 14:30:00,17.17,17.19,17.16,17.18,90400.0,14.2045,14.2211,14.1963,14.2128,90400.0
2013-04-10 15:00:00,17.18,17.2,17.16,17.19,154400.0,14.2128,14.2294,14.1963,14.2211,154400.0
2013-04-10 15:30:00,17.19,17.25,17.16,17.23,198800.0,14.2211,14.2707,14.1963,14.2542,198800.0
2013-04-11 09:30:00,17.16,17.29,17.16,17.25,254800.0,14.1963,14.3038,14.1963,14.2707,254800.0
2013-04-11 10:00:00,17.24,17.26,17.23,17.25,106800.0,14.2624,14.279,14.2542,14.2707,106800.0
2013-04-11 10:30:00,17.25,17.26,17.21,17.23,160400.0,14.2707,14.279,14.2376,14.2542,160400.0
2013-04-11 11:00:00,17.23,17.26,17.21,17.24,132800.0,14.2542,14.279,14.2376,14.2624,132800.0
2013-04-11 11:30:00,17.25,17.25,17.18,17.25,86800.0,14.2707,14.2707,14.2128,14.2707,86800.0
2013-04-11 12:00:00,17.25,17.25,17.23,17.24,126400.0,14.2707,14.2707,14.2542,14.2624,126400.0
2013-04-11 12:30:00,17.24,17.29,17.24,17.29,48400.0,14.2624,14.3038,14.2624,14.3038,48400.0
2013-04-11 13:00:00,17.29,17.29,17.27,17.29,35200.0,14.3038,14.3038,14.2873,14.3038,35200.0
2013-04-11 13:30:00,17.29,17.31,17.27,17.3,78800.0,14.3038,14.3204,14.2873,14.3121,78800.0
2013-04-11 14:00:00,17.29,17.38,17.28,17.36,114400.0,14.3038,14.3783,14.2955,14.3617,114400.0
2013-04-11 14:30:00,17.37,17.43,17.37,17.42,94800.0,14.37,14.4196,14.37,14.4114,94800.0
2013-04-11 15:00:00,17.42,17.42,17.36,17.38,89600.0,14.4114,14.4114,14.3617,14.3783,89600.0
2013-04-11 15:30:00,17.38,17.4,17.34,17.39,151600.0,14.3783,14.3948,14.3452,14.3865,151600.0
2013-04-12 09:30:00,17.3,17.44,17.24,17.38,222800.0,14.3121,14.4279,14.2624,14.3783,222800.0
2013-04-12 10:00:00,17.38,17.43,17.34,17.42,154800.0,14.3783,14.4196,14.3452,14.4114,154800.0
2013-04-12 10:30:00,17.42,17.43,17.33,17.39,148000.0,14.4114,14.4196,14.3369,14.3865,148000.0
2013-04-12 11:00:00,17.37,17.41,17.36,17.41,96000.0,14.37,14.4031,14.3617,14.4031,96000.0
2013-04-12 11:30:00,17.4,17.52,17.39,17.49,184800.0,14.3948,14.4941,14.3865,14.4693,184800.0
2013-04-12 12:00:00,17.49,17.49,17.4,17.42,58000.0,14.4693,14.4693,14.3948,14.4114,58000.0
2013-04-12 12:30:00,17.42,17.43,17.38,17.41,163600.0,14.4114,14.4196,14.3783,14.4031,163600.0
2013-04-12 13:00:00,17.42,17.43,17.37,17.37,79600.0,14.4114,14.4196,14.37,14.37,79600.0
2013-04-12 13:30:00,17.37,17.4,17.35,17.4,56400.0,14.37,14.3948,14.3534,14.3948,56400.0
2013-04-12 14:00:00,17.4,17.43,17.4,17.41,76400.0,14.3948,14.4196,14.3948,14.4031,76400.0
2013-04-12 14:30:00,17.41,17.42,17.39,17.41,165600.0,14.4031,14.4114,14.3865,14.4031,165600.0
2013-04-12 15:00:00,17.4,17.44,17.4,17.43,142000.0,14.3948,14.4279,14.3948,14.4196,142000.0
2013-04-12 15:30:00,17.44,17.47,17.43,17.47,222400.0,14.4279,14.4527,14.4196,14.4527,222400.0
2013-04-15 09:30:00,17.38,17.44,17.24,17.35,70400.0,14.3783,14.4279,14.2624,14.3534,70400.0
2013-04-15 10:00:00,17.33,17.34,17.06,17.08,198000.0,14.3369,14.3452,14.1135,14.1301,198000.0
2013-04-15 10:30:00,17.08,17.17,17.05,17.17,75600.0,14.1301,14.2045,14.1053,14.2045,75600.0
2013-04-15 11:00:00,17.15,17.17,17.13,17.13,48400.0,14.188,14.2045,14.1714,14.1714,48400.0
2013-04-15 11:30:00,17.13,17.14,16.96,16.98,97600.0,14.1714,14.1797,14.0308,14.0474,97600.0
2013-04-15 12:00:00,16.99,17.0,16.89,16.91,60000.0,14.0556,14.0639,13.9729,13.9894,60000.0
2013-04-15 12:30:00,16.9,16.91,16.86,16.87,81200.0,13.9812,13.9894,13.9481,13.9564,81200.0
2013-04-15 13:00:00,16.88,16.89,16.84,16.87,29600.0,13.9646,13.9729,13.9315,13.9564,29600.0
2013-04-15 13:30:00,16.86,16.89,16.84,16.89,50800.0,13.9481,13.9729,13.9315,13.9729,50800.0
2013-04-15 14:00:00,16.88,16.89,16.79,16.8,94800.0,13.9646,13.9729,13.8902,13.8984,94800.0
2013-04-15 14:30:00,16.81,16.87,16.75,16.81,212800.0,13.9067,13.9564,13.8571,13.9067,212800.0
2013-04-15 15:00:00,16.81,16.87,16.79,16.85,303200.0,13.9067,13.9564,13.8902,13.9398,303200.0
2013-04-15 15:30:00,16.85,16.86,16.75,16.76,358400.0,13.9398,13.9481,13.8571,13.8653,358400.0
2013-04-16 09:30:00,17.17,17.46,17.06,17.09,376000.0,14.2045,14.4445,14.1135,14.1384,376000.0
2013-04-16 10:00:00,17.08,17.2,17.07,17.15,136400.0,14.1301,14.2294,14.1218,14.188,136400.0
2013-04-16 10:30:00,17.15,17.2,17.04,17.04,99200.0,14.188,14.2294,14.097,14.097,99200.0
2013-04-16 11:00:00,17.04,17.06,16.97,17.0,302800.0,14.097,14.1135,14.0391,14.0639,302800.0
2013-04-16 11:30:00,17.0,17.08,17.0,17.04,126000.0,14.0639,14.1301,14.0639,14.097,126000.0
2013-04-16 12:00:00,17.04,17.05,16.98,17.0,97200.0,14.097,14.1053,14.0474,14.0639,97200.0
2013-04-16 12:30:00,17.0,17.03,16.97,17.03,136800.0,14.0639,14.0887,14.0391,14.0887,136800.0
2013-04-16 13:00:00,17.03,17.07,17.02,17.03,71200.0,14.0887,14.1218,14.0804,14.0887,71200.0
2013-04-16 13:30:00,17.04,17.09,17.03,17.08,131200.0,14.097,14.1384,14.0887,14.1301,131200.0
2013-04-16 14:00:00,17.07,17.13,17.06,17.12,176800.0,14.1218,14.1714,14.1135,14.1632,176800.0
2013-04-16 14:30:00,17.12,17.13,17.09,17.11,120400.0,14.1632,14.1714,14.1384,14.1549,120400.0
2013-04-16 15:00:00,17.11,17.21,17.11,17.2,269200.0,14.1549,14.2376,14.1549,14.2294,269200.0
2013-04-16 15:30:00,17.2,17.26,17.18,17.25,350400.0,14.2294,14.279,14.2128,14.2707,350400.0
2013-04-17 09:30:00,17.14,17.3,17.02,17.21,358800.0,14.1797,14.3121,14.0804,14.2376,358800.0
2013-04-17 10:00:00,17.18,17.27,17.14,17.21,264800.0,14.2128,14.2873,14.1797,14.2376,264800.0
2013-04-17 10:30:00,17.21,17.23,17.14,17.18,291200.0,14.2376,14.2542,14.1797,14.2128,291200.0
2013-04-17 11:00:00,17.17,17.35,17.17,17.29,324800.0,14.2045,14.3534,14.2045,14.3038,324800.0
2013-04-17 11:30:00,17.3,17.35,17.19,17.34,243200.0,14.3121,14.3534,14.2211,14.3452,243200.0
2013-04-17 12:00:00,17.33,17.34,17.22,17.25,258400.0,14.3369,14.3452,14.2459,14.2707,258400.0
2013-04-17 12:30:00,17.25,17.32,17.23,17.3,219600.0,14.2707,14.3286,14.2542,14.3121,219600.0
2013-04-17 13:00:00,17.31,17.35,17.29,17.34,240000.0,14.3204,14.3534,14.3038,14.3452,240000.0
2013-04-17 13:30:00,17.34,17.54,17.33,17.52,358000.0,14.3452,14.5106,14.3369,14.4941,358000.0
2013-04-17 14:00:00,17.52,17.53,17.43,17.44,372000.0,14.4941,14.5024,14.4196,14.4279,372000.0
2013-04-17 14:30:00,17.44,17.46,17.36,17.41,186800.0,14.4279,14.4445,14.3617,14.4031,186800.0
2013-04-17 15:00:00,17.39,17.46,17.35,17.41,162000.0,14.3865,14.4445,14.3534,14.4031,162000.0
2013-04-17 15:30:00,17.41,17.42,17.38,17.38,364800.0,14.4031,14.4114,14.3783,14.3783,364800.0
2013-04-18 09:30:00,17.41,17.51,17.38,17.41,163600.0,14.4031,14.4858,14.3783,14.4031,163600.0
2013-04-18 10:00:00,17.41,17.47,17.35,17.46,229600.0,14.4031,14.4527,14.3534,14.4445,229600.0
2013-04-18 10:30:00,17.47,17.49,17.42,17.47,264800.0,14.4527,14.4693,14.4114,14.4527,264800.0
2013-04-18 11:00:00,17.46,17.47,17.38,17.39,99200.0,14.4445,14.4527,14.3783,14.3865,99200.0
2013-04-18 11:30:00,17.38,17.38,17.22,17.25,122800.0,14.3783,14.3783,14.2459,14.2707,122800.0
2013-04-18 12:00:00,17.25,17.26,17.21,17.25,98000.0,14.2707,14.279,14.2376,14.2707,98000.0
2013-04-18 12:30:00,17.25,17.25,17.2,17.22,68000.0,14.2707,14.2707,14.2294,14.2459,68000.0
2013-04-18 13:00:00,17.21,17.25,17.18,17.21,64800.0,14.2376,14.2707,14.2128,14.2376,64800.0
2013-04-18 13:30:00,17.21,17.21,17.17,17.2,100000.0,14.2376,14.2376,14.2045,14.2294,100000.0
2013-04-18 14:00:00,17.2,17.2,17.11,17.17,118400.0,14.2294,14.2294,14.1549,14.2045,118400.0
2013-04-18 14:30:00,17.17,17.17,17.1,17.13,110800.0,14.2045,14.2045,14.1466,14.1714,110800.0
2013-04-18 15:00:00,17.13,17.18,17.08,17.18,152400.0,14.1714,14.2128,14.1301,14.2128,152400.0
2013-04-18 15:30:00,17.18,17.19,17.14,17.18,254800.0,14.2128,14.2211,14.1797,14.2128,254800.0
2013-04-19 09:30:00,17.2,17.33,17.13,17.25,122800.0,14.2294,14.3369,14.1714,14.2707,122800.0
2013-04-19 10:00:00,17.26,17.36,17.24,17.27,50000.0,14.279,14.3617,14.2624,14.2873,50000.0
2013-04-19 10:30:00,17.29,17.37,17.25,17.37,44000.0,14.3038,14.37,14.2707,14.37,44000.0
2013-04-19 11:00:00,17.36,17.42,17.3,17.4,42400.0,14.3617,14.4114,14.3121,14.3948,42400.0
2013-04-19 11:30:00,17.41,17.47,17.4,17.46,41600.0,14.4031,14.4527,14.3948,14.4445,41600.0
2013-04-19 12:00:00,17.44,17.45,17.35,17.37,38800.0,14.4279,14.4362,14.3534,14.37,38800.0
2013-04-19 12:30:00,17.37,17.38,17.26,17.29,63200.0,14.37,14.3783,14.279,14.3038,63200.0
2013-04-19 13:00:00,17.29,17.32,17.24,17.25,163600.0,14.3038,14.3286,14.2624,14.2707,163600.0
2013-04-19 13:30:00,17.25,17.25,17.22,17.24,58800.0,14.2707,14.2707,14.2459,14.2624,58800.0
2013-04-19 14:00:00,17.25,17.25,17.23,17.23,93200.0,14.2707,14.2707,14.2542,14.2542,93200.0
2013-04-19 14:30:00,17.23,17.23,17.18,17.2,89200.0,14.2542,14.2542,14.2128,14.2294,89200.0
2013-04-19 15:00:00,17.21,17.28,17.2,17.28,134000.0,14.2376,14.2955,14.2294,14.2955,134000.0
2013-04-19 15:30:00,17.28,17.31,17.25,17.27,383600.0,14.2955,14.3204,14.2707,14.2873,383600.0
2013-04-22 09:30:00,17.31,17.38,17.14,17.28,82000.0,14.3204,14.3783,14.1797,14.2955,82000.0
2013-04-22 10:00:00,17.25,17.25,17.1,17.23,94000.0,14.2707,14.2707,14.1466,14.2542,94000.0
2013-04-22 10:30:00,17.21,17.27,17.18,17.23,53600.0,14.2376,14.2873,14.2128,14.2542,53600.0
2013-04-22 11:00:00,17.22,17.28,17.21,17.27,66400.0,14.2459,14.2955,14.2376,14.2873,66400.0
2013-04-22 11:30:00,17.28,17.36,17.27,17.35,46000.0,14.2955,14.3617,14.2873,14.3534,46000.0
2013-04-22 12:00:00,17.35,17.43,17.35,17.42,86000.0,14.3534,14.4196,14.3534,14.4114,86000.0
2013-04-22 12:30:00,17.43,17.46,17.37,17.38,83600.0,14.4196,14.4445,14.37,14.3783,83600.0
2013-04-22 13:00:00,17.37,17.41,17.35,17.4,88400.0,14.37,14.4031,14.3534,14.3948,88400.0
2013-04-22 13:30:00,17.41,17.5,17.41,17.48,97600.0,14.4031,14.4775,14.4031,14.461,97600.0
2013-04-22 14:00:00,17.48,17.61,17.47,17.58,87600.0,14.461,14.5685,14.4527,14.5437,87600.0
2013-04-22 14:30:00,17.57,17.57,17.53,17.55,141600.0,14.5355,14.5355,14.5024,14.5189,141600.0
2013-04-22 15:00:00,17.55,17.56,17.52,17.54,115200.0,14.5189,14.5272,14.4941,14.5106,115200.0
2013-04-22 15:30:00,17.54,17.55,17.44,17.48,268000.0,14.5106,14.5189,14.4279,14.461,268000.0
2013-04-23 09:30:00,18.37,18.8,18.11,18.35,543200.0,15.1973,15.553,14.9822,15.1807,543200.0
2013-04-23 10:00:00,18.34,18.37,18.18,18.36,512000.0,15.1725,15.1973,15.0401,15.189,512000.0
2013-04-23 10:30:00,18.34,18.38,18.16,18.24,497600.0,15.1725,15.2056,15.0236,15.0897,497600.0
2013-04-23 11:00:00,18.25,18.26,18.14,18.19,104000.0,15.098,15.1063,15.007,15.0484,104000.0
2013-04-23 11:30:00,18.14,18.25,18.14,18.18,132000.0,15.007,15.098,15.007,15.0401,132000.0
2013-04-23 12:00:00,18.2,18.22,18.18,18.18,70800.0,15.0566,15.0732,15.0401,15.0401,70800.0
2013-04-23 12:30:00,18.18,18.25,18.18,18.23,80400.0,15.0401,15.098,15.0401,15.0815,80400.0
2013-04-23 13:00:00,18.23,18.25,18.14,18.2,104800.0,15.0815,15.098,15.007,15.0566,104800.0
2013-04-23 13:30:00,18.21,18.36,18.21,18.34,156000.0,15.0649,15.189,15.0649,15.1725,156000.0
2013-04-23 14:00:00,18.35,18.36,18.27,18.31,118000.0,15.1807,15.189,15.1146,15.1476,118000.0
2013-04-23 14:30:00,18.31,18.36,18.27,18.33,115600.0,15.1476,15.189,15.1146,15.1642,115600.0
2013-04-23 15:00:00,18.33,18.33,18.24,18.28,182400.0,15.1642,15.1642,15.0897,15.1228,182400.0
2013-04-23 15:30:00,18.28,18.35,18.27,18.34,284800.0,15.1228,15.1807,15.1146,15.1725,284800.0
2013-04-24 09:30:00,18.65,18.8,18.65,18.72,414800.0,15.4289,15.553,15.4289,15.4868,414800.0
2013-04-24 10:00:00,18.73,18.74,18.49,18.54,180400.0,15.4951,15.5034,15.2966,15.3379,180400.0
2013-04-24 10:30:00,18.54,18.71,18.54,18.66,184800.0,15.3379,15.4786,15.3379,15.4372,184800.0
2013-04-24 11:00:00,18.66,18.72,18.6,18.71,234000.0,15.4372,15.4868,15.3876,15.4786,234000.0
2013-04-24 11:30:00,18.72,18.74,18.68,18.7,182800.0,15.4868,15.5034,15.4537,15.4703,182800.0
2013-04-24 12:00:00,18.71,18.73,18.68,18.73,147200.0,15.4786,15.4951,15.4537,15.4951,147200.0
2013-04-24 12:30:00,18.73,18.73,18.67,18.71,181600.0,15.4951,15.4951,15.4455,15.4786,181600.0
2013-04-24 13:00:00,18.71,18.72,18.68,18.7,124000.0,15.4786,15.4868,15.4537,15.4703,124000.0
2013-04-24 13:30:00,18.7,18.71,18.68,18.68,137200.0,15.4703,15.4786,15.4537,15.4537,137200.0
2013-04-24 14:00:00,18.68,18.73,18.68,18.72,162400.0,15.4537,15.4951,15.4537,15.4868,162400.0
2013-04-24 14:30:00,18.72,18.73,18.68,18.7,150000.0,15.4868,15.4951,15.4537,15.4703,150000.0
2013-04-24 15:00:00,18.7,18.7,18.66,18.68,288400.0,15.4703,15.4703,15.4372,15.4537,288400.0
2013-04-24 15:30:00,18.68,18.7,18.64,18.66,477600.0,15.4537,15.4703,15.4207,15.4372,477600.0
2013-04-25 09:30:00,18.75,18.79,18.68,18.75,138000.0,15.5612,15.5944,15.5031,15.5612,138000.0
2013-04-25 10:00:00,18.75,18.82,18.73,18.79,189200.0,15.5612,15.6193,15.5446,15.5944,189200.0
2013-04-25 10:30:00,18.8,18.9,18.78,18.88,84800.0,15.6027,15.6857,15.5861,15.6691,84800.0
2013-04-25 11:00:00,18.89,18.92,18.85,18.85,110000.0,15.6774,15.7023,15.6442,15.6442,110000.0
2013-04-25 11:30:00,18.86,18.86,18.83,18.86,95600.0,15.6525,15.6525,15.6276,15.6525,95600.0
2013-04-25 12:00:00,18.85,18.86,18.82,18.84,96400.0,15.6442,15.6525,15.6193,15.6359,96400.0
2013-04-25 12:30:00,18.84,18.86,18.78,18.79,156800.0,15.6359,15.6525,15.5861,15.5944,156800.0
2013-04-25 13:00:00,18.79,18.83,18.78,18.82,110000.0,15.5944,15.6276,15.5861,15.6193,110000.0
2013-04-25 13:30:00,18.82,18.86,18.81,18.84,138000.0,15.6193,15.6525,15.611,15.6359,138000.0
2013-04-25 14:00:00,18.85,18.86,18.83,18.85,206000.0,15.6442,15.6525,15.6276,15.6442,206000.0
2013-04-25 14:30:00,18.85,18.88,18.82,18.85,126000.0,15.6442,15.6691,15.6193,15.6442,126000.0
2013-04-25 15:00:00,18.84,18.85,18.76,18.8,179600.0,15.6359,15.6442,15.5695,15.6027,179600.0
2013-04-25 15:30:00,18.8,18.85,18.78,18.79,225200.0,15.6027,15.6442,15.5861,15.5944,225200.0
2013-04-26 09:30:00,18.79,18.88,18.74,18.82,120000.0,15.5944,15.6691,15.5529,15.6193,120000.0
2013-04-26 10:00:00,18.82,18.85,18.75,18.81,86800.0,15.6193,15.6442,15.5612,15.611,86800.0
2013-04-26 10:30:00,18.8,18.84,18.79,18.82,108000.0,15.6027,15.6359,15.5944,15.6193,108000.0
2013-04-26 11:00:00,18.82,18.88,18.8,18.86,157200.0,15.6193,15.6691,15.6027,15.6525,157200.0
2013-04-26 11:30:00,18.86,18.88,18.81,18.86,166800.0,15.6525,15.6691,15.611,15.6525,166800.0
2013-04-26 12:00:00,18.85,18.87,18.82,18.83,86000.0,15.6442,15.6608,15.6193,15.6276,86000.0
2013-04-26 12:30:00,18.83,18.92,18.82,18.92,130800.0,15.6276,15.7023,15.6193,15.7023,130800.0
2013-04-26 13:00:00,18.91,19.0,18.89,18.98,72800.0,15.694,15.7687,15.6774,15.7521,72800.0
2013-04-26 13:30:00,18.98,18.99,18.92,18.95,102000.0,15.7521,15.7604,15.7023,15.7272,102000.0
2013-04-26 14:00:00,18.95,19.02,18.94,19.0,123200.0,15.7272,15.7853,15.7189,15.7687,123200.0
2013-04-26 14:30:00,19.0,19.01,18.97,18.99,113600.0,15.7687,15.777,15.7438,15.7604,113600.0
2013-04-26 15:00:00,18.98,19.0,18.95,18.96,182400.0,15.7521,15.7687,15.7272,15.7355,182400.0
2013-04-26 15:30:00,18.96,18.99,18.93,18.96,306800.0,15.7355,15.7604,15.7106,15.7355,306800.0
2013-04-29 09:30:00,19.08,19.08,18.92,18.96,155600.0,15.8351,15.8351,15.7023,15.7355,155600.0
2013-04-29 10:00:00,18.97,19.1,18.95,19.06,103200.0,15.7438,15.8517,15.7272,15.8185,103200.0
2013-04-29 10:30:00,19.05,19.05,18.95,18.97,80400.0,15.8102,15.8102,15.7272,15.7438,80400.0
2013-04-29 11:00:00,18.97,18.97,18.92,18.92,65600.0,15.7438,15.7438,15.7023,15.7023,65600.0
2013-04-29 11:30:00,18.94,19.05,18.92,19.05,112800.0,15.7189,15.8102,15.7023,15.8102,112800.0
2013-04-29 12:00:00,19.04,19.07,19.01,19.01,55200.0,15.8019,15.8268,15.777,15.777,55200.0
2013-04-29 12:30:00,19.02,19.03,18.95,18.95,107600.0,15.7853,15.7936,15.7272,15.7272,107600.0
2013-04-29 13:00:00,18.95,18.96,18.9,18.92,73200.0,15.7272,15.7355,15.6857,15.7023,73200.0
2013-04-29 13:30:00,18.92,19.0,18.91,19.0,58400.0,15.7023,15.7687,15.694,15.7687,58400.0
2013-04-29 14:00:00,18.99,19.0,18.92,18.94,126000.0,15.7604,15.7687,15.7023,15.7189,126000.0
2013-04-29 14:30:00,18.94,18.94,18.88,18.93,180400.0,15.7189,15.7189,15.6691,15.7106,180400.0
2013-04-29 15:00:00,18.94,18.94,18.84,18.84,172400.0,15.7189,15.7189,15.6359,15.6359,172400.0
2013-04-29 15:30:00,18.85,18.87,18.76,18.78,353600.0,15.6442,15.6608,15.5695,15.5861,353600.0
2013-04-30 09:30:00,18.79,18.9,18.66,18.68,103200.0,15.5944,15.6857,15.4865,15.5031,103200.0
2013-04-30 10:00:00,18.68,18.76,18.61,18.74,52000.0,15.5031,15.5695,15.445,15.5529,52000.0
2013-04-30 10:30:00,18.73,18.77,18.72,18.72,35600.0,15.5446,15.5778,15.5363,15.5363,35600.0
2013-04-30 11:00:00,18.72,18.74,18.69,18.71,45600.0,15.5363,15.5529,15.5114,15.528,45600.0
2013-04-30 11:30:00,18.7,18.73,18.67,18.71,86800.0,15.5197,15.5446,15.4948,15.528,86800.0
2013-04-30 12:00:00,18.7,18.72,18.68,18.68,104400.0,15.5197,15.5363,15.5031,15.5031,104400.0
2013-04-30 12:30:00,18.68,18.74,18.67,18.72,144400.0,15.5031,15.5529,15.4948,15.5363,144400.0
2013-04-30 13:00:00,18.72,18.73,18.68,18.7,100400.0,15.5363,15.5446,15.5031,15.5197,100400.0
2013-04-30 13:30:00,18.7,18.72,18.68,18.69,90000.0,15.5197,15.5363,15.5031,15.5114,90000.0
2013-04-30 14:00:00,18.69,18.76,18.66,18.75,86800.0,15.5114,15.5695,15.4865,15.5612,86800.0
2013-04-30 14:30:00,18.75,18.77,18.71,18.77,83200.0,15.5612,15.5778,15.528,15.5778,83200.0
2013-04-30 15:00:00,18.77,18.83,18.76,18.83,170400.0,15.5778,15.6276,15.5695,15.6276,170400.0
2013-04-30 15:30:00,18.83,18.86,18.8,18.86,247200.0,15.6276,15.6525,15.6027,15.6525,247200.0
2013-05-01 09:30:00,18.84,18.86,18.6,18.6,83600.0,15.6359,15.6525,15.4367,15.4367,83600.0
2013-05-01 10:00:00,18.63,18.64,18.53,18.58,62400.0,15.4616,15.4699,15.3786,15.4201,62400.0
2013-05-01 10:30:00,18.55,18.65,18.54,18.59,80000.0,15.3952,15.4782,15.3869,15.4284,80000.0
2013-05-01 11:00:00,18.59,18.64,18.54,18.59,64400.0,15.4284,15.4699,15.3869,15.4284,64400.0
2013-05-01 11:30:00,18.59,18.63,18.56,18.61,135200.0,15.4284,15.4616,15.4035,15.445,135200.0
2013-05-01 12:00:00,18.62,18.62,18.5,18.55,50400.0,15.4533,15.4533,15.3537,15.3952,50400.0
2013-05-01 12:30:00,18.56,18.57,18.5,18.5,70800.0,15.4035,15.4118,15.3537,15.3537,70800.0
2013-05-01 13:00:00,18.51,18.51,18.42,18.49,66400.0,15.362,15.362,15.2873,15.3454,66400.0
2013-05-01 13:30:00,18.49,18.49,18.39,18.46,80800.0,15.3454,15.3454,15.2624,15.3205,80800.0
2013-05-01 14:00:00,18.47,18.55,18.46,18.55,186000.0,15.3288,15.3952,15.3205,15.3952,186000.0
2013-05-01 14:30:00,18.55,18.55,18.46,18.48,323200.0,15.3952,15.3952,15.3205,15.3371,323200.0
2013-05-01 15:00:00,18.47,18.52,18.39,18.4,334400.0,15.3288,15.3703,15.2624,15.2707,334400.0
2013-05-01 15:30:00,18.4,18.42,18.33,18.35,232800.0,15.2707,15.2873,15.2126,15.2292,232800.0
2013-05-02 09:30:00,18.42,18.54,18.36,18.48,84000.0,15.2873,15.3869,15.2375,15.3371,84000.0
2013-05-02 10:00:00,18.48,18.58,18.44,18.55,204400.0,15.3371,15.4201,15.3039,15.3952,204400.0
2013-05-02 10:30:00,18.6,18.68,18.58,18.68,30400.0,15.4367,15.5031,15.4201,15.5031,30400.0
2013-05-02 11:00:00,18.68,18.73,18.68,18.69,52800.0,15.5031,15.5446,15.5031,15.5114,52800.0
2013-05-02 11:30:00,18.68,18.7,18.63,18.69,126400.0,15.5031,15.5197,15.4616,15.5114,126400.0
2013-05-02 12:00:00,18.69,18.7,18.66,18.68,218800.0,15.5114,15.5197,15.4865,15.5031,218800.0
2013-05-02 12:30:00,18.68,18.71,18.66,18.71,211200.0,15.5031,15.528,15.4865,15.528,211200.0
2013-05-02 13:00:00,18.72,18.79,18.71,18.79,158800.0,15.5363,15.5944,15.528,15.5944,158800.0
2013-05-02 13:30:00,18.79,18.83,18.78,18.82,141200.0,15.5944,15.6276,15.5861,15.6193,141200.0
2013-05-02 14:00:00,18.81,18.82,18.78,18.82,97200.0,15.611,15.6193,15.5861,15.6193,97200.0
2013-05-02 14:30:00,18.82,18.82,18.8,18.82,123600.0,15.6193,15.6193,15.6027,15.6193,123600.0
2013-05-02 15:00:00,18.82,18.82,18.79,18.81,168800.0,15.6193,15.6193,15.5944,15.611,168800.0
2013-05-02 15:30:00,18.81,18.88,18.81,18.88,486800.0,15.611,15.6691,15.611,15.6691,486800.0
2013-05-03 09:30:00,19.13,19.4,19.02,19.21,252000.0,15.8766,16.1006,15.7853,15.943,252000.0
2013-05-03 10:00:00,19.21,19.28,19.2,19.28,129200.0,15.943,16.0011,15.9347,16.0011,129200.0
2013-05-03 10:30:00,19.3,19.32,19.14,19.15,92400.0,16.0177,16.0343,15.8849,15.8932,92400.0
2013-05-03 11:00:00,19.14,19.17,19.12,19.17,99600.0,15.8849,15.9098,15.8683,15.9098,99600.0
2013-05-03 11:30:00,19.16,19.23,19.15,19.17,92400.0,15.9015,15.9596,15.8932,15.9098,92400.0
2013-05-03 12:00:00,19.17,19.22,19.17,19.19,49600.0,15.9098,15.9513,15.9098,15.9264,49600.0
2013-05-03 12:30:00,19.19,19.24,19.18,19.21,63600.0,15.9264,15.9679,15.9181,15.943,63600.0
2013-05-03 13:00:00,19.21,19.23,19.2,19.2,112000.0,15.943,15.9596,15.9347,15.9347,112000.0
2013-05-03 13:30:00,19.2,19.22,19.19,19.2,84800.0,15.9347,15.9513,15.9264,15.9347,84800.0
2013-05-03 14:00:00,19.2,19.24,19.17,19.21,104800.0,15.9347,15.9679,15.9098,15.943,104800.0
2013-05-03 14:30:00,19.21,19.22,19.18,19.21,96400.0,15.943,15.9513,15.9181,15.943,96400.0
2013-05-03 15:00:00,19.21,19.21,19.13,19.19,130000.0,15.943,15.943,15.8766,15.9264,130000.0
2013-05-03 15:30:00,19.18,19.18,19.11,19.13,264000.0,15.9181,15.9181,15.86,15.8766,264000.0
2013-05-06 09:30:00,19.18,19.26,19.07,19.1,55200.0,15.9181,15.9845,15.8268,15.8517,55200.0
2013-05-06 10:00:00,19.11,19.24,19.11,19.24,16800.0,15.86,15.9679,15.86,15.9679,16800.0
2013-05-06 10:30:00,19.25,19.27,19.19,19.19,34000.0,15.9762,15.9928,15.9264,15.9264,34000.0
2013-05-06 11:00:00,19.18,19.29,19.17,19.27,73200.0,15.9181,16.0094,15.9098,15.9928,73200.0
2013-05-06 11:30:00,19.26,19.35,19.23,19.33,118400.0,15.9845,16.0591,15.9596,16.0426,118400.0
2013-05-06 12:00:00,19.35,19.38,19.33,19.34,75200.0,16.0591,16.084,16.0426,16.0509,75200.0
2013-05-06 12:30:00,19.34,19.39,19.34,19.35,104000.0,16.0509,16.0923,16.0509,16.0591,104000.0
2013-05-06 13:00:00,19.34,19.36,19.32,19.36,88000.0,16.0509,16.0674,16.0343,16.0674,88000.0
2013-05-06 13:30:00,19.35,19.38,19.35,19.36,90000.0,16.0591,16.084,16.0591,16.0674,90000.0
2013-05-06 14:00:00,19.37,19.39,19.34,19.36,117600.0,16.0757,16.0923,16.0509,16.0674,117600.0
2013-05-06 14:30:00,19.36,19.36,19.34,19.34,47600.0,16.0674,16.0674,16.0509,16.0509,47600.0
2013-05-06 15:00:00,19.34,19.34,19.29,19.31,80800.0,16.0509,16.0509,16.0094,16.026,80800.0
2013-05-06 15:30:00,19.31,19.35,19.28,19.31,150400.0,16.026,16.0591,16.0011,16.026,150400.0
2013-05-07 09:30:00,19.37,19.42,19.28,19.33,214000.0,16.0757,16.1172,16.0011,16.0426,214000.0
2013-05-07 10:00:00,19.36,19.36,19.17,19.26,47200.0,16.0674,16.0674,15.9098,15.9845,47200.0
2013-05-07 10:30:00,19.29,19.36,19.29,19.32,19600.0,16.0094,16.0674,16.0094,16.0343,19600.0
2013-05-07 11:00:00,19.32,19.35,19.28,19.33,62400.0,16.0343,16.0591,16.0011,16.0426,62400.0
2013-05-07 11:30:00,19.34,19.34,19.27,19.3,42000.0,16.0509,16.0509,15.9928,16.0177,42000.0
2013-05-07 12:00:00,19.3,19.35,19.3,19.34,42000.0,16.0177,16.0591,16.0177,16.0509,42000.0
2013-05-07 12:30:00,19.32,19.34,19.32,19.34,41600.0,16.0343,16.0509,16.0343,16.0509,41600.0
2013-05-07 13:00:00,19.33,19.33,19.3,19.3,35600.0,16.0426,16.0426,16.0177,16.0177,35600.0
2013-05-07 13:30:00,19.32,19.33,19.3,19.32,122800.0,16.0343,16.0426,16.0177,16.0343,122800.0
2013-05-07 14:00:00,19.32,19.34,19.31,19.32,108400.0,16.0343,16.0509,16.026,16.0343,108400.0
2013-05-07 14:30:00,19.32,19.34,19.31,19.33,81600.0,16.0343,16.0509,16.026,16.0426,81600.0
2013-05-07 15:00:00,19.33,19.33,19.31,19.33,140400.0,16.0426,16.0426,16.026,16.0426,140400.0
2013-05-07 15:30:00,19.33,19.36,19.3,19.35,251200.0,16.0426,16.0674,16.0177,16.0591,251200.0
2013-05-08 09:30:00,19.33,19.33,19.19,19.27,96800.0,16.0426,16.0426,15.9264,15.9928,96800.0
2013-05-08 10:00:00,19.24,19.29,19.2,19.2,61600.0,15.9679,16.0094,15.9347,15.9347,61600.0
2013-05-08 10:30:00,19.2,19.24,19.17,19.21,67200.0,15.9347,15.9679,15.9098,15.943,67200.0
2013-05-08 11:00:00,19.23,19.33,19.23,19.31,20800.0,15.9596,16.0426,15.9596,16.026,20800.0
2013-05-08 11:30:00,19.31,19.36,19.3,19.35,29600.0,16.026,16.0674,16.0177,16.0591,29600.0
2013-05-08 12:00:00,19.36,19.41,19.36,19.38,34400.0,16.0674,16.1089,16.0674,16.084,34400.0
2013-05-08 12:30:00,19.37,19.41,19.35,19.39,22000.0,16.0757,16.1089,16.0591,16.0923,22000.0
2013-05-08 13:00:00,19.4,19.42,19.38,19.4,58400.0,16.1006,16.1172,16.084,16.1006,58400.0
2013-05-08 13:30:00,19.41,19.41,19.32,19.33,96000.0,16.1089,16.1089,16.0343,16.0426,96000.0
2013-05-08 14:00:00,19.33,19.34,19.27,19.27,207200.0,16.0426,16.0509,15.9928,15.9928,207200.0
2013-05-08 14:30:00,19.28,19.29,19.18,19.23,139200.0,16.0011,16.0094,15.9181,15.9596,139200.0
2013-05-08 15:00:00,19.23,19.32,19.22,19.32,64000.0,15.9596,16.0343,15.9513,16.0343,64000.0
2013-05-08 15:30:00,19.3,19.33,19.23,19.32,226800.0,16.0177,16.0426,15.9596,16.0343,226800.0
2013-05-09 09:30:00,19.33,19.47,19.33,19.43,34000.0,16.0426,16.1587,16.0426,16.1255,34000.0
2013-05-09 10:00:00,19.47,19.47,19.35,19.38,66800.0,16.1587,16.1587,16.0591,16.084,66800.0
2013-05-09 10:30:00,19.38,19.47,19.37,19.45,37200.0,16.084,16.1587,16.0757,16.1421,37200.0
2013-05-09 11:00:00,19.45,19.53,19.45,19.52,97200.0,16.1421,16.2085,16.1421,16.2002,97200.0
2013-05-09 11:30:00,19.53,19.53,19.46,19.5,39600.0,16.2085,16.2085,16.1504,16.1836,39600.0
2013-05-09 12:00:00,19.51,19.51,19.45,19.47,39200.0,16.1919,16.1919,16.1421,16.1587,39200.0
2013-05-09 12:30:00,19.47,19.5,19.47,19.5,96400.0,16.1587,16.1836,16.1587,16.1836,96400.0
2013-05-09 13:00:00,19.49,19.51,19.49,19.49,81200.0,16.1753,16.1919,16.1753,16.1753,81200.0
2013-05-09 13:30:00,19.5,19.53,19.49,19.5,137200.0,16.1836,16.2085,16.1753,16.1836,137200.0
2013-05-09 14:00:00,19.5,19.53,19.49,19.52,44400.0,16.1836,16.2085,16.1753,16.2002,44400.0
2013-05-09 14:30:00,19.51,19.53,19.42,19.42,106400.0,16.1919,16.2085,16.1172,16.1172,106400.0
2013-05-09 15:00:00,19.43,19.48,19.38,19.47,157600.0,16.1255,16.167,16.084,16.1587,157600.0
2013-05-09 15:30:00,19.47,19.48,19.38,19.4,307200.0,16.1587,16.167,16.084,16.1006,307200.0
2013-05-10 09:30:00,19.41,19.48,19.35,19.43,74400.0,16.1089,16.167,16.0591,16.1255,74400.0
2013-05-10 10:00:00,19.42,19.43,19.38,19.38,46000.0,16.1172,16.1255,16.084,16.084,46000.0
2013-05-10 10:30:00,19.4,19.4,19.35,19.38,66800.0,16.1006,16.1006,16.0591,16.084,66800.0
2013-05-10 11:00:00,19.38,19.42,19.38,19.39,26000.0,16.084,16.1172,16.084,16.0923,26000.0
2013-05-10 11:30:00,19.4,19.42,19.4,19.4,103600.0,16.1006,16.1172,16.1006,16.1006,103600.0
2013-05-10 12:00:00,19.4,19.41,19.35,19.37,49600.0,16.1006,16.1089,16.0591,16.0757,49600.0
2013-05-10 12:30:00,19.38,19.41,19.37,19.38,48400.0,16.084,16.1089,16.0757,16.084,48400.0
2013-05-10 13:00:00,19.39,19.45,19.38,19.44,20800.0,16.0923,16.1421,16.084,16.1338,20800.0
2013-05-10 13:30:00,19.45,19.45,19.42,19.42,70000.0,16.1421,16.1421,16.1172,16.1172,70000.0
2013-05-10 14:00:00,19.41,19.48,19.41,19.46,166400.0,16.1089,16.167,16.1089,16.1504,166400.0
2013-05-10 14:30:00,19.46,19.5,19.46,19.48,41600.0,16.1504,16.1836,16.1504,16.167,41600.0
2013-05-10 15:00:00,19.48,19.49,19.46,19.46,112400.0,16.167,16.1753,16.1504,16.1504,112400.0
2013-05-10 15:30:00,19.46,19.51,19.45,19.49,214800.0,16.1504,16.1919,16.1421,16.1753,214800.0
2013-05-13 09:30:00,19.49,19.54,19.41,19.45,43600.0,16.1753,16.2168,16.1089,16.1421,43600.0
2013-05-13 10:00:00,19.45,19.58,19.45,19.53,65600.0,16.1421,16.25,16.1421,16.2085,65600.0
2013-05-13 10:30:00,19.52,19.55,19.5,19.52,116400.0,16.2002,16.2251,16.1836,16.2002,116400.0
2013-05-13 11:00:00,19.51,19.51,19.45,19.46,18400.0,16.1919,16.1919,16.1421,16.1504,18400.0
2013-05-13 11:30:00,19.48,19.5,19.46,19.5,18800.0,16.167,16.1836,16.1504,16.1836,18800.0
2013-05-13 12:00:00,19.52,19.55,19.5,19.5,15200.0,16.2002,16.2251,16.1836,16.1836,15200.0
2013-05-13 12:30:00,19.5,19.51,19.44,19.44,30000.0,16.1836,16.1919,16.1338,16.1338,30000.0
2013-05-13 13:00:00,19.44,19.49,19.43,19.43,27600.0,16.1338,16.1753,16.1255,16.1255,27600.0
2013-05-13 13:30:00,19.43,19.45,19.42,19.43,33200.0,16.1255,16.1421,16.1172,16.1255,33200.0
2013-05-13 14:00:00,19.42,19.44,19.4,19.41,20000.0,16.1172,16.1338,16.1006,16.1089,20000.0
2013-05-13 14:30:00,19.42,19.45,19.41,19.45,19200.0,16.1172,16.1421,16.1089,16.1421,19200.0
2013-05-13 15:00:00,19.45,19.46,19.41,19.45,57200.0,16.1421,16.1504,16.1089,16.1421,57200.0
2013-05-13 15:30:00,19.45,19.51,19.45,19.5,121200.0,16.1421,16.1919,16.1421,16.1836,121200.0
2013-05-14 09:30:00,19.51,19.78,19.51,19.75,85600.0,16.1919,16.416,16.1919,16.3911,85600.0
2013-05-14 10:00:00,19.76,19.8,19.73,19.76,45600.0,16.3994,16.4326,16.3745,16.3994,45600.0
2013-05-14 10:30:00,19.75,19.81,19.75,19.78,42800.0,16.3911,16.4409,16.3911,16.416,42800.0
2013-05-14 11:00:00,19.79,19.82,19.75,19.82,273200.0,16.4243,16.4492,16.3911,16.4492,273200.0
2013-05-14 11:30:00,19.82,19.84,19.8,19.82,33200.0,16.4492,16.4658,16.4326,16.4492,33200.0
2013-05-14 12:00:00,19.85,19.92,19.83,19.9,104400.0,16.4741,16.5322,16.4575,16.5156,104400.0
2013-05-14 12:30:00,19.9,19.93,19.9,19.92,78000.0,16.5156,16.5405,16.5156,16.5322,78000.0
2013-05-14 13:00:00,19.9,19.93,19.89,19.91,22400.0,16.5156,16.5405,16.5073,16.5239,22400.0
2013-05-14 13:30:00,19.91,19.93,19.86,19.87,30400.0,16.5239,16.5405,16.4824,16.4907,30400.0
2013-05-14 14:00:00,19.88,19.88,19.85,19.88,39600.0,16.499,16.499,16.4741,16.499,39600.0
2013-05-14 14:30:00,19.88,19.9,19.86,19.87,258400.0,16.499,16.5156,16.4824,16.4907,258400.0
2013-05-14 15:00:00,19.87,19.92,19.86,19.9,188400.0,16.4907,16.5322,16.4824,16.5156,188400.0
2013-05-14 15:30:00,19.9,19.96,19.89,19.93,326000.0,16.5156,16.5654,16.5073,16.5405,326000.0
2013-05-15 09:30:00,19.84,19.91,19.78,19.91,56800.0,16.4658,16.5239,16.416,16.5239,56800.0
2013-05-15 10:00:00,19.91,19.96,19.86,19.86,66800.0,16.5239,16.5654,16.4824,16.4824,66800.0
2013-05-15 10:30:00,19.86,19.92,19.84,19.89,82000.0,16.4824,16.5322,16.4658,16.5073,82000.0
2013-05-15 11:00:00,19.91,19.96,19.9,19.91,168000.0,16.5239,16.5654,16.5156,16.5239,168000.0
2013-05-15 11:30:00,19.92,19.98,19.91,19.95,121200.0,16.5322,16.582,16.5239,16.5571,121200.0
2013-05-15 12:00:00,19.95,20.0,19.94,20.0,20000.0,16.5571,16.5986,16.5488,16.5986,20000.0
2013-05-15 12:30:00,19.99,20.0,19.96,19.99,22400.0,16.5903,16.5986,16.5654,16.5903,22400.0
2013-05-15 13:00:00,19.98,19.99,19.95,19.98,40400.0,16.582,16.5903,16.5571,16.582,40400.0
2013-05-15 13:30:00,19.99,20.03,19.99,20.0,42800.0,16.5903,16.6235,16.5903,16.5986,42800.0
2013-05-15 14:00:00,20.0,20.01,19.93,19.95,75600.0,16.5986,16.6069,16.5405,16.5571,75600.0
2013-05-15 14:30:00,19.95,19.98,19.88,19.93,103200.0,16.5571,16.582,16.499,16.5405,103200.0
2013-05-15 15:00:00,19.93,19.98,19.91,19.94,65600.0,16.5405,16.582,16.5239,16.5488,65600.0
2013-05-15 15:30:00,19.94,19.98,19.94,19.98,160800.0,16.5488,16.582,16.5488,16.582,160800.0
2013-05-16 09:30:00,19.86,20.18,19.78,19.92,123400.0,16.4824,16.748,16.416,16.5322,123400.0
2013-05-16 10:00:00,19.9,19.93,19.82,19.84,64400.0,16.5156,16.5405,16.4492,16.4658,64400.0
2013-05-16 10:30:00,19.84,19.93,19.84,19.89,42800.0,16.4658,16.5405,16.4658,16.5073,42800.0
2013-05-16 11:00:00,19.89,19.91,19.87,19.89,59400.0,16.5073,16.5239,16.4907,16.5073,59400.0
2013-05-16 11:30:00,19.89,19.91,19.86,19.86,69200.0,16.5073,16.5239,16.4824,16.4824,69200.0
2013-05-16 12:00:00,19.86,19.9,19.81,19.83,171200.0,16.4824,16.5156,16.4409,16.4575,171200.0
2013-05-16 12:30:00,19.83,19.84,19.77,19.81,80200.0,16.4575,16.4658,16.4077,16.4409,80200.0
2013-05-16 13:00:00,19.81,19.81,19.79,19.79,68800.0,16.4409,16.4409,16.4243,16.4243,68800.0
2013-05-16 13:30:00,19.8,19.8,19.75,19.79,155800.0,16.4326,16.4326,16.3911,16.4243,155800.0
2013-05-16 14:00:00,19.79,19.79,19.77,19.78,112400.0,16.4243,16.4243,16.4077,16.416,112400.0
2013-05-16 14:30:00,19.79,19.79,19.77,19.78,129800.0,16.4243,16.4243,16.4077,16.416,129800.0
2013-05-16 15:00:00,19.78,19.8,19.77,19.77,109600.0,16.416,16.4326,16.4077,16.4077,109600.0
2013-05-16 15:30:00,19.77,19.81,19.77,19.81,227200.0,16.4077,16.4409,16.4077,16.4409,227200.0
2013-05-17 09:30:00,19.97,20.0,19.81,19.82,212000.0,16.5737,16.5986,16.4409,16.4492,212000.0
2013-05-17 10:00:00,19.82,19.84,19.7,19.72,272600.0,16.4492,16.4658,16.3496,16.3662,272600.0
2013-05-17 10:30:00,19.74,19.75,19.6,19.65,163800.0,16.3828,16.3911,16.2666,16.3081,163800.0
2013-05-17 11:00:00,19.65,19.66,19.6,19.63,94200.0,16.3081,16.3164,16.2666,16.2915,94200.0
2013-05-17 11:30:00,19.63,19.67,19.56,19.57,71600.0,16.2915,16.3247,16.2334,16.2417,71600.0
2013-05-17 12:00:00,19.58,19.65,19.56,19.64,91800.0,16.25,16.3081,16.2334,16.2998,91800.0
2013-05-17 12:30:00,19.64,19.66,19.61,19.61,108000.0,16.2998,16.3164,16.2749,16.2749,108000.0
2013-05-17 13:00:00,19.61,19.63,19.56,19.61,145200.0,16.2749,16.2915,16.2334,16.2749,145200.0
2013-05-17 13:30:00,19.61,19.67,19.55,19.57,121200.0,16.2749,16.3247,16.2251,16.2417,121200.0
2013-05-17 14:00:00,19.57,19.67,19.55,19.65,211800.0,16.2417,16.3247,16.2251,16.3081,211800.0
2013-05-17 14:30:00,19.66,19.72,19.66,19.71,75600.0,16.3164,16.3662,16.3164,16.3579,75600.0
2013-05-17 15:00:00,19.71,19.83,19.71,19.8,87000.0,16.3579,16.4575,16.3579,16.4326,87000.0
2013-05-17 15:30:00,19.8,19.86,19.78,19.86,258200.0,16.4326,16.4824,16.416,16.4824,258200.0
2013-05-20 09:30:00,19.87,20.04,19.87,20.04,142200.0,16.4907,16.6318,16.4907,16.6318,142200.0
2013-05-20 10:00:00,20.03,20.03,19.86,19.88,40600.0,16.6235,16.6235,16.4824,16.499,40600.0
2013-05-20 10:30:00,19.88,20.01,19.87,19.98,64000.0,16.499,16.6069,16.4907,16.582,64000.0
2013-05-20 11:00:00,20.0,20.06,19.97,20.01,103800.0,16.5986,16.6484,16.5737,16.6069,103800.0
2013-05-20 11:30:00,20.02,20.1,20.02,20.09,61600.0,16.6152,16.6816,16.6152,16.6733,61600.0
2013-05-20 12:00:00,20.09,20.15,20.07,20.09,73400.0,16.6733,16.7231,16.6567,16.6733,73400.0
2013-05-20 12:30:00,20.08,20.1,20.04,20.1,69000.0,16.665,16.6816,16.6318,16.6816,69000.0
2013-05-20 13:00:00,20.1,20.13,20.0,20.0,48000.0,16.6816,16.7065,16.5986,16.5986,48000.0
2013-05-20 13:30:00,20.0,20.02,19.95,19.97,52400.0,16.5986,16.6152,16.5571,16.5737,52400.0
2013-05-20 14:00:00,19.96,20.0,19.92,19.98,69600.0,16.5654,16.5986,16.5322,16.582,69600.0
2013-05-20 14:30:00,19.98,20.01,19.92,19.93,41400.0,16.582,16.6069,16.5322,16.5405,41400.0
2013-05-20 15:00:00,19.93,19.96,19.9,19.91,59600.0,16.5405,16.5654,16.5156,16.5239,59600.0
2013-05-20 15:30:00,19.91,19.93,19.86,19.92,151400.0,16.5239,16.5405,16.4824,16.5322,151400.0
2013-05-21 09:30:00,19.96,20.11,19.96,20.05,39000.0,16.5654,16.6899,16.5654,16.6401,39000.0
2013-05-21 10:00:00,20.02,20.03,19.91,19.91,26400.0,16.6152,16.6235,16.5239,16.5239,26400.0
2013-05-21 10:30:00,19.92,19.92,19.83,19.85,57800.0,16.5322,16.5322,16.4575,16.4741,57800.0
2013-05-21 11:00:00,19.84,19.88,19.8,19.83,59600.0,16.4658,16.499,16.4326,16.4575,59600.0
2013-05-21 11:30:00,19.84,19.92,19.84,19.88,35000.0,16.4658,16.5322,16.4658,16.499,35000.0
2013-05-21 12:00:00,19.89,19.92,19.88,19.9,27200.0,16.5073,16.5322,16.499,16.5156,27200.0
2013-05-21 12:30:00,19.9,19.91,19.85,19.85,42800.0,16.5156,16.5239,16.4741,16.4741,42800.0
2013-05-21 13:00:00,19.86,19.87,19.82,19.85,54200.0,16.4824,16.4907,16.4492,16.4741,54200.0
2013-05-21 13:30:00,19.84,19.86,19.84,19.86,33000.0,16.4658,16.4824,16.4658,16.4824,33000.0
2013-05-21 14:00:00,19.86,19.9,19.85,19.9,167200.0,16.4824,16.5156,16.4741,16.5156,167200.0
2013-05-21 14:30:00,19.9,19.92,19.88,19.9,101800.0,16.5156,16.5322,16.499,16.5156,101800.0
2013-05-21 15:00:00,19.89,19.9,19.83,19.83,66800.0,16.5073,16.5156,16.4575,16.4575,66800.0
2013-05-21 15:30:00,19.84,19.86,19.79,19.83,174600.0,16.4658,16.4824,16.4243,16.4575,174600.0
2013-05-22 09:30:00,19.9,20.0,19.81,19.89,99200.0,16.5156,16.5986,16.4409,16.5073,99200.0
2013-05-22 10:00:00,19.92,20.07,19.9,20.03,68000.0,16.5322,16.6567,16.5156,16.6235,68000.0
2013-05-22 10:30:00,20.03,20.04,19.9,19.9,74400.0,16.6235,16.6318,16.5156,16.5156,74400.0
2013-05-22 11:00:00,19.9,20.05,19.89,20.05,63600.0,16.5156,16.6401,16.5073,16.6401,63600.0
2013-05-22 11:30:00,20.06,20.11,20.02,20.03,42400.0,16.6484,16.6899,16.6152,16.6235,42400.0
2013-05-22 12:00:00,20.03,20.04,19.98,19.99,39600.0,16.6235,16.6318,16.582,16.5903,39600.0
2013-05-22 12:30:00,19.98,20.0,19.94,20.0,37800.0,16.582,16.5986,16.5488,16.5986,37800.0
2013-05-22 13:00:00,20.0,20.0,19.8,19.81,35000.0,16.5986,16.5986,16.4326,16.4409,35000.0
2013-05-22 13:30:00,19.8,19.81,19.74,19.81,33800.0,16.4326,16.4409,16.3828,16.4409,33800.0
2013-05-22 14:00:00,19.82,19.85,19.56,19.63,70600.0,16.4492,16.4741,16.2334,16.2915,70600.0
2013-05-22 14:30:00,19.61,19.64,19.54,19.61,53600.0,16.2749,16.2998,16.2168,16.2749,53600.0
2013-05-22 15:00:00,19.62,19.62,19.35,19.36,212400.0,16.2832,16.2832,16.0591,16.0674,212400.0
2013-05-22 15:30:00,19.36,19.42,19.3,19.4,315200.0,16.0674,16.1172,16.0177,16.1006,315200.0
2013-05-23 09:30:00,19.01,19.22,19.0,19.18,304600.0,15.777,15.9513,15.7687,15.9181,304600.0
2013-05-23 10:00:00,19.23,19.42,19.2,19.39,115800.0,15.9596,16.1172,15.9347,16.0923,115800.0
2013-05-23 10:30:00,19.39,19.4,19.32,19.34,114400.0,16.0923,16.1006,16.0343,16.0509,114400.0
2013-05-23 11:00:00,19.33,19.47,19.33,19.45,57000.0,16.0426,16.1587,16.0426,16.1421,57000.0
2013-05-23 11:30:00,19.46,19.46,19.42,19.43,33800.0,16.1504,16.1504,16.1172,16.1255,33800.0
2013-05-23 12:00:00,19.43,19.57,19.43,19.5,40200.0,16.1255,16.2417,16.1255,16.1836,40200.0
2013-05-23 12:30:00,19.49,19.5,19.42,19.49,34400.0,16.1753,16.1836,16.1172,16.1753,34400.0
2013-05-23 13:00:00,19.5,19.5,19.45,19.47,56200.0,16.1836,16.1836,16.1421,16.1587,56200.0
2013-05-23 13:30:00,19.47,19.51,19.44,19.5,64600.0,16.1587,16.1919,16.1338,16.1836,64600.0
2013-05-23 14:00:00,19.49,19.51,19.48,19.48,55000.0,16.1753,16.1919,16.167,16.167,55000.0
2013-05-23 14:30:00,19.48,19.54,19.45,19.49,63200.0,16.167,16.2168,16.1421,16.1753,63200.0
2013-05-23 15:00:00,19.5,19.52,19.46,19.47,66400.0,16.1836,16.2002,16.1504,16.1587,66400.0
2013-05-23 15:30:00,19.47,19.5,19.43,19.47,181000.0,16.1587,16.1836,16.1255,16.1587,181000.0
2013-05-24 09:30:00,19.4,19.46,19.25,19.27,46600.0,16.1006,16.1504,15.9762,15.9928,46600.0
2013-05-24 10:00:00,19.25,19.25,19.12,19.14,143200.0,15.9762,15.9762,15.8683,15.8849,143200.0
2013-05-24 10:30:00,19.17,19.28,19.17,19.25,38200.0,15.9098,16.0011,15.9098,15.9762,38200.0
2013-05-24 11:00:00,19.25,19.27,19.23,19.24,23000.0,15.9762,15.9928,15.9596,15.9679,23000.0
2013-05-24 11:30:00,19.24,19.35,19.24,19.35,19000.0,15.9679,16.0591,15.9679,16.0591,19000.0
2013-05-24 12:00:00,19.35,19.4,19.33,19.37,15400.0,16.0591,16.1006,16.0426,16.0757,15400.0
2013-05-24 12:30:00,19.39,19.39,19.34,19.36,9400.0,16.0923,16.0923,16.0509,16.0674,9400.0
2013-05-24 13:00:00,19.37,19.45,19.36,19.43,34000.0,16.0757,16.1421,16.0674,16.1255,34000.0
2013-05-24 13:30:00,19.44,19.45,19.38,19.41,16400.0,16.1338,16.1421,16.084,16.1089,16400.0
2013-05-24 14:00:00,19.42,19.47,19.41,19.43,18400.0,16.1172,16.1587,16.1089,16.1255,18400.0
2013-05-24 14:30:00,19.42,19.44,19.4,19.44,15600.0,16.1172,16.1338,16.1006,16.1338,15600.0
2013-05-24 15:00:00,19.42,19.47,19.42,19.44,16800.0,16.1172,16.1587,16.1172,16.1338,16800.0
2013-05-24 15:30:00,19.43,19.45,19.4,19.44,108600.0,16.1255,16.1421,16.1006,16.1338,108600.0
2013-05-28 09:30:00,19.69,19.9,19.66,19.84,80800.0,16.3413,16.5156,16.3164,16.4658,80800.0
2013-05-28 10:00:00,19.84,19.91,19.78,19.81,60600.0,16.4658,16.5239,16.416,16.4409,60600.0
2013-05-28 10:30:00,19.81,19.85,19.74,19.74,38200.0,16.4409,16.4741,16.3828,16.3828,38200.0
2013-05-28 11:00:00,19.74,19.74,19.64,19.66,55800.0,16.3828,16.3828,16.2998,16.3164,55800.0
2013-05-28 11:30:00,19.66,19.67,19.54,19.54,31800.0,16.3164,16.3247,16.2168,16.2168,31800.0
2013-05-28 12:00:00,19.53,19.61,19.53,19.6,35600.0,16.2085,16.2749,16.2085,16.2666,35600.0
2013-05-28 12:30:00,19.6,19.63,19.53,19.58,40000.0,16.2666,16.2915,16.2085,16.25,40000.0
2013-05-28 13:00:00,19.58,19.63,19.58,19.6,53000.0,16.25,16.2915,16.25,16.2666,53000.0
2013-05-28 13:30:00,19.58,19.6,19.5,19.5,23200.0,16.25,16.2666,16.1836,16.1836,23200.0
2013-05-28 14:00:00,19.5,19.5,19.44,19.46,38200.0,16.1836,16.1836,16.1338,16.1504,38200.0
2013-05-28 14:30:00,19.46,19.5,19.43,19.47,64800.0,16.1504,16.1836,16.1255,16.1587,64800.0
2013-05-28 15:00:00,19.47,19.5,19.45,19.46,79400.0,16.1587,16.1836,16.1421,16.1504,79400.0
2013-05-28 15:30:00,19.47,19.54,19.46,19.52,133200.0,16.1587,16.2168,16.1504,16.2002,133200.0
2013-05-29 09:30:00,19.43,19.5,19.29,19.3,73800.0,16.1255,16.1836,16.0094,16.0177,73800.0
2013-05-29 10:00:00,19.29,19.35,19.25,19.29,82200.0,16.0094,16.0591,15.9762,16.0094,82200.0
2013-05-29 10:30:00,19.27,19.27,19.1,19.11,47600.0,15.9928,15.9928,15.8517,15.86,47600.0
2013-05-29 11:00:00,19.11,19.2,19.05,19.18,151000.0,15.86,15.9347,15.8102,15.9181,151000.0
2013-05-29 11:30:00,19.16,19.18,19.11,19.16,43200.0,15.9015,15.9181,15.86,15.9015,43200.0
2013-05-29 12:00:00,19.16,19.27,19.15,19.23,114200.0,15.9015,15.9928,15.8932,15.9596,114200.0
2013-05-29 12:30:00,19.23,19.23,19.15,19.2,39400.0,15.9596,15.9596,15.8932,15.9347,39400.0
2013-05-29 13:00:00,19.2,19.24,19.18,19.24,32000.0,15.9347,15.9679,15.9181,15.9679,32000.0
2013-05-29 13:30:00,19.24,19.34,19.23,19.32,45400.0,15.9679,16.0509,15.9596,16.0343,45400.0
2013-05-29 14:00:00,19.32,19.36,19.29,19.31,31200.0,16.0343,16.0674,16.0094,16.026,31200.0
2013-05-29 14:30:00,19.31,19.35,19.3,19.31,36600.0,16.026,16.0591,16.0177,16.026,36600.0
2013-05-29 15:00:00,19.31,19.36,19.3,19.36,49400.0,16.026,16.0674,16.0177,16.0674,49400.0
2013-05-29 15:30:00,19.36,19.39,19.34,19.35,121600.0,16.0674,16.0923,16.0509,16.0591,121600.0
2013-05-30 09:30:00,19.42,19.61,19.42,19.53,56200.0,16.1172,16.2749,16.1172,16.2085,56200.0
2013-05-30 10:00:00,19.52,19.56,19.38,19.41,62200.0,16.2002,16.2334,16.084,16.1089,62200.0
2013-05-30 10:30:00,19.42,19.54,19.41,19.5,27200.0,16.1172,16.2168,16.1089,16.1836,27200.0
2013-05-30 11:00:00,19.49,19.52,19.39,19.43,33600.0,16.1753,16.2002,16.0923,16.1255,33600.0
2013-05-30 11:30:00,19.43,19.5,19.41,19.5,45400.0,16.1255,16.1836,16.1089,16.1836,45400.0
2013-05-30 12:00:00,19.49,19.55,19.48,19.49,51200.0,16.1753,16.2251,16.167,16.1753,51200.0
2013-05-30 12:30:00,19.49,19.52,19.43,19.48,37800.0,16.1753,16.2002,16.1255,16.167,37800.0
2013-05-30 13:00:00,19.48,19.59,19.47,19.49,102000.0,16.167,16.2583,16.1587,16.1753,102000.0
2013-05-30 13:30:00,19.5,19.53,19.46,19.52,42800.0,16.1836,16.2085,16.1504,16.2002,42800.0
2013-05-30 14:00:00,19.52,19.57,19.5,19.56,41200.0,16.2002,16.2417,16.1836,16.2334,41200.0
2013-05-30 14:30:00,19.57,19.58,19.53,19.56,62600.0,16.2417,16.25,16.2085,16.2334,62600.0
2013-05-30 15:00:00,19.55,19.6,19.55,19.57,109400.0,16.2251,16.2666,16.2251,16.2417,109400.0
2013-05-30 15:30:00,19.57,19.57,19.5,19.55,136200.0,16.2417,16.2417,16.1836,16.2251,136200.0
2013-05-31 09:30:00,19.4,19.66,19.37,19.59,72600.0,16.1006,16.3164,16.0757,16.2583,72600.0
2013-05-31 10:00:00,19.59,19.71,19.59,19.67,136400.0,16.2583,16.3579,16.2583,16.3247,136400.0
2013-05-31 10:30:00,19.69,19.72,19.66,19.72,58000.0,16.3413,16.3662,16.3164,16.3662,58000.0
2013-05-31 11:00:00,19.71,19.8,19.7,19.7,34200.0,16.3579,16.4326,16.3496,16.3496,34200.0
2013-05-31 11:30:00,19.7,19.82,19.69,19.75,49200.0,16.3496,16.4492,16.3413,16.3911,49200.0
2013-05-31 12:00:00,19.75,19.83,19.75,19.79,74800.0,16.3911,16.4575,16.3911,16.4243,74800.0
2013-05-31 12:30:00,19.8,19.83,19.78,19.8,38800.0,16.4326,16.4575,16.416,16.4326,38800.0
2013-05-31 13:00:00,19.8,19.83,19.79,19.82,45800.0,16.4326,16.4575,16.4243,16.4492,45800.0
2013-05-31 13:30:00,19.81,19.86,19.8,19.86,49200.0,16.4409,16.4824,16.4326,16.4824,49200.0
2013-05-31 14:00:00,19.84,19.84,19.75,19.75,55200.0,16.4658,16.4658,16.3911,16.3911,55200.0
2013-05-31 14:30:00,19.75,19.75,19.63,19.67,113800.0,16.3911,16.3911,16.2915,16.3247,113800.0
2013-05-31 15:00:00,19.66,19.75,19.65,19.72,54200.0,16.3164,16.3911,16.3081,16.3662,54200.0
2013-05-31 15:30:00,19.7,19.71,19.6,19.6,327000.0,16.3496,16.3579,16.2666,16.2666,327000.0
2013-06-03 09:30:00,19.63,19.7,19.52,19.56,106200.0,16.2915,16.3496,16.2002,16.2334,106200.0
2013-06-03 10:00:00,19.54,19.74,19.43,19.58,114800.0,16.2168,16.3828,16.1255,16.25,114800.0
2013-06-03 10:30:00,19.58,19.58,19.33,19.44,85000.0,16.25,16.25,16.0426,16.1338,85000.0
2013-06-03 11:00:00,19.43,19.46,19.25,19.28,111000.0,16.1255,16.1504,15.9762,16.0011,111000.0
2013-06-03 11:30:00,19.28,19.36,19.23,19.36,76200.0,16.0011,16.0674,15.9596,16.0674,76200.0
2013-06-03 12:00:00,19.36,19.41,19.27,19.28,75400.0,16.0674,16.1089,15.9928,16.0011,75400.0
2013-06-03 12:30:00,19.28,19.32,19.2,19.27,80000.0,16.0011,16.0343,15.9347,15.9928,80000.0
2013-06-03 13:00:00,19.29,19.35,19.25,19.3,50800.0,16.0094,16.0591,15.9762,16.0177,50800.0
2013-06-03 13:30:00,19.31,19.38,19.3,19.33,56400.0,16.026,16.084,16.0177,16.0426,56400.0
2013-06-03 14:00:00,19.35,19.42,19.31,19.39,51400.0,16.0591,16.1172,16.026,16.0923,51400.0
2013-06-03 14:30:00,19.38,19.47,19.32,19.43,80200.0,16.084,16.1587,16.0343,16.1255,80200.0
2013-06-03 15:00:00,19.43,19.46,19.36,19.39,90400.0,16.1255,16.1504,16.0674,16.0923,90400.0
2013-06-03 15:30:00,19.39,19.56,19.38,19.53,302400.0,16.0923,16.2334,16.084,16.2085,302400.0
2013-06-04 09:30:00,19.53,19.68,19.45,19.46,88200.0,16.2085,16.333,16.1421,16.1504,88200.0
2013-06-04 10:00:00,19.47,19.5,19.32,19.38,55200.0,16.1587,16.1836,16.0343,16.084,55200.0
2013-06-04 10:30:00,19.38,19.45,19.27,19.32,36600.0,16.084,16.1421,15.9928,16.0343,36600.0
2013-06-04 11:00:00,19.28,19.36,19.25,19.35,39400.0,16.0011,16.0674,15.9762,16.0591,39400.0
2013-06-04 11:30:00,19.34,19.36,19.25,19.34,35800.0,16.0509,16.0674,15.9762,16.0509,35800.0
2013-06-04 12:00:00,19.32,19.33,19.26,19.3,61200.0,16.0343,16.0426,15.9845,16.0177,61200.0
2013-06-04 12:30:00,19.29,19.33,19.29,19.3,73800.0,16.0094,16.0426,16.0094,16.0177,73800.0
2013-06-04 13:00:00,19.31,19.34,19.22,19.23,56000.0,16.026,16.0509,15.9513,15.9596,56000.0
2013-06-04 13:30:00,19.22,19.25,19.17,19.22,89600.0,15.9513,15.9762,15.9098,15.9513,89600.0
2013-06-04 14:00:00,19.22,19.22,19.14,19.17,68200.0,15.9513,15.9513,15.8849,15.9098,68200.0
2013-06-04 14:30:00,19.18,19.33,19.17,19.22,98600.0,15.9181,16.0426,15.9098,15.9513,98600.0
2013-06-04 15:00:00,19.22,19.26,19.08,19.09,201000.0,15.9513,15.9845,15.8351,15.8434,201000.0
2013-06-04 15:30:00,19.08,19.18,19.08,19.13,409800.0,15.8351,15.9181,15.8351,15.8766,409800.0
2013-06-05 09:30:00,19.07,19.41,19.04,19.38,367000.0,15.8268,16.1089,15.8019,16.084,367000.0
2013-06-05 10:00:00,19.38,19.53,19.24,19.39,101000.0,16.084,16.2085,15.9679,16.0923,101000.0
2013-06-05 10:30:00,19.4,19.41,19.22,19.29,99400.0,16.1006,16.1089,15.9513,16.0094,99400.0
2013-06-05 11:00:00,19.28,19.29,19.14,19.14,132800.0,16.0011,16.0094,15.8849,15.8849,132800.0
2013-06-05 11:30:00,19.14,19.17,19.07,19.1,52600.0,15.8849,15.9098,15.8268,15.8517,52600.0
2013-06-05 12:00:00,19.1,19.14,19.02,19.13,50800.0,15.8517,15.8849,15.7853,15.8766,50800.0
2013-06-05 12:30:00,19.12,19.15,19.09,19.13,54600.0,15.8683,15.8932,15.8434,15.8766,54600.0
2013-06-05 13:00:00,19.11,19.23,19.11,19.18,97200.0,15.86,15.9596,15.86,15.9181,97200.0
2013-06-05 13:30:00,19.18,19.21,19.15,19.15,51800.0,15.9181,15.943,15.8932,15.8932,51800.0
2013-06-05 14:00:00,19.16,19.21,19.1,19.1,78000.0,15.9015,15.943,15.8517,15.8517,78000.0
2013-06-05 14:30:00,19.11,19.22,19.07,19.18,77200.0,15.86,15.9513,15.8268,15.9181,77200.0
2013-06-05 15:00:00,19.17,19.18,19.08,19.14,90600.0,15.9098,15.9181,15.8351,15.8849,90600.0
2013-06-05 15:30:00,19.14,19.19,19.06,19.08,238800.0,15.8849,15.9264,15.8185,15.8351,238800.0
2013-06-06 09:30:00,19.07,19.21,19.0,19.21,105800.0,15.8268,15.943,15.7687,15.943,105800.0
2013-06-06 10:00:00,19.21,19.28,19.13,19.18,86800.0,15.943,16.0011,15.8766,15.9181,86800.0
2013-06-06 10:30:00,19.18,19.25,19.13,19.24,67800.0,15.9181,15.9762,15.8766,15.9679,67800.0
2013-06-06 11:00:00,19.24,19.24,19.17,19.22,51600.0,15.9679,15.9679,15.9098,15.9513,51600.0
2013-06-06 11:30:00,19.23,19.27,19.14,19.2,76800.0,15.9596,15.9928,15.8849,15.9347,76800.0
2013-06-06 12:00:00,19.2,19.2,19.08,19.13,145200.0,15.9347,15.9347,15.8351,15.8766,145200.0
2013-06-06 12:30:00,19.13,19.18,19.09,19.15,73200.0,15.8766,15.9181,15.8434,15.8932,73200.0
2013-06-06 13:00:00,19.15,19.27,19.15,19.23,96600.0,15.8932,15.9928,15.8932,15.9596,96600.0
2013-06-06 13:30:00,19.24,19.3,19.23,19.25,78000.0,15.9679,16.0177,15.9596,15.9762,78000.0
2013-06-06 14:00:00,19.25,19.3,19.2,19.3,73000.0,15.9762,16.0177,15.9347,16.0177,73000.0
2013-06-06 14:30:00,19.31,19.34,19.27,19.28,83400.0,16.026,16.0509,15.9928,16.0011,83400.0
2013-06-06 15:00:00,19.29,19.32,19.21,19.23,103400.0,16.0094,16.0343,15.943,15.9596,103400.0
2013-06-06 15:30:00,19.24,19.29,19.2,19.29,284600.0,15.9679,16.0094,15.9347,16.0094,284600.0
2013-06-07 09:30:00,19.41,19.45,19.16,19.29,79200.0,16.1089,16.1421,15.9015,16.0094,79200.0
2013-06-07 10:00:00,19.29,19.47,19.28,19.41,83800.0,16.0094,16.1587,16.0011,16.1089,83800.0
2013-06-07 10:30:00,19.42,19.5,19.39,19.46,92200.0,16.1172,16.1836,16.0923,16.1504,92200.0
2013-06-07 11:00:00,19.45,19.47,19.36,19.43,155200.0,16.1421,16.1587,16.0674,16.1255,155200.0
2013-06-07 11:30:00,19.42,19.5,19.41,19.49,65800.0,16.1172,16.1836,16.1089,16.1753,65800.0
2013-06-07 12:00:00,19.49,19.5,19.45,19.48,39800.0,16.1753,16.1836,16.1421,16.167,39800.0
2013-06-07 12:30:00,19.48,19.52,19.46,19.51,51000.0,16.167,16.2002,16.1504,16.1919,51000.0
2013-06-07 13:00:00,19.5,19.53,19.43,19.43,50600.0,16.1836,16.2085,16.1255,16.1255,50600.0
2013-06-07 13:30:00,19.43,19.43,19.36,19.36,92600.0,16.1255,16.1255,16.0674,16.0674,92600.0
2013-06-07 14:00:00,19.36,19.4,19.25,19.3,83800.0,16.0674,16.1006,15.9762,16.0177,83800.0
2013-06-07 14:30:00,19.3,19.38,19.29,19.37,81200.0,16.0177,16.084,16.0094,16.0757,81200.0
2013-06-07 15:00:00,19.36,19.42,19.35,19.38,93200.0,16.0674,16.1172,16.0591,16.084,93200.0
2013-06-07 15:30:00,19.38,19.44,19.38,19.39,141400.0,16.084,16.1338,16.084,16.0923,141400.0
2013-06-10 09:30:00,19.47,19.47,19.2,19.31,41800.0,16.1587,16.1587,15.9347,16.026,41800.0
2013-06-10 10:00:00,19.35,19.35,19.19,19.25,44000.0,16.0591,16.0591,15.9264,15.9762,44000.0
2013-06-10 10:30:00,19.3,19.42,19.28,19.35,39200.0,16.0177,16.1172,16.0011,16.0591,39200.0
2013-06-10 11:00:00,19.35,19.42,19.33,19.38,52200.0,16.0591,16.1172,16.0426,16.084,52200.0
2013-06-10 11:30:00,19.39,19.47,19.35,19.38,59000.0,16.0923,16.1587,16.0591,16.084,59000.0
2013-06-10 12:00:00,19.38,19.41,19.33,19.35,28600.0,16.084,16.1089,16.0426,16.0591,28600.0
2013-06-10 12:30:00,19.35,19.36,19.27,19.31,34600.0,16.0591,16.0674,15.9928,16.026,34600.0
2013-06-10 13:00:00,19.3,19.36,19.3,19.36,55600.0,16.0177,16.0674,16.0177,16.0674,55600.0
2013-06-10 13:30:00,19.35,19.39,19.34,19.38,30000.0,16.0591,16.0923,16.0509,16.084,30000.0
2013-06-10 14:00:00,19.38,19.41,19.34,19.39,46200.0,16.084,16.1089,16.0509,16.0923,46200.0
2013-06-10 14:30:00,19.39,19.44,19.36,19.43,48200.0,16.0923,16.1338,16.0674,16.1255,48200.0
2013-06-10 15:00:00,19.43,19.43,19.38,19.41,63800.0,16.1255,16.1255,16.084,16.1089,63800.0
2013-06-10 15:30:00,19.41,19.43,19.35,19.42,136400.0,16.1089,16.1255,16.0591,16.1172,136400.0
2013-06-11 09:30:00,19.22,19.29,19.02,19.25,84400.0,15.9513,16.0094,15.7853,15.9762,84400.0
2013-06-11 10:00:00,19.25,19.31,19.11,19.25,45000.0,15.9762,16.026,15.86,15.9762,45000.0
2013-06-11 10:30:00,19.24,19.33,19.18,19.33,30400.0,15.9679,16.0426,15.9181,16.0426,30400.0
2013-06-11 11:00:00,19.3,19.34,19.25,19.34,63200.0,16.0177,16.0509,15.9762,16.0509,63200.0
2013-06-11 11:30:00,19.34,19.38,19.24,19.27,31800.0,16.0509,16.084,15.9679,15.9928,31800.0
2013-06-11 12:00:00,19.27,19.31,19.24,19.29,31200.0,15.9928,16.026,15.9679,16.0094,31200.0
2013-06-11 12:30:00,19.28,19.36,19.28,19.34,38800.0,16.0011,16.0674,16.0011,16.0509,38800.0
2013-06-11 13:00:00,19.34,19.38,19.23,19.24,43800.0,16.0509,16.084,15.9596,15.9679,43800.0
2013-06-11 13:30:00,19.23,19.23,19.14,19.15,23600.0,15.9596,15.9596,15.8849,15.8932,23600.0
2013-06-11 14:00:00,19.14,19.22,19.09,19.22,146600.0,15.8849,15.9513,15.8434,15.9513,146600.0
2013-06-11 14:30:00,19.22,19.27,19.16,19.23,113800.0,15.9513,15.9928,15.9015,15.9596,113800.0
2013-06-11 15:00:00,19.24,19.25,19.2,19.22,34600.0,15.9679,15.9762,15.9347,15.9513,34600.0
2013-06-11 15:30:00,19.22,19.22,19.16,19.18,100000.0,15.9513,15.9513,15.9015,15.9181,100000.0
2013-06-12 09:30:00,19.33,19.34,19.16,19.33,50200.0,16.0426,16.0509,15.9015,16.0426,50200.0
2013-06-12 10:00:00,19.29,19.3,19.2,19.25,23600.0,16.0094,16.0177,15.9347,15.9762,23600.0
2013-06-12 10:30:00,19.27,19.35,19.23,19.27,74600.0,15.9928,16.0591,15.9596,15.9928,74600.0
2013-06-12 11:00:00,19.27,19.35,19.25,19.29,190400.0,15.9928,16.0591,15.9762,16.0094,190400.0
2013-06-12 11:30:00,19.28,19.3,19.15,19.15,26600.0,16.0011,16.0177,15.8932,15.8932,26600.0
2013-06-12 12:00:00,19.15,19.21,19.11,19.12,14400.0,15.8932,15.943,15.86,15.8683,14400.0
2013-06-12 12:30:00,19.12,19.18,19.08,19.17,13800.0,15.8683,15.9181,15.8351,15.9098,13800.0
2013-06-12 13:00:00,19.16,19.26,19.15,19.26,27200.0,15.9015,15.9845,15.8932,15.9845,27200.0
2013-06-12 13:30:00,19.25,19.29,19.2,19.27,35200.0,15.9762,16.0094,15.9347,15.9928,35200.0
2013-06-12 14:00:00,19.25,19.27,19.11,19.13,26000.0,15.9762,15.9928,15.86,15.8766,26000.0
2013-06-12 14:30:00,19.12,19.15,19.09,19.11,23000.0,15.8683,15.8932,15.8434,15.86,23000.0
2013-06-12 15:00:00,19.12,19.12,19.04,19.07,33800.0,15.8683,15.8683,15.8019,15.8268,33800.0
2013-06-12 15:30:00,19.05,19.13,19.0,19.11,128800.0,15.8102,15.8766,15.7687,15.86,128800.0
2013-06-13 09:30:00,19.07,19.17,18.94,19.14,55800.0,15.8268,15.9098,15.7189,15.8849,55800.0
2013-06-13 10:00:00,19.14,19.18,19.01,19.17,67000.0,15.8849,15.9181,15.777,15.9098,67000.0
2013-06-13 10:30:00,19.17,19.25,19.16,19.21,21400.0,15.9098,15.9762,15.9015,15.943,21400.0
2013-06-13 11:00:00,19.21,19.25,19.18,19.2,31800.0,15.943,15.9762,15.9181,15.9347,31800.0
2013-06-13 11:30:00,19.19,19.24,19.17,19.23,17600.0,15.9264,15.9679,15.9098,15.9596,17600.0
2013-06-13 12:00:00,19.23,19.26,19.23,19.25,18400.0,15.9596,15.9845,15.9596,15.9762,18400.0
2013-06-13 12:30:00,19.25,19.3,19.25,19.3,20000.0,15.9762,16.0177,15.9762,16.0177,20000.0
2013-06-13 13:00:00,19.3,19.32,19.29,19.3,28000.0,16.0177,16.0343,16.0094,16.0177,28000.0
2013-06-13 13:30:00,19.3,19.36,19.28,19.34,33600.0,16.0177,16.0674,16.0011,16.0509,33600.0
2013-06-13 14:00:00,19.34,19.39,19.33,19.35,41200.0,16.0509,16.0923,16.0426,16.0591,41200.0
2013-06-13 14:30:00,19.35,19.38,19.33,19.38,34400.0,16.0591,16.084,16.0426,16.084,34400.0
2013-06-13 15:00:00,19.37,19.42,19.36,19.4,67200.0,16.0757,16.1172,16.0674,16.1006,67200.0
2013-06-13 15:30:00,19.41,19.43,19.31,19.34,301800.0,16.1089,16.1255,16.026,16.0509,301800.0
2013-06-14 09:30:00,19.28,19.38,19.25,19.38,39200.0,16.0011,16.084,15.9762,16.084,39200.0
2013-06-14 10:00:00,19.38,19.43,19.3,19.31,33400.0,16.084,16.1255,16.0177,16.026,33400.0
2013-06-14 10:30:00,19.31,19.38,19.27,19.28,32200.0,16.026,16.084,15.9928,16.0011,32200.0
2013-06-14 11:00:00,19.26,19.33,19.25,19.31,24200.0,15.9845,16.0426,15.9762,16.026,24200.0
2013-06-14 11:30:00,19.29,19.33,19.23,19.32,27200.0,16.0094,16.0426,15.9596,16.0343,27200.0
2013-06-14 12:00:00,19.28,19.3,19.25,19.28,31000.0,16.0011,16.0177,15.9762,16.0011,31000.0
2013-06-14 12:30:00,19.28,19.29,19.24,19.25,24600.0,16.0011,16.0094,15.9679,15.9762,24600.0
2013-06-14 13:00:00,19.25,19.26,19.18,19.2,29200.0,15.9762,15.9845,15.9181,15.9347,29200.0
2013-06-14 13:30:00,19.18,19.22,19.17,19.21,23600.0,15.9181,15.9513,15.9098,15.943,23600.0
2013-06-14 14:00:00,19.21,19.35,19.19,19.32,42600.0,15.943,16.0591,15.9264,16.0343,42600.0
2013-06-14 14:30:00,19.31,19.32,19.26,19.28,30000.0,16.026,16.0343,15.9845,16.0011,30000.0
2013-06-14 15:00:00,19.28,19.33,19.27,19.29,63600.0,16.0011,16.0426,15.9928,16.0094,63600.0
2013-06-14 15:30:00,19.29,19.31,19.26,19.29,102400.0,16.0094,16.026,15.9845,16.0094,102400.0
2013-06-17 09:30:00,19.43,19.54,19.34,19.51,62800.0,16.1255,16.2168,16.0509,16.1919,62800.0
2013-06-17 10:00:00,19.52,19.63,19.5,19.54,86400.0,16.2002,16.2915,16.1836,16.2168,86400.0
2013-06-17 10:30:00,19.54,19.55,19.43,19.5,40600.0,16.2168,16.2251,16.1255,16.1836,40600.0
2013-06-17 11:00:00,19.5,19.54,19.46,19.52,105000.0,16.1836,16.2168,16.1504,16.2002,105000.0
2013-06-17 11:30:00,19.52,19.57,19.52,19.55,48200.0,16.2002,16.2417,16.2002,16.2251,48200.0
2013-06-17 12:00:00,19.55,19.59,19.55,19.55,31200.0,16.2251,16.2583,16.2251,16.2251,31200.0
2013-06-17 12:30:00,19.55,19.6,19.55,19.57,44000.0,16.2251,16.2666,16.2251,16.2417,44000.0
2013-06-17 13:00:00,19.56,19.58,19.51,19.55,68400.0,16.2334,16.25,16.1919,16.2251,68400.0
2013-06-17 13:30:00,19.55,19.57,19.53,19.55,30000.0,16.2251,16.2417,16.2085,16.2251,30000.0
2013-06-17 14:00:00,19.56,19.56,19.44,19.48,51000.0,16.2334,16.2334,16.1338,16.167,51000.0
2013-06-17 14:30:00,19.48,19.53,19.43,19.45,80800.0,16.167,16.2085,16.1255,16.1421,80800.0
2013-06-17 15:00:00,19.45,19.46,19.38,19.44,158400.0,16.1421,16.1504,16.084,16.1338,158400.0
2013-06-17 15:30:00,19.45,19.56,19.45,19.53,171200.0,16.1421,16.2334,16.1421,16.2085,171200.0
2013-06-18 09:30:00,19.54,19.54,19.37,19.37,53400.0,16.2168,16.2168,16.0757,16.0757,53400.0
2013-06-18 10:00:00,19.37,19.46,19.36,19.4,35600.0,16.0757,16.1504,16.0674,16.1006,35600.0
2013-06-18 10:30:00,19.4,19.5,19.39,19.5,55400.0,16.1006,16.1836,16.0923,16.1836,55400.0
2013-06-18 11:00:00,19.5,19.58,19.47,19.53,31800.0,16.1836,16.25,16.1587,16.2085,31800.0
2013-06-18 11:30:00,19.55,19.58,19.5,19.5,36400.0,16.2251,16.25,16.1836,16.1836,36400.0
2013-06-18 12:00:00,19.51,19.52,19.48,19.49,20800.0,16.1919,16.2002,16.167,16.1753,20800.0
2013-06-18 12:30:00,19.5,19.63,19.5,19.63,38200.0,16.1836,16.2915,16.1836,16.2915,38200.0
2013-06-18 13:00:00,19.63,19.64,19.59,19.61,49200.0,16.2915,16.2998,16.2583,16.2749,49200.0
2013-06-18 13:30:00,19.61,19.68,19.6,19.66,57800.0,16.2749,16.333,16.2666,16.3164,57800.0
2013-06-18 14:00:00,19.67,19.68,19.61,19.68,63600.0,16.3247,16.333,16.2749,16.333,63600.0
2013-06-18 14:30:00,19.68,19.71,19.66,19.67,46600.0,16.333,16.3579,16.3164,16.3247,46600.0
2013-06-18 15:00:00,19.67,19.68,19.63,19.68,73800.0,16.3247,16.333,16.2915,16.333,73800.0
2013-06-18 15:30:00,19.67,19.68,19.61,19.63,145200.0,16.3247,16.333,16.2749,16.2915,145200.0
2013-06-19 09:30:00,19.64,19.7,19.6,19.65,49400.0,16.2998,16.3496,16.2666,16.3081,49400.0
2013-06-19 10:00:00,19.64,19.66,19.61,19.63,41200.0,16.2998,16.3164,16.2749,16.2915,41200.0
2013-06-19 10:30:00,19.64,19.64,19.61,19.64,31000.0,16.2998,16.2998,16.2749,16.2998,31000.0
2013-06-19 11:00:00,19.61,19.67,19.61,19.63,38000.0,16.2749,16.3247,16.2749,16.2915,38000.0
2013-06-19 11:30:00,19.63,19.68,19.61,19.65,181600.0,16.2915,16.333,16.2749,16.3081,181600.0
2013-06-19 12:00:00,19.66,19.67,19.64,19.65,110600.0,16.3164,16.3247,16.2998,16.3081,110600.0
2013-06-19 12:30:00,19.66,19.68,19.64,19.66,54200.0,16.3164,16.333,16.2998,16.3164,54200.0
2013-06-19 13:00:00,19.66,19.68,19.65,19.66,42200.0,16.3164,16.333,16.3081,16.3164,42200.0
2013-06-19 13:30:00,19.66,19.67,19.64,19.66,34000.0,16.3164,16.3247,16.2998,16.3164,34000.0
2013-06-19 14:00:00,19.67,19.71,19.57,19.62,90800.0,16.3247,16.3579,16.2417,16.2832,90800.0
2013-06-19 14:30:00,19.63,19.64,19.4,19.41,144000.0,16.2915,16.2998,16.1006,16.1089,144000.0
2013-06-19 15:00:00,19.41,19.54,19.39,19.54,106200.0,16.1089,16.2168,16.0923,16.2168,106200.0
2013-06-19 15:30:00,19.53,19.57,19.39,19.39,249600.0,16.2085,16.2417,16.0923,16.0923,249600.0
2013-06-20 09:30:00,19.18,19.21,18.77,18.85,216600.0,15.9181,15.943,15.5778,15.6442,216600.0
2013-06-20 10:00:00,18.85,18.91,18.61,18.63,140600.0,15.6442,15.694,15.445,15.4616,140600.0
2013-06-20 10:30:00,18.63,18.68,18.5,18.64,125000.0,15.4616,15.5031,15.3537,15.4699,125000.0
2013-06-20 11:00:00,18.64,18.67,18.6,18.6,84000.0,15.4699,15.4948,15.4367,15.4367,84000.0
2013-06-20 11:30:00,18.6,18.68,18.59,18.68,133600.0,15.4367,15.5031,15.4284,15.5031,133600.0
2013-06-20 12:00:00,18.68,18.73,18.66,18.72,65800.0,15.5031,15.5446,15.4865,15.5363,65800.0
2013-06-20 12:30:00,18.72,18.72,18.58,18.58,86400.0,15.5363,15.5363,15.4201,15.4201,86400.0
2013-06-20 13:00:00,18.57,18.61,18.5,18.57,67200.0,15.4118,15.445,15.3537,15.4118,67200.0
2013-06-20 13:30:00,18.57,18.71,18.55,18.7,180200.0,15.4118,15.528,15.3952,15.5197,180200.0
2013-06-20 14:00:00,18.7,18.73,18.51,18.54,73400.0,15.5197,15.5446,15.362,15.3869,73400.0
2013-06-20 14:30:00,18.53,18.56,18.33,18.34,290200.0,15.3786,15.4035,15.2126,15.2209,290200.0
2013-06-20 15:00:00,18.34,18.38,18.28,18.28,241400.0,15.2209,15.2541,15.1711,15.1711,241400.0
2013-06-20 15:30:00,18.28,18.43,18.25,18.41,501400.0,15.1711,15.2956,15.1462,15.279,501400.0
2013-06-21 09:30:00,18.47,18.54,18.21,18.22,503800.0,15.3288,15.3869,15.113,15.1213,503800.0
2013-06-21 10:00:00,18.2,18.28,18.06,18.11,123600.0,15.1047,15.1711,14.9885,15.03,123600.0
2013-06-21 10:30:00,18.1,18.11,17.76,17.87,233800.0,15.0217,15.03,14.7396,14.8309,233800.0
2013-06-21 11:00:00,17.88,17.9,17.72,17.85,281600.0,14.8392,14.8558,14.7064,14.8143,281600.0
2013-06-21 11:30:00,17.83,17.84,17.62,17.83,123000.0,14.7977,14.806,14.6234,14.7977,123000.0
2013-06-21 12:00:00,17.82,18.04,17.8,17.96,144200.0,14.7894,14.9719,14.7728,14.9055,144200.0
2013-06-21 12:30:00,17.98,18.33,17.98,18.32,156000.0,14.9221,15.2126,14.9221,15.2043,156000.0
2013-06-21 13:00:00,18.33,18.46,18.25,18.34,113800.0,15.2126,15.3205,15.1462,15.2209,113800.0
2013-06-21 13:30:00,18.34,18.37,18.07,18.15,157400.0,15.2209,15.2458,14.9968,15.0632,157400.0
2013-06-21 14:00:00,18.16,18.29,18.15,18.27,132400.0,15.0715,15.1794,15.0632,15.1628,132400.0
2013-06-21 14:30:00,18.28,18.29,18.2,18.28,94400.0,15.1711,15.1794,15.1047,15.1711,94400.0
2013-06-21 15:00:00,18.29,18.4,18.26,18.38,171000.0,15.1794,15.2707,15.1545,15.2541,171000.0
2013-06-21 15:30:00,18.38,18.39,18.22,18.29,302800.0,15.2541,15.2624,15.1213,15.1794,302800.0
2013-06-24 09:30:00,18.02,18.02,17.68,17.75,324000.0,14.9553,14.9553,14.6732,14.7313,324000.0
2013-06-24 10:00:00,17.76,17.86,17.66,17.84,332400.0,14.7396,14.8226,14.6566,14.806,332400.0
2013-06-24 10:30:00,17.84,17.95,17.8,17.93,90000.0,14.806,14.8972,14.7728,14.8806,90000.0
2013-06-24 11:00:00,17.92,17.93,17.74,17.75,222600.0,14.8723,14.8806,14.723,14.7313,222600.0
2013-06-24 11:30:00,17.75,17.82,17.68,17.71,125200.0,14.7313,14.7894,14.6732,14.6981,125200.0
2013-06-24 12:00:00,17.71,17.72,17.56,17.61,153600.0,14.6981,14.7064,14.5736,14.6151,153600.0
2013-06-24 12:30:00,17.62,17.66,17.58,17.63,118200.0,14.6234,14.6566,14.5902,14.6317,118200.0
2013-06-24 13:00:00,17.63,17.65,17.56,17.58,118600.0,14.6317,14.6483,14.5736,14.5902,118600.0
2013-06-24 13:30:00,17.58,17.72,17.58,17.72,137600.0,14.5902,14.7064,14.5902,14.7064,137600.0
2013-06-24 14:00:00,17.73,17.95,17.73,17.93,114600.0,14.7147,14.8972,14.7147,14.8806,114600.0
2013-06-24 14:30:00,17.93,18.0,17.9,17.91,110800.0,14.8806,14.9387,14.8558,14.8641,110800.0
2013-06-24 15:00:00,17.91,17.93,17.81,17.82,167600.0,14.8641,14.8806,14.7811,14.7894,167600.0
2013-06-24 15:30:00,17.82,17.92,17.82,17.84,267600.0,14.7894,14.8723,14.7894,14.806,267600.0
2013-06-25 09:30:00,18.03,18.12,17.91,18.0,194800.0,14.9636,15.0383,14.8641,14.9387,194800.0
2013-06-25 10:00:00,18.0,18.06,17.94,17.95,108800.0,14.9387,14.9885,14.8889,14.8972,108800.0
2013-06-25 10:30:00,17.94,17.97,17.92,17.93,168600.0,14.8889,14.9138,14.8723,14.8806,168600.0
2013-06-25 11:00:00,17.93,17.94,17.85,17.86,157400.0,14.8806,14.8889,14.8143,14.8226,157400.0
2013-06-25 11:30:00,17.88,17.89,17.82,17.86,132400.0,14.8392,14.8475,14.7894,14.8226,132400.0
2013-06-25 12:00:00,17.86,17.88,17.79,17.86,348800.0,14.8226,14.8392,14.7645,14.8226,348800.0
2013-06-25 12:30:00,17.87,18.05,17.86,18.02,72000.0,14.8309,14.9802,14.8226,14.9553,72000.0
2013-06-25 13:00:00,18.02,18.06,18.0,18.0,48200.0,14.9553,14.9885,14.9387,14.9387,48200.0
2013-06-25 13:30:00,18.01,18.11,18.0,18.11,59400.0,14.947,15.03,14.9387,15.03,59400.0
2013-06-25 14:00:00,18.1,18.12,18.02,18.02,67000.0,15.0217,15.0383,14.9553,14.9553,67000.0
2013-06-25 14:30:00,18.02,18.1,18.0,18.08,112200.0,14.9553,15.0217,14.9387,15.0051,112200.0
2013-06-25 15:00:00,18.08,18.12,18.06,18.07,98000.0,15.0051,15.0383,14.9885,14.9968,98000.0
2013-06-25 15:30:00,18.07,18.12,18.02,18.04,331200.0,14.9968,15.0383,14.9553,14.9719,331200.0
2013-06-26 09:30:00,18.22,18.33,18.18,18.22,53600.0,15.1213,15.2126,15.0881,15.1213,53600.0
2013-06-26 10:00:00,18.24,18.25,18.1,18.16,56800.0,15.1379,15.1462,15.0217,15.0715,56800.0
2013-06-26 10:30:00,18.16,18.16,18.11,18.13,75000.0,15.0715,15.0715,15.03,15.0466,75000.0
2013-06-26 11:00:00,18.11,18.16,18.08,18.15,87400.0,15.03,15.0715,15.0051,15.0632,87400.0
2013-06-26 11:30:00,18.15,18.22,18.15,18.17,39200.0,15.0632,15.1213,15.0632,15.0798,39200.0
2013-06-26 12:00:00,18.16,18.28,18.16,18.26,50400.0,15.0715,15.1711,15.0715,15.1545,50400.0
2013-06-26 12:30:00,18.26,18.26,18.21,18.22,31200.0,15.1545,15.1545,15.113,15.1213,31200.0
2013-06-26 13:00:00,18.22,18.25,18.2,18.22,27200.0,15.1213,15.1462,15.1047,15.1213,27200.0
2013-06-26 13:30:00,18.22,18.22,18.16,18.16,46200.0,15.1213,15.1213,15.0715,15.0715,46200.0
2013-06-26 14:00:00,18.16,18.18,18.14,18.18,43600.0,15.0715,15.0881,15.0549,15.0881,43600.0
2013-06-26 14:30:00,18.18,18.21,18.16,18.2,58400.0,15.0881,15.113,15.0715,15.1047,58400.0
2013-06-26 15:00:00,18.2,18.25,18.2,18.25,116000.0,15.1047,15.1462,15.1047,15.1462,116000.0
2013-06-26 15:30:00,18.25,18.25,18.11,18.13,212600.0,15.1462,15.1462,15.03,15.0466,212600.0
2013-06-27 09:30:00,18.25,18.38,18.25,18.34,100200.0,15.1462,15.2541,15.1462,15.2209,100200.0
2013-06-27 10:00:00,18.34,18.46,18.29,18.42,141000.0,15.2209,15.3205,15.1794,15.2873,141000.0
2013-06-27 10:30:00,18.43,18.46,18.39,18.42,245200.0,15.2956,15.3205,15.2624,15.2873,245200.0
2013-06-27 11:00:00,18.42,18.49,18.4,18.42,133400.0,15.2873,15.3454,15.2707,15.2873,133400.0
2013-06-27 11:30:00,18.43,18.52,18.43,18.5,76800.0,15.2956,15.3703,15.2956,15.3537,76800.0
2013-06-27 12:00:00,18.5,18.5,18.45,18.45,71200.0,15.3537,15.3537,15.3122,15.3122,71200.0
2013-06-27 12:30:00,18.45,18.5,18.45,18.49,57200.0,15.3122,15.3537,15.3122,15.3454,57200.0
2013-06-27 13:00:00,18.5,18.54,18.48,18.5,57800.0,15.3537,15.3869,15.3371,15.3537,57800.0
2013-06-27 13:30:00,18.5,18.59,18.5,18.56,64600.0,15.3537,15.4284,15.3537,15.4035,64600.0
2013-06-27 14:00:00,18.55,18.63,18.53,18.61,70600.0,15.3952,15.4616,15.3786,15.445,70600.0
2013-06-27 14:30:00,18.61,18.65,18.57,18.6,72200.0,15.445,15.4782,15.4118,15.4367,72200.0
2013-06-27 15:00:00,18.6,18.63,18.55,18.63,99000.0,15.4367,15.4616,15.3952,15.4616,99000.0
2013-06-27 15:30:00,18.63,18.65,18.6,18.61,231800.0,15.4616,15.4782,15.4367,15.445,231800.0
2013-06-28 09:30:00,18.57,18.57,18.38,18.41,72800.0,15.4118,15.4118,15.2541,15.279,72800.0
2013-06-28 10:00:00,18.43,18.5,18.38,18.5,60200.0,15.2956,15.3537,15.2541,15.3537,60200.0
2013-06-28 10:30:00,18.5,18.57,18.45,18.52,39400.0,15.3537,15.4118,15.3122,15.3703,39400.0
2013-06-28 11:00:00,18.53,18.62,18.5,18.5,50800.0,15.3786,15.4533,15.3537,15.3537,50800.0
2013-06-28 11:30:00,18.5,18.5,18.45,18.46,61400.0,15.3537,15.3537,15.3122,15.3205,61400.0
2013-06-28 12:00:00,18.46,18.46,18.39,18.42,90800.0,15.3205,15.3205,15.2624,15.2873,90800.0
2013-06-28 12:30:00,18.42,18.43,18.38,18.39,102400.0,15.2873,15.2956,15.2541,15.2624,102400.0
2013-06-28 13:00:00,18.39,18.43,18.36,18.41,103600.0,15.2624,15.2956,15.2375,15.279,103600.0
2013-06-28 13:30:00,18.41,18.42,18.36,18.38,144800.0,15.279,15.2873,15.2375,15.2541,144800.0
2013-06-28 14:00:00,18.38,18.39,18.33,18.33,127200.0,15.2541,15.2624,15.2126,15.2126,127200.0
2013-06-28 14:30:00,18.33,18.34,18.29,18.33,114600.0,15.2126,15.2209,15.1794,15.2126,114600.0
2013-06-28 15:00:00,18.33,18.33,18.21,18.21,285600.0,15.2126,15.2126,15.113,15.113,285600.0
2013-06-28 15:30:00,18.21,18.28,18.06,18.15,2037200.0,15.113,15.1711,14.9885,15.0632,2037200.0
2013-07-01 09:30:00,18.16,18.53,18.16,18.52,154400.0,15.0715,15.3786,15.0715,15.3703,154400.0
2013-07-01 10:00:00,18.51,18.64,18.47,18.51,149600.0,15.362,15.4699,15.3288,15.362,149600.0
2013-07-01 10:30:00,18.5,18.58,18.45,18.53,70800.0,15.3537,15.4201,15.3122,15.3786,70800.0
2013-07-01 11:00:00,18.54,18.62,18.52,18.6,96800.0,15.3869,15.4533,15.3703,15.4367,96800.0
2013-07-01 11:30:00,18.59,18.72,18.56,18.7,102200.0,15.4284,15.5363,15.4035,15.5197,102200.0
2013-07-01 12:00:00,18.7,18.78,18.69,18.71,109400.0,15.5197,15.5861,15.5114,15.528,109400.0
2013-07-01 12:30:00,18.71,18.75,18.7,18.73,49000.0,15.528,15.5612,15.5197,15.5446,49000.0
2013-07-01 13:00:00,18.73,18.73,18.66,18.67,72800.0,15.5446,15.5446,15.4865,15.4948,72800.0
2013-07-01 13:30:00,18.67,18.7,18.66,18.68,63400.0,15.4948,15.5197,15.4865,15.5031,63400.0
2013-07-01 14:00:00,18.68,18.73,18.67,18.7,99400.0,15.5031,15.5446,15.4948,15.5197,99400.0
2013-07-01 14:30:00,18.71,18.73,18.67,18.68,150600.0,15.528,15.5446,15.4948,15.5031,150600.0
2013-07-01 15:00:00,18.68,18.73,18.67,18.68,159200.0,15.5031,15.5446,15.4948,15.5031,159200.0
2013-07-01 15:30:00,18.68,18.69,18.64,18.69,286000.0,15.5031,15.5114,15.4699,15.5114,286000.0
2013-07-02 09:30:00,18.71,18.81,18.63,18.66,87600.0,15.528,15.611,15.4616,15.4865,87600.0
2013-07-02 10:00:00,18.66,18.72,18.61,18.66,93200.0,15.4865,15.5363,15.445,15.4865,93200.0
2013-07-02 10:30:00,18.66,18.74,18.63,18.72,40000.0,15.4865,15.5529,15.4616,15.5363,40000.0
2013-07-02 11:00:00,18.71,18.75,18.66,18.7,64400.0,15.528,15.5612,15.4865,15.5197,64400.0
2013-07-02 11:30:00,18.7,18.72,18.67,18.67,51800.0,15.5197,15.5363,15.4948,15.4948,51800.0
2013-07-02 12:00:00,18.67,18.67,18.61,18.65,38000.0,15.4948,15.4948,15.445,15.4782,38000.0
2013-07-02 12:30:00,18.65,18.67,18.59,18.62,185400.0,15.4782,15.4948,15.4284,15.4533,185400.0
2013-07-02 13:00:00,18.61,18.67,18.59,18.67,57400.0,15.445,15.4948,15.4284,15.4948,57400.0
2013-07-02 13:30:00,18.68,18.7,18.61,18.61,49000.0,15.5031,15.5197,15.445,15.445,49000.0
2013-07-02 14:00:00,18.63,18.63,18.48,18.52,64600.0,15.4616,15.4616,15.3371,15.3703,64600.0
2013-07-02 14:30:00,18.5,18.55,18.5,18.51,87800.0,15.3537,15.3952,15.3537,15.362,87800.0
2013-07-02 15:00:00,18.51,18.53,18.47,18.49,79600.0,15.362,15.3786,15.3288,15.3454,79600.0
2013-07-02 15:30:00,18.5,18.53,18.46,18.49,213400.0,15.3537,15.3786,15.3205,15.3454,213400.0
2013-07-03 09:30:00,18.46,18.63,18.42,18.59,97200.0,15.3205,15.4616,15.2873,15.4284,97200.0
2013-07-03 10:00:00,18.58,18.64,18.55,18.64,83400.0,15.4201,15.4699,15.3952,15.4699,83400.0
2013-07-03 10:30:00,18.64,18.7,18.61,18.61,53000.0,15.4699,15.5197,15.445,15.445,53000.0
2013-07-03 11:00:00,18.61,18.69,18.61,18.67,59800.0,15.445,15.5114,15.445,15.4948,59800.0
2013-07-03 11:30:00,18.68,18.75,18.65,18.75,74400.0,15.5031,15.5612,15.4782,15.5612,74400.0
2013-07-03 12:00:00,18.75,18.81,18.74,18.79,66200.0,15.5612,15.611,15.5529,15.5944,66200.0
2013-07-03 12:30:00,18.79,18.8,18.68,18.75,204600.0,15.5944,15.6027,15.5031,15.5612,204600.0
2013-07-05 09:30:00,18.9,18.91,18.72,18.8,58600.0,15.6857,15.694,15.5363,15.6027,58600.0
2013-07-05 10:00:00,18.8,18.8,18.53,18.56,82600.0,15.6027,15.6027,15.3786,15.4035,82600.0
2013-07-05 10:30:00,18.58,18.7,18.58,18.68,23800.0,15.4201,15.5197,15.4201,15.5031,23800.0
2013-07-05 11:00:00,18.68,18.78,18.68,18.73,41200.0,15.5031,15.5861,15.5031,15.5446,41200.0
2013-07-05 11:30:00,18.72,18.81,18.72,18.8,42000.0,15.5363,15.611,15.5363,15.6027,42000.0
2013-07-05 12:00:00,18.8,18.87,18.79,18.84,72400.0,15.6027,15.6608,15.5944,15.6359,72400.0
2013-07-05 12:30:00,18.84,18.87,18.82,18.84,25000.0,15.6359,15.6608,15.6193,15.6359,25000.0
2013-07-05 13:00:00,18.84,18.84,18.77,18.77,34600.0,15.6359,15.6359,15.5778,15.5778,34600.0
2013-07-05 13:30:00,18.77,18.81,18.76,18.8,22800.0,15.5778,15.611,15.5695,15.6027,22800.0
2013-07-05 14:00:00,18.79,18.82,18.77,18.81,30000.0,15.5944,15.6193,15.5778,15.611,30000.0
2013-07-05 14:30:00,18.83,18.86,18.81,18.85,29200.0,15.6276,15.6525,15.611,15.6442,29200.0
2013-07-05 15:00:00,18.85,18.85,18.78,18.79,28400.0,15.6442,15.6442,15.5861,15.5944,28400.0
2013-07-05 15:30:00,18.81,18.9,18.8,18.9,96400.0,15.611,15.6857,15.6027,15.6857,96400.0
2013-07-08 09:30:00,19.0,19.2,18.93,19.0,110000.0,15.7687,15.9347,15.7106,15.7687,110000.0
2013-07-08 10:00:00,18.99,19.0,18.86,18.87,50000.0,15.7604,15.7687,15.6525,15.6608,50000.0
2013-07-08 10:30:00,18.88,18.95,18.87,18.92,86400.0,15.6691,15.7272,15.6608,15.7023,86400.0
2013-07-08 11:00:00,18.93,18.93,18.87,18.88,126400.0,15.7106,15.7106,15.6608,15.6691,126400.0
2013-07-08 11:30:00,18.88,18.88,18.83,18.84,101600.0,15.6691,15.6691,15.6276,15.6359,101600.0
2013-07-08 12:00:00,18.84,18.85,18.81,18.84,63000.0,15.6359,15.6442,15.611,15.6359,63000.0
2013-07-08 12:30:00,18.85,18.91,18.83,18.83,52600.0,15.6442,15.694,15.6276,15.6276,52600.0
2013-07-08 13:00:00,18.83,18.83,18.75,18.75,43800.0,15.6276,15.6276,15.5612,15.5612,43800.0
2013-07-08 13:30:00,18.75,18.82,18.75,18.82,122400.0,15.5612,15.6193,15.5612,15.6193,122400.0
2013-07-08 14:00:00,18.82,18.82,18.74,18.75,67200.0,15.6193,15.6193,15.5529,15.5612,67200.0
2013-07-08 14:30:00,18.76,18.79,18.74,18.74,64600.0,15.5695,15.5944,15.5529,15.5529,64600.0
2013-07-08 15:00:00,18.74,18.79,18.7,18.7,138800.0,15.5529,15.5944,15.5197,15.5197,138800.0
2013-07-08 15:30:00,18.71,18.72,18.61,18.67,450400.0,15.528,15.5363,15.445,15.4948,450400.0
2013-07-09 09:30:00,18.82,18.93,18.79,18.86,64400.0,15.6193,15.7106,15.5944,15.6525,64400.0
2013-07-09 10:00:00,18.85,18.93,18.79,18.9,46000.0,15.6442,15.7106,15.5944,15.6857,46000.0
2013-07-09 10:30:00,18.9,18.97,18.89,18.93,43000.0,15.6857,15.7438,15.6774,15.7106,43000.0
2013-07-09 11:00:00,18.93,19.0,18.93,18.98,42800.0,15.7106,15.7687,15.7106,15.7521,42800.0
2013-07-09 11:30:00,18.97,19.0,18.96,18.98,52600.0,15.7438,15.7687,15.7355,15.7521,52600.0
2013-07-09 12:00:00,18.98,19.09,18.98,19.07,44400.0,15.7521,15.8434,15.7521,15.8268,44400.0
2013-07-09 12:30:00,19.07,19.1,19.04,19.06,79000.0,15.8268,15.8517,15.8019,15.8185,79000.0
2013-07-09 13:00:00,19.05,19.07,19.0,19.04,103200.0,15.8102,15.8268,15.7687,15.8019,103200.0
2013-07-09 13:30:00,19.03,19.07,19.0,19.0,61400.0,15.7936,15.8268,15.7687,15.7687,61400.0
2013-07-09 14:00:00,19.0,19.02,18.95,18.95,80200.0,15.7687,15.7853,15.7272,15.7272,80200.0
2013-07-09 14:30:00,18.96,18.99,18.91,18.95,82200.0,15.7355,15.7604,15.694,15.7272,82200.0
2013-07-09 15:00:00,18.95,18.98,18.93,18.95,126600.0,15.7272,15.7521,15.7106,15.7272,126600.0
2013-07-09 15:30:00,18.95,18.96,18.86,18.95,216800.0,15.7272,15.7355,15.6525,15.7272,216800.0
2013-07-10 09:30:00,18.95,19.02,18.91,18.97,93600.0,15.7272,15.7853,15.694,15.7438,93600.0
2013-07-10 10:00:00,18.97,18.98,18.8,18.87,61600.0,15.7438,15.7521,15.6027,15.6608,61600.0
2013-07-10 10:30:00,18.86,18.88,18.8,18.8,33200.0,15.6525,15.6691,15.6027,15.6027,33200.0
2013-07-10 11:00:00,18.8,18.81,18.75,18.79,56600.0,15.6027,15.611,15.5612,15.5944,56600.0
2013-07-10 11:30:00,18.78,18.87,18.76,18.86,75600.0,15.5861,15.6608,15.5695,15.6525,75600.0
2013-07-10 12:00:00,18.85,18.91,18.83,18.86,67000.0,15.6442,15.694,15.6276,15.6525,67000.0
2013-07-10 12:30:00,18.86,18.91,18.86,18.9,26400.0,15.6525,15.694,15.6525,15.6857,26400.0
2013-07-10 13:00:00,18.9,18.94,18.89,18.92,33000.0,15.6857,15.7189,15.6774,15.7023,33000.0
2013-07-10 13:30:00,18.93,18.95,18.9,18.93,26000.0,15.7106,15.7272,15.6857,15.7106,26000.0
2013-07-10 14:00:00,18.93,18.99,18.92,18.98,102800.0,15.7106,15.7604,15.7023,15.7521,102800.0
2013-07-10 14:30:00,18.98,19.02,18.88,18.9,65200.0,15.7521,15.7853,15.6691,15.6857,65200.0
2013-07-10 15:00:00,18.9,18.95,18.85,18.93,58600.0,15.6857,15.7272,15.6442,15.7106,58600.0
2013-07-10 15:30:00,18.93,18.98,18.92,18.95,114200.0,15.7106,15.7521,15.7023,15.7272,114200.0
2013-07-11 09:30:00,19.26,19.42,19.26,19.33,91000.0,15.9845,16.1172,15.9845,16.0426,91000.0
2013-07-11 10:00:00,19.35,19.35,19.2,19.27,125800.0,16.0591,16.0591,15.9347,15.9928,125800.0
2013-07-11 10:30:00,19.25,19.27,19.14,19.17,95200.0,15.9762,15.9928,15.8849,15.9098,95200.0
2013-07-11 11:00:00,19.17,19.2,19.17,19.18,96200.0,15.9098,15.9347,15.9098,15.9181,96200.0
2013-07-11 11:30:00,19.17,19.21,19.11,19.18,63200.0,15.9098,15.943,15.86,15.9181,63200.0
2013-07-11 12:00:00,19.17,19.21,19.11,19.19,56400.0,15.9098,15.943,15.86,15.9264,56400.0
2013-07-11 12:30:00,19.18,19.21,19.15,19.16,59200.0,15.9181,15.943,15.8932,15.9015,59200.0
2013-07-11 13:00:00,19.16,19.18,19.11,19.14,74200.0,15.9015,15.9181,15.86,15.8849,74200.0
2013-07-11 13:30:00,19.13,19.2,19.12,19.18,53200.0,15.8766,15.9347,15.8683,15.9181,53200.0
2013-07-11 14:00:00,19.18,19.21,19.14,19.2,111800.0,15.9181,15.943,15.8849,15.9347,111800.0
2013-07-11 14:30:00,19.18,19.23,19.17,19.22,68200.0,15.9181,15.9596,15.9098,15.9513,68200.0
2013-07-11 15:00:00,19.22,19.24,19.18,19.21,63200.0,15.9513,15.9679,15.9181,15.943,63200.0
2013-07-11 15:30:00,19.21,19.25,19.2,19.24,141000.0,15.943,15.9762,15.9347,15.9679,141000.0
2013-07-12 09:30:00,19.21,19.36,19.21,19.23,61400.0,15.943,16.0674,15.943,15.9596,61400.0
2013-07-12 10:00:00,19.23,19.29,19.17,19.28,26600.0,15.9596,16.0094,15.9098,16.0011,26600.0
2013-07-12 10:30:00,19.29,19.38,19.27,19.32,40800.0,16.0094,16.084,15.9928,16.0343,40800.0
2013-07-12 11:00:00,19.33,19.33,19.22,19.23,57000.0,16.0426,16.0426,15.9513,15.9596,57000.0
2013-07-12 11:30:00,19.24,19.27,19.2,19.23,97800.0,15.9679,15.9928,15.9347,15.9596,97800.0
2013-07-12 12:00:00,19.24,19.28,19.23,19.24,31600.0,15.9679,16.0011,15.9596,15.9679,31600.0
2013-07-12 12:30:00,19.23,19.25,19.23,19.24,18200.0,15.9596,15.9762,15.9596,15.9679,18200.0
2013-07-12 13:00:00,19.25,19.25,19.2,19.21,26000.0,15.9762,15.9762,15.9347,15.943,26000.0
2013-07-12 13:30:00,19.21,19.29,19.21,19.28,31800.0,15.943,16.0094,15.943,16.0011,31800.0
2013-07-12 14:00:00,19.27,19.27,19.21,19.21,25800.0,15.9928,15.9928,15.943,15.943,25800.0
2013-07-12 14:30:00,19.22,19.25,19.2,19.25,39800.0,15.9513,15.9762,15.9347,15.9762,39800.0
2013-07-12 15:00:00,19.25,19.3,19.24,19.3,42200.0,15.9762,16.0177,15.9679,16.0177,42200.0
2013-07-12 15:30:00,19.29,19.35,19.29,19.32,144800.0,16.0094,16.0591,16.0094,16.0343,144800.0
2013-07-15 09:30:00,19.36,19.37,19.25,19.3,40600.0,16.0674,16.0757,15.9762,16.0177,40600.0
2013-07-15 10:00:00,19.31,19.33,19.27,19.3,69600.0,16.026,16.0426,15.9928,16.0177,69600.0
2013-07-15 10:30:00,19.3,19.42,19.24,19.34,80000.0,16.0177,16.1172,15.9679,16.0509,80000.0
2013-07-15 11:00:00,19.35,19.36,19.32,19.34,41800.0,16.0591,16.0674,16.0343,16.0509,41800.0
2013-07-15 11:30:00,19.33,19.35,19.3,19.32,51400.0,16.0426,16.0591,16.0177,16.0343,51400.0
2013-07-15 12:00:00,19.32,19.34,19.3,19.33,42800.0,16.0343,16.0509,16.0177,16.0426,42800.0
2013-07-15 12:30:00,19.34,19.38,19.31,19.34,31400.0,16.0509,16.084,16.026,16.0509,31400.0
2013-07-15 13:00:00,19.33,19.38,19.31,19.36,30600.0,16.0426,16.084,16.026,16.0674,30600.0
2013-07-15 13:30:00,19.36,19.41,19.34,19.4,32000.0,16.0674,16.1089,16.0509,16.1006,32000.0
2013-07-15 14:00:00,19.4,19.41,19.36,19.36,42400.0,16.1006,16.1089,16.0674,16.0674,42400.0
2013-07-15 14:30:00,19.36,19.39,19.34,19.37,56800.0,16.0674,16.0923,16.0509,16.0757,56800.0
2013-07-15 15:00:00,19.37,19.37,19.25,19.25,76600.0,16.0757,16.0757,15.9762,15.9762,76600.0
2013-07-15 15:30:00,19.25,19.27,19.21,19.24,178400.0,15.9762,15.9928,15.943,15.9679,178400.0
2013-07-16 09:30:00,19.21,19.3,19.0,19.09,67400.0,15.943,16.0177,15.7687,15.8434,67400.0
2013-07-16 10:00:00,19.11,19.3,19.11,19.28,129800.0,15.86,16.0177,15.86,16.0011,129800.0
2013-07-16 10:30:00,19.28,19.32,19.19,19.22,129400.0,16.0011,16.0343,15.9264,15.9513,129400.0
2013-07-16 11:00:00,19.23,19.24,19.15,19.17,107800.0,15.9596,15.9679,15.8932,15.9098,107800.0
2013-07-16 11:30:00,19.18,19.21,19.12,19.2,64800.0,15.9181,15.943,15.8683,15.9347,64800.0
2013-07-16 12:00:00,19.2,19.26,19.2,19.22,94400.0,15.9347,15.9845,15.9347,15.9513,94400.0
2013-07-16 12:30:00,19.22,19.23,19.17,19.2,43400.0,15.9513,15.9596,15.9098,15.9347,43400.0
2013-07-16 13:00:00,19.2,19.2,19.13,19.15,31800.0,15.9347,15.9347,15.8766,15.8932,31800.0
2013-07-16 13:30:00,19.15,19.23,19.14,19.22,99600.0,15.8932,15.9596,15.8849,15.9513,99600.0
2013-07-16 14:00:00,19.23,19.24,19.2,19.21,80800.0,15.9596,15.9679,15.9347,15.943,80800.0
2013-07-16 14:30:00,19.21,19.23,19.19,19.22,112400.0,15.943,15.9596,15.9264,15.9513,112400.0
2013-07-16 15:00:00,19.23,19.24,19.2,19.22,175800.0,15.9596,15.9679,15.9347,15.9513,175800.0
2013-07-16 15:30:00,19.22,19.27,19.21,19.25,341800.0,15.9513,15.9928,15.943,15.9762,341800.0
2013-07-17 09:30:00,19.42,19.42,19.16,19.22,84600.0,16.1172,16.1172,15.9015,15.9513,84600.0
2013-07-17 10:00:00,19.21,19.33,19.18,19.3,70600.0,15.943,16.0426,15.9181,16.0177,70600.0
2013-07-17 10:30:00,19.31,19.35,19.18,19.24,106800.0,16.026,16.0591,15.9181,15.9679,106800.0
2013-07-17 11:00:00,19.26,19.33,19.25,19.31,53000.0,15.9845,16.0426,15.9762,16.026,53000.0
2013-07-17 11:30:00,19.3,19.33,19.25,19.25,178000.0,16.0177,16.0426,15.9762,15.9762,178000.0
2013-07-17 12:00:00,19.25,19.31,19.25,19.25,95800.0,15.9762,16.026,15.9762,15.9762,95800.0
2013-07-17 12:30:00,19.25,19.29,19.21,19.29,40200.0,15.9762,16.0094,15.943,16.0094,40200.0
2013-07-17 13:00:00,19.29,19.32,19.26,19.29,67400.0,16.0094,16.0343,15.9845,16.0094,67400.0
2013-07-17 13:30:00,19.3,19.3,19.23,19.27,147800.0,16.0177,16.0177,15.9596,15.9928,147800.0
2013-07-17 14:00:00,19.27,19.41,19.27,19.38,114000.0,15.9928,16.1089,15.9928,16.084,114000.0
2013-07-17 14:30:00,19.36,19.43,19.36,19.39,128200.0,16.0674,16.1255,16.0674,16.0923,128200.0
2013-07-17 15:00:00,19.4,19.46,19.38,19.45,128000.0,16.1006,16.1504,16.084,16.1421,128000.0
2013-07-17 15:30:00,19.45,19.48,19.4,19.46,279800.0,16.1421,16.167,16.1006,16.1504,279800.0
2013-07-18 09:30:00,19.46,19.6,19.36,19.49,69800.0,16.1504,16.2666,16.0674,16.1753,69800.0
2013-07-18 10:00:00,19.47,19.67,19.44,19.63,129600.0,16.1587,16.3247,16.1338,16.2915,129600.0
2013-07-18 10:30:00,19.64,19.66,19.59,19.59,69000.0,16.2998,16.3164,16.2583,16.2583,69000.0
2013-07-18 11:00:00,19.6,19.63,19.57,19.59,32600.0,16.2666,16.2915,16.2417,16.2583,32600.0
2013-07-18 11:30:00,19.59,19.62,19.59,19.61,48200.0,16.2583,16.2832,16.2583,16.2749,48200.0
2013-07-18 12:00:00,19.6,19.63,19.59,19.6,34200.0,16.2666,16.2915,16.2583,16.2666,34200.0
2013-07-18 12:30:00,19.6,19.62,19.57,19.62,73200.0,16.2666,16.2832,16.2417,16.2832,73200.0
2013-07-18 13:00:00,19.61,19.61,19.59,19.6,342200.0,16.2749,16.2749,16.2583,16.2666,342200.0
2013-07-18 13:30:00,19.6,19.63,19.59,19.6,256600.0,16.2666,16.2915,16.2583,16.2666,256600.0
2013-07-18 14:00:00,19.6,19.61,19.58,19.61,105000.0,16.2666,16.2749,16.25,16.2749,105000.0
2013-07-18 14:30:00,19.61,19.61,19.59,19.61,172000.0,16.2749,16.2749,16.2583,16.2749,172000.0
2013-07-18 15:00:00,19.61,19.65,19.6,19.64,94600.0,16.2749,16.3081,16.2666,16.2998,94600.0
2013-07-18 15:30:00,19.64,19.64,19.61,19.63,208000.0,16.2998,16.2998,16.2749,16.2915,208000.0
2013-07-19 09:30:00,19.61,19.83,19.61,19.79,166600.0,16.2749,16.4575,16.2749,16.4243,166600.0
2013-07-19 10:00:00,19.78,19.8,19.7,19.74,117200.0,16.416,16.4326,16.3496,16.3828,117200.0
2013-07-19 10:30:00,19.75,19.91,19.75,19.91,164400.0,16.3911,16.5239,16.3911,16.5239,164400.0
2013-07-19 11:00:00,19.91,20.02,19.86,19.89,242600.0,16.5239,16.6152,16.4824,16.5073,242600.0
2013-07-19 11:30:00,19.89,19.91,19.83,19.86,81000.0,16.5073,16.5239,16.4575,16.4824,81000.0
2013-07-19 12:00:00,19.86,19.96,19.84,19.95,105000.0,16.4824,16.5654,16.4658,16.5571,105000.0
2013-07-19 12:30:00,19.94,20.04,19.94,20.03,101800.0,16.5488,16.6318,16.5488,16.6235,101800.0
2013-07-19 13:00:00,20.03,20.09,20.02,20.07,99400.0,16.6235,16.6733,16.6152,16.6567,99400.0
2013-07-19 13:30:00,20.06,20.09,20.05,20.06,64000.0,16.6484,16.6733,16.6401,16.6484,64000.0
2013-07-19 14:00:00,20.06,20.15,20.06,20.13,113000.0,16.6484,16.7231,16.6484,16.7065,113000.0
2013-07-19 14:30:00,20.13,20.13,20.06,20.07,155600.0,16.7065,16.7065,16.6484,16.6567,155600.0
2013-07-19 15:00:00,20.07,20.1,20.06,20.07,130800.0,16.6567,16.6816,16.6484,16.6567,130800.0
2013-07-19 15:30:00,20.07,20.18,20.07,20.18,628600.0,16.6567,16.748,16.6567,16.748,628600.0
2013-07-22 09:30:00,20.24,20.38,20.09,20.17,128800.0,16.7978,16.914,16.6733,16.7397,128800.0
2013-07-22 10:00:00,20.16,20.17,20.02,20.03,67000.0,16.7314,16.7397,16.6152,16.6235,67000.0
2013-07-22 10:30:00,20.04,20.07,19.98,20.06,75600.0,16.6318,16.6567,16.582,16.6484,75600.0
2013-07-22 11:00:00,20.06,20.1,20.03,20.05,191000.0,16.6484,16.6816,16.6235,16.6401,191000.0
2013-07-22 11:30:00,20.05,20.05,19.9,19.92,86800.0,16.6401,16.6401,16.5156,16.5322,86800.0
2013-07-22 12:00:00,19.91,19.91,19.83,19.86,135400.0,16.5239,16.5239,16.4575,16.4824,135400.0
2013-07-22 12:30:00,19.86,19.86,19.82,19.83,83800.0,16.4824,16.4824,16.4492,16.4575,83800.0
2013-07-22 13:00:00,19.84,19.85,19.78,19.8,61200.0,16.4658,16.4741,16.416,16.4326,61200.0
2013-07-22 13:30:00,19.81,19.86,19.8,19.86,69200.0,16.4409,16.4824,16.4326,16.4824,69200.0
2013-07-22 14:00:00,19.86,19.88,19.83,19.85,69000.0,16.4824,16.499,16.4575,16.4741,69000.0
2013-07-22 14:30:00,19.85,19.93,19.84,19.93,84000.0,16.4741,16.5405,16.4658,16.5405,84000.0
2013-07-22 15:00:00,19.93,20.03,19.93,20.02,135200.0,16.5405,16.6235,16.5405,16.6152,135200.0
2013-07-22 15:30:00,20.02,20.06,20.0,20.06,334200.0,16.6152,16.6484,16.5986,16.6484,334200.0
2013-07-23 09:30:00,20.07,20.17,20.06,20.13,147800.0,16.6567,16.7397,16.6484,16.7065,147800.0
2013-07-23 10:00:00,20.12,20.2,20.11,20.11,138400.0,16.6982,16.7646,16.6899,16.6899,138400.0
2013-07-23 10:30:00,20.11,20.13,20.04,20.1,234800.0,16.6899,16.7065,16.6318,16.6816,234800.0
2013-07-23 11:00:00,20.1,20.21,20.03,20.18,240000.0,16.6816,16.7729,16.6235,16.748,240000.0
2013-07-23 11:30:00,20.17,20.23,20.13,20.23,140800.0,16.7397,16.7895,16.7065,16.7895,140800.0
2013-07-23 12:00:00,20.23,20.28,20.23,20.27,126600.0,16.7895,16.831,16.7895,16.8227,126600.0
2013-07-23 12:30:00,20.27,20.3,20.21,20.21,164400.0,16.8227,16.8476,16.7729,16.7729,164400.0
2013-07-23 13:00:00,20.22,20.22,20.1,20.11,148200.0,16.7812,16.7812,16.6816,16.6899,148200.0
2013-07-23 13:30:00,20.11,20.15,20.11,20.13,83800.0,16.6899,16.7231,16.6899,16.7065,83800.0
2013-07-23 14:00:00,20.13,20.13,20.11,20.11,123200.0,16.7065,16.7065,16.6899,16.6899,123200.0
2013-07-23 14:30:00,20.11,20.18,20.11,20.16,319200.0,16.6899,16.748,16.6899,16.7314,319200.0
2013-07-23 15:00:00,20.15,20.15,20.09,20.12,153000.0,16.7231,16.7231,16.6733,16.6982,153000.0
2013-07-23 15:30:00,20.12,20.14,20.05,20.09,464800.0,16.6982,16.7148,16.6401,16.6733,464800.0
2013-07-24 09:30:00,21.0,21.77,20.75,21.2,980400.0,17.4285,18.0676,17.2211,17.5945,980400.0
2013-07-24 10:00:00,21.2,21.32,20.6,20.61,488400.0,17.5945,17.6941,17.0966,17.1049,488400.0
2013-07-24 10:30:00,20.62,21.05,20.61,20.63,351200.0,17.1132,17.47,17.1049,17.1215,351200.0
2013-07-24 11:00:00,20.64,20.76,20.39,20.61,337600.0,17.1298,17.2294,16.9223,17.1049,337600.0
2013-07-24 11:30:00,20.64,20.7,20.52,20.53,163200.0,17.1298,17.1796,17.0302,17.0385,163200.0
2013-07-24 12:00:00,20.54,20.75,20.53,20.75,133800.0,17.0468,17.2211,17.0385,17.2211,133800.0
2013-07-24 12:30:00,20.74,20.74,20.55,20.58,63800.0,17.2128,17.2128,17.0551,17.08,63800.0
2013-07-24 13:00:00,20.59,20.62,20.58,20.6,95000.0,17.0883,17.1132,17.08,17.0966,95000.0
2013-07-24 13:30:00,20.6,20.66,20.59,20.63,94000.0,17.0966,17.1464,17.0883,17.1215,94000.0
2013-07-24 14:00:00,20.62,20.66,20.46,20.49,105600.0,17.1132,17.1464,16.9804,17.0053,105600.0
2013-07-24 14:30:00,20.49,20.63,20.41,20.6,132400.0,17.0053,17.1215,16.9389,17.0966,132400.0
2013-07-24 15:00:00,20.61,20.64,20.59,20.61,126000.0,17.1049,17.1298,17.0883,17.1049,126000.0
2013-07-24 15:30:00,20.61,20.63,20.55,20.61,471400.0,17.1049,17.1215,17.0551,17.1049,471400.0
2013-07-25 09:30:00,20.64,20.64,20.45,20.53,118400.0,17.1298,17.1298,16.9721,17.0385,118400.0
2013-07-25 10:00:00,20.55,20.72,20.55,20.6,119600.0,17.0551,17.1962,17.0551,17.0966,119600.0
2013-07-25 10:30:00,20.61,20.65,20.52,20.52,177400.0,17.1049,17.1381,17.0302,17.0302,177400.0
2013-07-25 11:00:00,20.51,20.54,20.5,20.51,94000.0,17.0219,17.0468,17.0136,17.0219,94000.0
2013-07-25 11:30:00,20.51,20.53,20.41,20.43,86800.0,17.0219,17.0385,16.9389,16.9555,86800.0
2013-07-25 12:00:00,20.42,20.51,20.37,20.49,55600.0,16.9472,17.0219,16.9057,17.0053,55600.0
2013-07-25 12:30:00,20.48,20.6,20.46,20.58,52000.0,16.997,17.0966,16.9804,17.08,52000.0
2013-07-25 13:00:00,20.58,20.6,20.48,20.49,60200.0,17.08,17.0966,16.997,17.0053,60200.0
2013-07-25 13:30:00,20.48,20.53,20.47,20.52,36200.0,16.997,17.0385,16.9887,17.0302,36200.0
2013-07-25 14:00:00,20.52,20.56,20.5,20.55,112000.0,17.0302,17.0634,17.0136,17.0551,112000.0
2013-07-25 14:30:00,20.55,20.56,20.52,20.54,60400.0,17.0551,17.0634,17.0302,17.0468,60400.0
2013-07-25 15:00:00,20.53,20.58,20.51,20.56,136600.0,17.0385,17.08,17.0219,17.0634,136600.0
2013-07-25 15:30:00,20.55,20.61,20.54,20.57,246000.0,17.0551,17.1049,17.0468,17.0717,246000.0
2013-07-26 09:30:00,20.5,20.57,20.44,20.53,45200.0,17.0136,17.0717,16.9638,17.0385,45200.0
2013-07-26 10:00:00,20.54,20.6,20.42,20.42,198400.0,17.0468,17.0966,16.9472,16.9472,198400.0
2013-07-26 10:30:00,20.43,20.47,20.32,20.36,134200.0,16.9555,16.9887,16.8642,16.8974,134200.0
2013-07-26 11:00:00,20.36,20.41,20.33,20.37,70800.0,16.8974,16.9389,16.8725,16.9057,70800.0
2013-07-26 11:30:00,20.37,20.41,20.32,20.36,50800.0,16.9057,16.9389,16.8642,16.8974,50800.0
2013-07-26 12:00:00,20.37,20.48,20.36,20.43,30200.0,16.9057,16.997,16.8974,16.9555,30200.0
2013-07-26 12:30:00,20.43,20.49,20.43,20.47,60200.0,16.9555,17.0053,16.9555,16.9887,60200.0
2013-07-26 13:00:00,20.46,20.47,20.44,20.47,28400.0,16.9804,16.9887,16.9638,16.9887,28400.0
2013-07-26 13:30:00,20.46,20.46,20.42,20.43,23200.0,16.9804,16.9804,16.9472,16.9555,23200.0
2013-07-26 14:00:00,20.43,20.47,20.4,20.41,40800.0,16.9555,16.9887,16.9306,16.9389,40800.0
2013-07-26 14:30:00,20.4,20.44,20.4,20.42,33800.0,16.9306,16.9638,16.9306,16.9472,33800.0
2013-07-26 15:00:00,20.41,20.42,20.39,20.4,90400.0,16.9389,16.9472,16.9223,16.9306,90400.0
2013-07-26 15:30:00,20.4,20.47,20.39,20.47,195000.0,16.9306,16.9887,16.9223,16.9887,195000.0
2013-07-29 09:30:00,20.42,20.56,20.41,20.47,80400.0,16.9974,17.1139,16.989,17.039,80400.0
2013-07-29 10:00:00,20.47,20.47,20.32,20.39,204600.0,17.039,17.039,16.9141,16.9724,204600.0
2013-07-29 10:30:00,20.39,20.41,20.36,20.38,67000.0,16.9724,16.989,16.9474,16.9641,67000.0
2013-07-29 11:00:00,20.38,20.4,20.24,20.25,88000.0,16.9641,16.9807,16.8475,16.8559,88000.0
2013-07-29 11:30:00,20.24,20.27,20.21,20.24,99200.0,16.8475,16.8725,16.8226,16.8475,99200.0
2013-07-29 12:00:00,20.24,20.26,20.19,20.2,69400.0,16.8475,16.8642,16.8059,16.8142,69400.0
2013-07-29 12:30:00,20.19,20.25,20.18,20.24,60200.0,16.8059,16.8559,16.7976,16.8475,60200.0
2013-07-29 13:00:00,20.23,20.26,20.21,20.25,30000.0,16.8392,16.8642,16.8226,16.8559,30000.0
2013-07-29 13:30:00,20.25,20.25,20.21,20.24,34400.0,16.8559,16.8559,16.8226,16.8475,34400.0
2013-07-29 14:00:00,20.24,20.27,20.23,20.25,78400.0,16.8475,16.8725,16.8392,16.8559,78400.0
2013-07-29 14:30:00,20.25,20.28,20.22,20.23,38600.0,16.8559,16.8808,16.8309,16.8392,38600.0
2013-07-29 15:00:00,20.23,20.25,20.22,20.23,68200.0,16.8392,16.8559,16.8309,16.8392,68200.0
2013-07-29 15:30:00,20.23,20.28,20.22,20.26,131000.0,16.8392,16.8808,16.8309,16.8642,131000.0
2013-07-30 09:30:00,20.34,20.51,20.33,20.49,64200.0,16.9308,17.0723,16.9224,17.0556,64200.0
2013-07-30 10:00:00,20.48,20.66,20.47,20.66,68000.0,17.0473,17.1971,17.039,17.1971,68000.0
2013-07-30 10:30:00,20.65,20.68,20.52,20.53,59200.0,17.1888,17.2138,17.0806,17.0889,59200.0
2013-07-30 11:00:00,20.56,20.65,20.54,20.61,82800.0,17.1139,17.1888,17.0973,17.1555,82800.0
2013-07-30 11:30:00,20.61,20.65,20.59,20.65,110000.0,17.1555,17.1888,17.1389,17.1888,110000.0
2013-07-30 12:00:00,20.65,20.68,20.63,20.64,78600.0,17.1888,17.2138,17.1722,17.1805,78600.0
2013-07-30 12:30:00,20.64,20.65,20.61,20.62,53600.0,17.1805,17.1888,17.1555,17.1638,53600.0
2013-07-30 13:00:00,20.62,20.63,20.58,20.61,141200.0,17.1638,17.1722,17.1305,17.1555,141200.0
2013-07-30 13:30:00,20.6,20.63,20.52,20.63,81200.0,17.1472,17.1722,17.0806,17.1722,81200.0
2013-07-30 14:00:00,20.62,20.62,20.56,20.61,43800.0,17.1638,17.1638,17.1139,17.1555,43800.0
2013-07-30 14:30:00,20.61,20.66,20.58,20.61,82200.0,17.1555,17.1971,17.1305,17.1555,82200.0
2013-07-30 15:00:00,20.6,20.67,20.58,20.65,87600.0,17.1472,17.2055,17.1305,17.1888,87600.0
2013-07-30 15:30:00,20.65,20.65,20.56,20.58,190200.0,17.1888,17.1888,17.1139,17.1305,190200.0
2013-07-31 09:30:00,20.6,20.75,20.57,20.74,45000.0,17.1472,17.2721,17.1222,17.2637,45000.0
2013-07-31 10:00:00,20.73,20.75,20.65,20.73,148600.0,17.2554,17.2721,17.1888,17.2554,148600.0
2013-07-31 10:30:00,20.71,20.71,20.61,20.62,53600.0,17.2388,17.2388,17.1555,17.1638,53600.0
2013-07-31 11:00:00,20.61,20.64,20.6,20.62,57000.0,17.1555,17.1805,17.1472,17.1638,57000.0
2013-07-31 11:30:00,20.63,20.67,20.6,20.66,32400.0,17.1722,17.2055,17.1472,17.1971,32400.0
2013-07-31 12:00:00,20.66,20.66,20.6,20.6,66600.0,17.1971,17.1971,17.1472,17.1472,66600.0
2013-07-31 12:30:00,20.6,20.63,20.59,20.63,78200.0,17.1472,17.1722,17.1389,17.1722,78200.0
2013-07-31 13:00:00,20.61,20.64,20.6,20.61,30200.0,17.1555,17.1805,17.1472,17.1555,30200.0
2013-07-31 13:30:00,20.61,20.63,20.59,20.61,31200.0,17.1555,17.1722,17.1389,17.1555,31200.0
2013-07-31 14:00:00,20.63,20.74,20.59,20.7,73200.0,17.1722,17.2637,17.1389,17.2304,73200.0
2013-07-31 14:30:00,20.72,20.84,20.71,20.84,89600.0,17.2471,17.347,17.2388,17.347,89600.0
2013-07-31 15:00:00,20.82,20.82,20.7,20.74,84400.0,17.3303,17.3303,17.2304,17.2637,84400.0
2013-07-31 15:30:00,20.73,20.74,20.61,20.65,213800.0,17.2554,17.2637,17.1555,17.1888,213800.0
2013-08-01 09:30:00,20.86,21.04,20.83,20.96,76000.0,17.3636,17.5134,17.3386,17.4469,76000.0
2013-08-01 10:00:00,20.98,21.08,20.96,21.05,129000.0,17.4635,17.5467,17.4469,17.5218,129000.0
2013-08-01 10:30:00,21.05,21.06,21.01,21.05,64800.0,17.5218,17.5301,17.4885,17.5218,64800.0
2013-08-01 11:00:00,21.05,21.07,21.0,21.03,55800.0,17.5218,17.5384,17.4801,17.5051,55800.0
2013-08-01 11:30:00,21.03,21.05,21.02,21.02,62600.0,17.5051,17.5218,17.4968,17.4968,62600.0
2013-08-01 12:00:00,21.02,21.04,21.0,21.02,50400.0,17.4968,17.5134,17.4801,17.4968,50400.0
2013-08-01 12:30:00,21.02,21.03,20.97,21.03,46000.0,17.4968,17.5051,17.4552,17.5051,46000.0
2013-08-01 13:00:00,21.03,21.05,21.0,21.02,41000.0,17.5051,17.5218,17.4801,17.4968,41000.0
2013-08-01 13:30:00,21.02,21.03,21.02,21.03,33800.0,17.4968,17.5051,17.4968,17.5051,33800.0
2013-08-01 14:00:00,21.03,21.03,21.0,21.03,67200.0,17.5051,17.5051,17.4801,17.5051,67200.0
2013-08-01 14:30:00,21.02,21.05,21.01,21.02,84000.0,17.4968,17.5218,17.4885,17.4968,84000.0
2013-08-01 15:00:00,21.02,21.04,21.0,21.03,115800.0,17.4968,17.5134,17.4801,17.5051,115800.0
2013-08-01 15:30:00,21.03,21.07,21.0,21.03,184000.0,17.5051,17.5384,17.4801,17.5051,184000.0
2013-08-02 09:30:00,20.99,21.02,20.71,21.0,89200.0,17.4718,17.4968,17.2388,17.4801,89200.0
2013-08-02 10:00:00,21.0,21.15,21.0,21.09,134800.0,17.4801,17.605,17.4801,17.5551,134800.0
2013-08-02 10:30:00,21.09,21.13,21.07,21.09,66400.0,17.5551,17.5884,17.5384,17.5551,66400.0
2013-08-02 11:00:00,21.1,21.16,21.07,21.11,48000.0,17.5634,17.6133,17.5384,17.5717,48000.0
2013-08-02 11:30:00,21.13,21.13,21.08,21.08,24600.0,17.5884,17.5884,17.5467,17.5467,24600.0
2013-08-02 12:00:00,21.08,21.1,21.07,21.09,60800.0,17.5467,17.5634,17.5384,17.5551,60800.0
2013-08-02 12:30:00,21.09,21.11,21.07,21.1,32000.0,17.5551,17.5717,17.5384,17.5634,32000.0
2013-08-02 13:00:00,21.09,21.11,21.08,21.1,26400.0,17.5551,17.5717,17.5467,17.5634,26400.0
2013-08-02 13:30:00,21.09,21.1,21.07,21.08,67000.0,17.5551,17.5634,17.5384,17.5467,67000.0
2013-08-02 14:00:00,21.09,21.11,21.07,21.1,44800.0,17.5551,17.5717,17.5384,17.5634,44800.0
2013-08-02 14:30:00,21.1,21.11,21.08,21.11,56000.0,17.5634,17.5717,17.5467,17.5717,56000.0
2013-08-02 15:00:00,21.11,21.12,21.08,21.08,111600.0,17.5717,17.58,17.5467,17.5467,111600.0
2013-08-02 15:30:00,21.08,21.09,21.05,21.07,183000.0,17.5467,17.5551,17.5218,17.5384,183000.0
2013-08-05 09:30:00,21.02,21.19,21.02,21.16,122000.0,17.4968,17.6383,17.4968,17.6133,122000.0
2013-08-05 10:00:00,21.13,21.2,21.11,21.12,66400.0,17.5884,17.6466,17.5717,17.58,66400.0
2013-08-05 10:30:00,21.11,21.21,21.07,21.09,30400.0,17.5717,17.655,17.5384,17.5551,30400.0
2013-08-05 11:00:00,21.09,21.11,21.07,21.1,51600.0,17.5551,17.5717,17.5384,17.5634,51600.0
2013-08-05 11:30:00,21.1,21.11,21.06,21.08,57600.0,17.5634,17.5717,17.5301,17.5467,57600.0
2013-08-05 12:00:00,21.08,21.1,21.07,21.09,50600.0,17.5467,17.5634,17.5384,17.5551,50600.0
2013-08-05 12:30:00,21.09,21.09,21.0,21.02,33400.0,17.5551,17.5551,17.4801,17.4968,33400.0
2013-08-05 13:00:00,21.02,21.03,20.91,20.99,114600.0,17.4968,17.5051,17.4052,17.4718,114600.0
2013-08-05 13:30:00,20.98,21.0,20.95,21.0,23600.0,17.4635,17.4801,17.4385,17.4801,23600.0
2013-08-05 14:00:00,20.99,21.04,20.97,21.03,47800.0,17.4718,17.5134,17.4552,17.5051,47800.0
2013-08-05 14:30:00,21.03,21.04,20.97,20.97,44600.0,17.5051,17.5134,17.4552,17.4552,44600.0
2013-08-05 15:00:00,20.97,21.03,20.97,21.03,56400.0,17.4552,17.5051,17.4552,17.5051,56400.0
2013-08-05 15:30:00,21.03,21.08,21.02,21.07,221400.0,17.5051,17.5467,17.4968,17.5384,221400.0
2013-08-06 09:30:00,21.02,21.08,20.93,20.98,131000.0,17.4968,17.5467,17.4219,17.4635,131000.0
2013-08-06 10:00:00,20.97,20.97,20.9,20.91,76200.0,17.4552,17.4552,17.3969,17.4052,76200.0
2013-08-06 10:30:00,20.91,20.91,20.82,20.83,58400.0,17.4052,17.4052,17.3303,17.3386,58400.0
2013-08-06 11:00:00,20.82,20.91,20.82,20.9,72400.0,17.3303,17.4052,17.3303,17.3969,72400.0
2013-08-06 11:30:00,20.9,20.9,20.82,20.85,24200.0,17.3969,17.3969,17.3303,17.3553,24200.0
2013-08-06 12:00:00,20.85,20.85,20.82,20.83,34600.0,17.3553,17.3553,17.3303,17.3386,34600.0
2013-08-06 12:30:00,20.82,20.84,20.8,20.82,27200.0,17.3303,17.347,17.3137,17.3303,27200.0
2013-08-06 13:00:00,20.82,20.82,20.79,20.82,20600.0,17.3303,17.3303,17.3053,17.3303,20600.0
2013-08-06 13:30:00,20.82,20.82,20.77,20.79,24800.0,17.3303,17.3303,17.2887,17.3053,24800.0
2013-08-06 14:00:00,20.78,20.82,20.78,20.8,34600.0,17.297,17.3303,17.297,17.3137,34600.0
2013-08-06 14:30:00,20.8,20.81,20.76,20.78,52400.0,17.3137,17.322,17.2804,17.297,52400.0
2013-08-06 15:00:00,20.78,20.82,20.78,20.81,52400.0,17.297,17.3303,17.297,17.322,52400.0
2013-08-06 15:30:00,20.81,20.84,20.78,20.84,157800.0,17.322,17.347,17.297,17.347,157800.0
2013-08-07 09:30:00,20.76,20.8,20.68,20.72,99200.0,17.2804,17.3137,17.2138,17.2471,99200.0
2013-08-07 10:00:00,20.71,20.76,20.65,20.69,111600.0,17.2388,17.2804,17.1888,17.2221,111600.0
2013-08-07 10:30:00,20.69,20.73,20.67,20.68,109200.0,17.2221,17.2554,17.2055,17.2138,109200.0
2013-08-07 11:00:00,20.68,20.71,20.63,20.65,81400.0,17.2138,17.2388,17.1722,17.1888,81400.0
2013-08-07 11:30:00,20.65,20.65,20.58,20.59,42400.0,17.1888,17.1888,17.1305,17.1389,42400.0
2013-08-07 12:00:00,20.6,20.61,20.58,20.6,53200.0,17.1472,17.1555,17.1305,17.1472,53200.0
2013-08-07 12:30:00,20.6,20.64,20.58,20.61,51800.0,17.1472,17.1805,17.1305,17.1555,51800.0
2013-08-07 13:00:00,20.61,20.69,20.61,20.66,64600.0,17.1555,17.2221,17.1555,17.1971,64600.0
2013-08-07 13:30:00,20.66,20.67,20.6,20.62,63600.0,17.1971,17.2055,17.1472,17.1638,63600.0
2013-08-07 14:00:00,20.62,20.66,20.61,20.65,67200.0,17.1638,17.1971,17.1555,17.1888,67200.0
2013-08-07 14:30:00,20.65,20.67,20.65,20.65,92000.0,17.1888,17.2055,17.1888,17.1888,92000.0
2013-08-07 15:00:00,20.65,20.66,20.61,20.63,95200.0,17.1888,17.1971,17.1555,17.1722,95200.0
2013-08-07 15:30:00,20.63,20.66,20.61,20.64,240800.0,17.1722,17.1971,17.1555,17.1805,240800.0
2013-08-08 09:30:00,20.78,20.88,20.75,20.85,43400.0,17.297,17.3803,17.2721,17.3553,43400.0
2013-08-08 10:00:00,20.85,20.85,20.75,20.83,28800.0,17.3553,17.3553,17.2721,17.3386,28800.0
2013-08-08 10:30:00,20.81,20.82,20.72,20.8,31600.0,17.322,17.3303,17.2471,17.3137,31600.0
2013-08-08 11:00:00,20.82,20.82,20.74,20.74,26200.0,17.3303,17.3303,17.2637,17.2637,26200.0
2013-08-08 11:30:00,20.74,20.81,20.74,20.79,24600.0,17.2637,17.322,17.2637,17.3053,24600.0
2013-08-08 12:00:00,20.79,20.83,20.75,20.82,57600.0,17.3053,17.3386,17.2721,17.3303,57600.0
2013-08-08 12:30:00,20.82,20.84,20.76,20.81,54200.0,17.3303,17.347,17.2804,17.322,54200.0
2013-08-08 13:00:00,20.81,20.84,20.78,20.84,31800.0,17.322,17.347,17.297,17.347,31800.0
2013-08-08 13:30:00,20.83,20.85,20.81,20.85,44600.0,17.3386,17.3553,17.322,17.3553,44600.0
2013-08-08 14:00:00,20.85,20.89,20.82,20.89,48000.0,17.3553,17.3886,17.3303,17.3886,48000.0
2013-08-08 14:30:00,20.88,20.92,20.88,20.89,83200.0,17.3803,17.4136,17.3803,17.3886,83200.0
2013-08-08 15:00:00,20.89,20.92,20.88,20.89,176000.0,17.3886,17.4136,17.3803,17.3886,176000.0
2013-08-08 15:30:00,20.89,20.91,20.88,20.89,263200.0,17.3886,17.4052,17.3803,17.3886,263200.0
2013-08-09 09:30:00,20.81,20.97,20.81,20.91,100400.0,17.322,17.4552,17.322,17.4052,100400.0
2013-08-09 10:00:00,20.93,20.95,20.88,20.9,53000.0,17.4219,17.4385,17.3803,17.3969,53000.0
2013-08-09 10:30:00,20.9,20.92,20.86,20.88,40000.0,17.3969,17.4136,17.3636,17.3803,40000.0
2013-08-09 11:00:00,20.87,20.89,20.85,20.88,111000.0,17.3719,17.3886,17.3553,17.3803,111000.0
2013-08-09 11:30:00,20.88,20.92,20.87,20.89,56600.0,17.3803,17.4136,17.3719,17.3886,56600.0
2013-08-09 12:00:00,20.88,20.93,20.88,20.9,61000.0,17.3803,17.4219,17.3803,17.3969,61000.0
2013-08-09 12:30:00,20.92,20.93,20.9,20.91,36600.0,17.4136,17.4219,17.3969,17.4052,36600.0
2013-08-09 13:00:00,20.91,20.93,20.9,20.92,20800.0,17.4052,17.4219,17.3969,17.4136,20800.0
2013-08-09 13:30:00,20.93,20.93,20.9,20.92,32200.0,17.4219,17.4219,17.3969,17.4136,32200.0
2013-08-09 14:00:00,20.91,20.93,20.91,20.91,60200.0,17.4052,17.4219,17.4052,17.4052,60200.0
2013-08-09 14:30:00,20.92,20.93,20.9,20.92,170000.0,17.4136,17.4219,17.3969,17.4136,170000.0
2013-08-09 15:00:00,20.93,20.93,20.9,20.9,83400.0,17.4219,17.4219,17.3969,17.3969,83400.0
2013-08-09 15:30:00,20.9,20.93,20.9,20.92,151000.0,17.3969,17.4219,17.3969,17.4136,151000.0
2013-08-12 09:30:00,20.85,20.89,20.83,20.84,92000.0,17.3553,17.3886,17.3386,17.347,92000.0
2013-08-12 10:00:00,20.83,20.92,20.83,20.89,36200.0,17.3386,17.4136,17.3386,17.3886,36200.0
2013-08-12 10:30:00,20.89,20.92,20.88,20.92,35000.0,17.3886,17.4136,17.3803,17.4136,35000.0
2013-08-12 11:00:00,20.91,20.95,20.88,20.95,30200.0,17.4052,17.4385,17.3803,17.4385,30200.0
2013-08-12 11:30:00,20.95,20.96,20.9,20.93,73400.0,17.4385,17.4469,17.3969,17.4219,73400.0
2013-08-12 12:00:00,20.95,20.96,20.91,20.93,23600.0,17.4385,17.4469,17.4052,17.4219,23600.0
2013-08-12 12:30:00,20.93,20.97,20.91,20.97,25600.0,17.4219,17.4552,17.4052,17.4552,25600.0
2013-08-12 13:00:00,20.97,20.97,20.9,20.93,26400.0,17.4552,17.4552,17.3969,17.4219,26400.0
2013-08-12 13:30:00,20.93,20.93,20.89,20.91,30000.0,17.4219,17.4219,17.3886,17.4052,30000.0
2013-08-12 14:00:00,20.91,20.95,20.9,20.92,33200.0,17.4052,17.4385,17.3969,17.4136,33200.0
2013-08-12 14:30:00,20.91,20.95,20.9,20.92,47800.0,17.4052,17.4385,17.3969,17.4136,47800.0
2013-08-12 15:00:00,20.92,20.93,20.91,20.93,57600.0,17.4136,17.4219,17.4052,17.4219,57600.0
2013-08-12 15:30:00,20.92,20.93,20.9,20.92,136200.0,17.4136,17.4219,17.3969,17.4136,136200.0
2013-08-13 09:30:00,20.98,20.98,20.78,20.78,77400.0,17.4635,17.4635,17.297,17.297,77400.0
2013-08-13 10:00:00,20.78,20.79,20.68,20.76,64200.0,17.297,17.3053,17.2138,17.2804,64200.0
2013-08-13 10:30:00,20.77,20.86,20.72,20.82,55200.0,17.2887,17.3636,17.2471,17.3303,55200.0
2013-08-13 11:00:00,20.82,21.08,20.82,21.08,168600.0,17.3303,17.5467,17.3303,17.5467,168600.0
2013-08-13 11:30:00,21.07,21.3,21.03,21.25,195600.0,17.5384,17.7299,17.5051,17.6882,195600.0
2013-08-13 12:00:00,21.24,21.3,21.18,21.28,84800.0,17.6799,17.7299,17.63,17.7132,84800.0
2013-08-13 12:30:00,21.28,21.41,21.28,21.36,114200.0,17.7132,17.8214,17.7132,17.7798,114200.0
2013-08-13 13:00:00,21.36,21.42,21.29,21.41,79800.0,17.7798,17.8298,17.7215,17.8214,79800.0
2013-08-13 13:30:00,21.41,21.42,21.29,21.36,63400.0,17.8214,17.8298,17.7215,17.7798,63400.0
2013-08-13 14:00:00,21.36,21.41,21.33,21.41,92800.0,17.7798,17.8214,17.7548,17.8214,92800.0
2013-08-13 14:30:00,21.41,21.43,21.29,21.4,207600.0,17.8214,17.8381,17.7215,17.8131,207600.0
2013-08-13 15:00:00,21.4,21.4,21.3,21.31,134000.0,17.8131,17.8131,17.7299,17.7382,134000.0
2013-08-13 15:30:00,21.31,21.36,21.31,21.36,265800.0,17.7382,17.7798,17.7382,17.7798,265800.0
2013-08-14 09:30:00,21.33,21.39,21.16,21.34,115200.0,17.7548,17.8048,17.6133,17.7632,115200.0
2013-08-14 10:00:00,21.35,21.36,21.18,21.25,99400.0,17.7715,17.7798,17.63,17.6882,99400.0
2013-08-14 10:30:00,21.25,21.27,21.12,21.17,95600.0,17.6882,17.7049,17.58,17.6217,95600.0
2013-08-14 11:00:00,21.18,21.24,21.18,21.23,75800.0,17.63,17.6799,17.63,17.6716,75800.0
2013-08-14 11:30:00,21.22,21.24,21.17,21.21,53600.0,17.6633,17.6799,17.6217,17.655,53600.0
2013-08-14 12:00:00,21.21,21.22,21.1,21.11,55400.0,17.655,17.6633,17.5634,17.5717,55400.0
2013-08-14 12:30:00,21.12,21.13,21.04,21.12,60200.0,17.58,17.5884,17.5134,17.58,60200.0
2013-08-14 13:00:00,21.11,21.18,21.11,21.17,53800.0,17.5717,17.63,17.5717,17.6217,53800.0
2013-08-14 13:30:00,21.16,21.17,21.07,21.12,79600.0,17.6133,17.6217,17.5384,17.58,79600.0
2013-08-14 14:00:00,21.12,21.12,21.09,21.11,57000.0,17.58,17.58,17.5551,17.5717,57000.0
2013-08-14 14:30:00,21.11,21.14,21.1,21.13,87600.0,17.5717,17.5967,17.5634,17.5884,87600.0
2013-08-14 15:00:00,21.13,21.17,21.11,21.15,79000.0,17.5884,17.6217,17.5717,17.605,79000.0
2013-08-14 15:30:00,21.15,21.17,21.15,21.15,214400.0,17.605,17.6217,17.605,17.605,214400.0
2013-08-15 09:30:00,20.88,20.97,20.75,20.91,222000.0,17.3803,17.4552,17.2721,17.4052,222000.0
2013-08-15 10:00:00,20.93,20.96,20.77,20.96,78200.0,17.4219,17.4469,17.2887,17.4469,78200.0
2013-08-15 10:30:00,20.96,20.99,20.91,20.98,92000.0,17.4469,17.4718,17.4052,17.4635,92000.0
2013-08-15 11:00:00,20.99,21.08,20.95,20.97,104400.0,17.4718,17.5467,17.4385,17.4552,104400.0
2013-08-15 11:30:00,20.98,21.13,20.97,21.05,122600.0,17.4635,17.5884,17.4552,17.5218,122600.0
2013-08-15 12:00:00,21.06,21.11,21.0,21.07,36200.0,17.5301,17.5717,17.4801,17.5384,36200.0
2013-08-15 12:30:00,21.07,21.08,21.0,21.0,122800.0,17.5384,17.5467,17.4801,17.4801,122800.0
2013-08-15 13:00:00,21.0,21.01,20.93,20.97,90400.0,17.4801,17.4885,17.4219,17.4552,90400.0
2013-08-15 13:30:00,20.97,20.99,20.95,20.99,55800.0,17.4552,17.4718,17.4385,17.4718,55800.0
2013-08-15 14:00:00,20.99,21.05,20.95,21.05,59800.0,17.4718,17.5218,17.4385,17.5218,59800.0
2013-08-15 14:30:00,21.05,21.1,21.05,21.07,44800.0,17.5218,17.5634,17.5218,17.5384,44800.0
2013-08-15 15:00:00,21.06,21.06,20.97,21.0,85200.0,17.5301,17.5301,17.4552,17.4801,85200.0
2013-08-15 15:30:00,21.0,21.04,20.99,21.04,144600.0,17.4801,17.5134,17.4718,17.5134,144600.0
2013-08-16 09:30:00,20.93,21.18,20.88,21.15,87400.0,17.4219,17.63,17.3803,17.605,87400.0
2013-08-16 10:00:00,21.16,21.22,21.07,21.16,77800.0,17.6133,17.6633,17.5384,17.6133,77800.0
2013-08-16 10:30:00,21.16,21.25,21.11,21.21,46800.0,17.6133,17.6882,17.5717,17.655,46800.0
2013-08-16 11:00:00,21.21,21.21,21.11,21.18,53200.0,17.655,17.655,17.5717,17.63,53200.0
2013-08-16 11:30:00,21.18,21.2,21.15,21.17,45600.0,17.63,17.6466,17.605,17.6217,45600.0
2013-08-16 12:00:00,21.16,21.18,21.14,21.16,52200.0,17.6133,17.63,17.5967,17.6133,52200.0
2013-08-16 12:30:00,21.16,21.16,21.15,21.15,50600.0,17.6133,17.6133,17.605,17.605,50600.0
2013-08-16 13:00:00,21.16,21.16,21.11,21.15,96800.0,17.6133,17.6133,17.5717,17.605,96800.0
2013-08-16 13:30:00,21.14,21.17,21.13,21.14,76000.0,17.5967,17.6217,17.5884,17.5967,76000.0
2013-08-16 14:00:00,21.14,21.16,21.1,21.12,56600.0,17.5967,17.6133,17.5634,17.58,56600.0
2013-08-16 14:30:00,21.12,21.16,21.11,21.14,79000.0,17.58,17.6133,17.5717,17.5967,79000.0
2013-08-16 15:00:00,21.14,21.15,21.12,21.14,123400.0,17.5967,17.605,17.58,17.5967,123400.0
2013-08-16 15:30:00,21.14,21.15,21.1,21.1,265200.0,17.5967,17.605,17.5634,17.5634,265200.0
2013-08-19 09:30:00,21.03,21.1,20.9,21.07,55200.0,17.5051,17.5634,17.3969,17.5384,55200.0
2013-08-19 10:00:00,21.09,21.11,20.96,20.99,61000.0,17.5551,17.5717,17.4469,17.4718,61000.0
2013-08-19 10:30:00,20.99,21.0,20.93,20.95,87000.0,17.4718,17.4801,17.4219,17.4385,87000.0
2013-08-19 11:00:00,20.95,20.97,20.89,20.93,121400.0,17.4385,17.4552,17.3886,17.4219,121400.0
2013-08-19 11:30:00,20.93,20.97,20.92,20.93,52400.0,17.4219,17.4552,17.4136,17.4219,52400.0
2013-08-19 12:00:00,20.93,20.97,20.91,20.93,37600.0,17.4219,17.4552,17.4052,17.4219,37600.0
2013-08-19 12:30:00,20.93,20.94,20.84,20.84,88400.0,17.4219,17.4302,17.347,17.347,88400.0
2013-08-19 13:00:00,20.84,20.85,20.73,20.77,121800.0,17.347,17.3553,17.2554,17.2887,121800.0
2013-08-19 13:30:00,20.77,20.8,20.74,20.78,72200.0,17.2887,17.3137,17.2637,17.297,72200.0
2013-08-19 14:00:00,20.78,20.84,20.77,20.79,69000.0,17.297,17.347,17.2887,17.3053,69000.0
2013-08-19 14:30:00,20.79,20.79,20.72,20.72,63200.0,17.3053,17.3053,17.2471,17.2471,63200.0
2013-08-19 15:00:00,20.72,20.8,20.67,20.8,119400.0,17.2471,17.3137,17.2055,17.3137,119400.0
2013-08-19 15:30:00,20.8,20.83,20.75,20.77,184600.0,17.3137,17.3386,17.2721,17.2887,184600.0
2013-08-20 09:30:00,20.8,20.87,20.66,20.72,59200.0,17.3137,17.3719,17.1971,17.2471,59200.0
2013-08-20 10:00:00,20.72,20.9,20.72,20.86,24600.0,17.2471,17.3969,17.2471,17.3636,24600.0
2013-08-20 10:30:00,20.86,20.92,20.83,20.85,63800.0,17.3636,17.4136,17.3386,17.3553,63800.0
2013-08-20 11:00:00,20.86,20.89,20.82,20.88,40800.0,17.3636,17.3886,17.3303,17.3803,40800.0
2013-08-20 11:30:00,20.89,20.94,20.86,20.91,33400.0,17.3886,17.4302,17.3636,17.4052,33400.0
2013-08-20 12:00:00,20.91,20.96,20.91,20.93,37600.0,17.4052,17.4469,17.4052,17.4219,37600.0
2013-08-20 12:30:00,20.93,20.95,20.9,20.95,48600.0,17.4219,17.4385,17.3969,17.4385,48600.0
2013-08-20 13:00:00,20.95,20.98,20.93,20.93,48000.0,17.4385,17.4635,17.4219,17.4219,48000.0
2013-08-20 13:30:00,20.93,20.98,20.91,20.95,82400.0,17.4219,17.4635,17.4052,17.4385,82400.0
2013-08-20 14:00:00,20.95,20.99,20.93,20.97,43200.0,17.4385,17.4718,17.4219,17.4552,43200.0
2013-08-20 14:30:00,20.97,20.98,20.93,20.94,70800.0,17.4552,17.4635,17.4219,17.4302,70800.0
2013-08-20 15:00:00,20.94,20.97,20.94,20.96,65400.0,17.4302,17.4552,17.4302,17.4469,65400.0
2013-08-20 15:30:00,20.96,20.98,20.91,20.91,173200.0,17.4469,17.4635,17.4052,17.4052,173200.0
2013-08-21 09:30:00,20.82,20.91,20.75,20.76,136800.0,17.3303,17.4052,17.2721,17.2804,136800.0
2013-08-21 10:00:00,20.78,21.0,20.78,20.96,111200.0,17.297,17.4801,17.297,17.4469,111200.0
2013-08-21 10:30:00,20.97,21.03,20.93,21.0,71400.0,17.4552,17.5051,17.4219,17.4801,71400.0
2013-08-21 11:00:00,21.0,21.0,20.91,20.92,55600.0,17.4801,17.4801,17.4052,17.4136,55600.0
2013-08-21 11:30:00,20.91,20.96,20.87,20.92,68600.0,17.4052,17.4469,17.3719,17.4136,68600.0
2013-08-21 12:00:00,20.92,20.97,20.9,20.93,46000.0,17.4136,17.4552,17.3969,17.4219,46000.0
2013-08-21 12:30:00,20.93,20.94,20.91,20.93,54000.0,17.4219,17.4302,17.4052,17.4219,54000.0
2013-08-21 13:00:00,20.93,20.97,20.91,20.92,24000.0,17.4219,17.4552,17.4052,17.4136,24000.0
2013-08-21 13:30:00,20.92,21.02,20.92,20.99,54800.0,17.4136,17.4968,17.4136,17.4718,54800.0
2013-08-21 14:00:00,20.98,21.01,20.88,21.01,88400.0,17.4635,17.4885,17.3803,17.4885,88400.0
2013-08-21 14:30:00,21.02,21.15,21.02,21.13,83000.0,17.4968,17.605,17.4968,17.5884,83000.0
2013-08-21 15:00:00,21.12,21.18,21.08,21.08,100400.0,17.58,17.63,17.5467,17.5467,100400.0
2013-08-21 15:30:00,21.08,21.15,21.07,21.07,243400.0,17.5467,17.605,17.5384,17.5384,243400.0
2013-08-22 09:30:00,21.02,21.3,20.91,21.3,72200.0,17.4968,17.7299,17.4052,17.7299,72200.0
2013-08-22 10:00:00,21.3,21.41,21.28,21.41,67600.0,17.7299,17.8214,17.7132,17.8214,67600.0
2013-08-22 10:30:00,21.4,21.47,21.38,21.39,54600.0,17.8131,17.8714,17.7965,17.8048,54600.0
2013-08-22 11:00:00,21.39,21.43,21.38,21.43,93800.0,17.8048,17.8381,17.7965,17.8381,93800.0
2013-08-22 11:30:00,21.42,21.53,21.38,21.39,75200.0,17.8298,17.9213,17.7965,17.8048,75200.0
2013-08-22 12:00:00,21.39,21.41,21.36,21.39,55400.0,17.8048,17.8214,17.7798,17.8048,55400.0
2013-08-22 12:30:00,21.4,21.43,21.34,21.41,41000.0,17.8131,17.8381,17.7632,17.8214,41000.0
2013-08-22 13:00:00,21.4,21.48,21.4,21.48,14400.0,17.8131,17.8797,17.8131,17.8797,14400.0
2013-08-22 13:30:00,21.48,21.5,21.47,21.49,13800.0,17.8797,17.8963,17.8714,17.888,13800.0
2013-08-22 14:00:00,21.49,21.5,21.46,21.49,23000.0,17.888,17.8963,17.863,17.888,23000.0
2013-08-22 14:30:00,21.47,21.5,21.45,21.45,20000.0,17.8714,17.8963,17.8547,17.8547,20000.0
2013-08-22 15:00:00,21.46,21.51,21.46,21.49,49400.0,17.863,17.9047,17.863,17.888,49400.0
2013-08-22 15:30:00,21.48,21.52,21.48,21.5,270800.0,17.8797,17.913,17.8797,17.8963,270800.0
2013-08-23 09:30:00,21.5,21.5,21.37,21.45,170600.0,17.8963,17.8963,17.7881,17.8547,170600.0
2013-08-23 10:00:00,21.45,21.46,21.32,21.4,233000.0,17.8547,17.863,17.7465,17.8131,233000.0
2013-08-23 10:30:00,21.4,21.48,21.36,21.45,69000.0,17.8131,17.8797,17.7798,17.8547,69000.0
2013-08-23 11:00:00,21.46,21.47,21.36,21.46,72400.0,17.863,17.8714,17.7798,17.863,72400.0
2013-08-23 11:30:00,21.46,21.5,21.43,21.47,61800.0,17.863,17.8963,17.8381,17.8714,61800.0
2013-08-23 12:00:00,21.47,21.49,21.45,21.48,40600.0,17.8714,17.888,17.8547,17.8797,40600.0
2013-08-23 12:30:00,21.49,21.5,21.47,21.49,69000.0,17.888,17.8963,17.8714,17.888,69000.0
2013-08-23 13:00:00,21.5,21.51,21.48,21.5,83200.0,17.8963,17.9047,17.8797,17.8963,83200.0
2013-08-23 13:30:00,21.49,21.5,21.48,21.5,62000.0,17.888,17.8963,17.8797,17.8963,62000.0
2013-08-23 14:00:00,21.49,21.5,21.45,21.45,54600.0,17.888,17.8963,17.8547,17.8547,54600.0
2013-08-23 14:30:00,21.45,21.45,21.4,21.42,58400.0,17.8547,17.8547,17.8131,17.8298,58400.0
2013-08-23 15:00:00,21.42,21.45,21.39,21.45,96600.0,17.8298,17.8547,17.8048,17.8547,96600.0
2013-08-23 15:30:00,21.44,21.48,21.41,21.45,173800.0,17.8464,17.8797,17.8214,17.8547,173800.0
2013-08-26 09:30:00,21.47,21.5,21.38,21.43,34600.0,17.8714,17.8963,17.7965,17.8381,34600.0
2013-08-26 10:00:00,21.45,21.7,21.43,21.68,191800.0,17.8547,18.0628,17.8381,18.0462,191800.0
2013-08-26 10:30:00,21.7,21.73,21.66,21.7,53600.0,18.0628,18.0878,18.0295,18.0628,53600.0
2013-08-26 11:00:00,21.69,21.7,21.61,21.62,40400.0,18.0545,18.0628,17.9879,17.9962,40400.0
2013-08-26 11:30:00,21.64,21.72,21.63,21.72,66200.0,18.0129,18.0795,18.0046,18.0795,66200.0
2013-08-26 12:00:00,21.72,21.77,21.69,21.74,61400.0,18.0795,18.1211,18.0545,18.0961,61400.0
2013-08-26 12:30:00,21.74,21.86,21.73,21.86,82600.0,18.0961,18.196,18.0878,18.196,82600.0
2013-08-26 13:00:00,21.86,21.86,21.75,21.75,27600.0,18.196,18.196,18.1044,18.1044,27600.0
2013-08-26 13:30:00,21.75,21.82,21.74,21.8,58000.0,18.1044,18.1627,18.0961,18.1461,58000.0
2013-08-26 14:00:00,21.8,21.82,21.8,21.8,45200.0,18.1461,18.1627,18.1461,18.1461,45200.0
2013-08-26 14:30:00,21.8,21.82,21.77,21.78,56000.0,18.1461,18.1627,18.1211,18.1294,56000.0
2013-08-26 15:00:00,21.78,21.79,21.61,21.7,140600.0,18.1294,18.1377,17.9879,18.0628,140600.0
2013-08-26 15:30:00,21.7,21.75,21.64,21.7,205400.0,18.0628,18.1044,18.0129,18.0628,205400.0
2013-08-27 09:30:00,21.52,21.52,21.32,21.33,96800.0,17.913,17.913,17.7465,17.7548,96800.0
2013-08-27 10:00:00,21.32,21.35,21.23,21.25,59600.0,17.7465,17.7715,17.6716,17.6882,59600.0
2013-08-27 10:30:00,21.25,21.32,21.18,21.25,67400.0,17.6882,17.7465,17.63,17.6882,67400.0
2013-08-27 11:00:00,21.26,21.27,21.17,21.23,50000.0,17.6966,17.7049,17.6217,17.6716,50000.0
2013-08-27 11:30:00,21.23,21.28,21.22,21.27,52200.0,17.6716,17.7132,17.6633,17.7049,52200.0
2013-08-27 12:00:00,21.27,21.27,21.17,21.2,53200.0,17.7049,17.7049,17.6217,17.6466,53200.0
2013-08-27 12:30:00,21.19,21.24,21.18,21.19,33600.0,17.6383,17.6799,17.63,17.6383,33600.0
2013-08-27 13:00:00,21.18,21.18,21.09,21.11,37000.0,17.63,17.63,17.5551,17.5717,37000.0
2013-08-27 13:30:00,21.12,21.18,21.11,21.13,35200.0,17.58,17.63,17.5717,17.5884,35200.0
2013-08-27 14:00:00,21.13,21.15,21.06,21.11,51800.0,17.5884,17.605,17.5301,17.5717,51800.0
2013-08-27 14:30:00,21.11,21.18,21.1,21.14,77400.0,17.5717,17.63,17.5634,17.5967,77400.0
2013-08-27 15:00:00,21.14,21.19,21.1,21.13,92400.0,17.5967,17.6383,17.5634,17.5884,92400.0
2013-08-27 15:30:00,21.13,21.13,21.08,21.08,230200.0,17.5884,17.5884,17.5467,17.5467,230200.0
2013-08-28 09:30:00,21.04,21.22,21.04,21.09,64400.0,17.5134,17.6633,17.5134,17.5551,64400.0
2013-08-28 10:00:00,21.09,21.16,21.08,21.14,35800.0,17.5551,17.6133,17.5467,17.5967,35800.0
2013-08-28 10:30:00,21.13,21.22,21.11,21.16,36400.0,17.5884,17.6633,17.5717,17.6133,36400.0
2013-08-28 11:00:00,21.17,21.22,21.15,21.18,56200.0,17.6217,17.6633,17.605,17.63,56200.0
2013-08-28 11:30:00,21.18,21.21,21.14,21.21,49000.0,17.63,17.655,17.5967,17.655,49000.0
2013-08-28 12:00:00,21.21,21.23,21.17,21.23,19400.0,17.655,17.6716,17.6217,17.6716,19400.0
2013-08-28 12:30:00,21.23,21.25,21.2,21.25,30400.0,17.6716,17.6882,17.6466,17.6882,30400.0
2013-08-28 13:00:00,21.25,21.25,21.18,21.21,19800.0,17.6882,17.6882,17.63,17.655,19800.0
2013-08-28 13:30:00,21.21,21.21,21.17,21.21,41800.0,17.655,17.655,17.6217,17.655,41800.0
2013-08-28 14:00:00,21.21,21.24,21.14,21.18,39000.0,17.655,17.6799,17.5967,17.63,39000.0
2013-08-28 14:30:00,21.18,21.19,21.14,21.16,36200.0,17.63,17.6383,17.5967,17.6133,36200.0
2013-08-28 15:00:00,21.16,21.25,21.16,21.2,291200.0,17.6133,17.6882,17.6133,17.6466,291200.0
2013-08-28 15:30:00,21.21,21.23,21.13,21.16,133200.0,17.655,17.6716,17.5884,17.6133,133200.0
2013-08-29 09:30:00,21.11,21.34,21.09,21.29,84400.0,17.5717,17.7632,17.5551,17.7215,84400.0
2013-08-29 10:00:00,21.25,21.38,21.24,21.34,28000.0,17.6882,17.7965,17.6799,17.7632,28000.0
2013-08-29 10:30:00,21.34,21.46,21.34,21.35,67800.0,17.7632,17.863,17.7632,17.7715,67800.0
2013-08-29 11:00:00,21.36,21.38,21.33,21.35,34000.0,17.7798,17.7965,17.7548,17.7715,34000.0
2013-08-29 11:30:00,21.35,21.4,21.34,21.37,27800.0,17.7715,17.8131,17.7632,17.7881,27800.0
2013-08-29 12:00:00,21.38,21.39,21.34,21.36,25400.0,17.7965,17.8048,17.7632,17.7798,25400.0
2013-08-29 12:30:00,21.36,21.36,21.31,21.35,14600.0,17.7798,17.7798,17.7382,17.7715,14600.0
2013-08-29 13:00:00,21.35,21.36,21.21,21.25,46400.0,17.7715,17.7798,17.655,17.6882,46400.0
2013-08-29 13:30:00,21.25,21.3,21.24,21.27,20600.0,17.6882,17.7299,17.6799,17.7049,20600.0
2013-08-29 14:00:00,21.27,21.32,21.25,21.29,28400.0,17.7049,17.7465,17.6882,17.7215,28400.0
2013-08-29 14:30:00,21.3,21.33,21.29,21.31,17200.0,17.7299,17.7548,17.7215,17.7382,17200.0
2013-08-29 15:00:00,21.31,21.31,21.25,21.26,30200.0,17.7382,17.7382,17.6882,17.6966,30200.0
2013-08-29 15:30:00,21.26,21.32,21.25,21.29,83400.0,17.6966,17.7465,17.6882,17.7215,83400.0
2013-08-30 09:30:00,21.3,21.4,21.14,21.2,41200.0,17.7299,17.8131,17.5967,17.6466,41200.0
2013-08-30 10:00:00,21.22,21.23,21.14,21.18,31200.0,17.6633,17.6716,17.5967,17.63,31200.0
2013-08-30 10:30:00,21.17,21.18,21.11,21.16,36400.0,17.6217,17.63,17.5717,17.6133,36400.0
2013-08-30 11:00:00,21.16,21.2,21.14,21.14,19000.0,17.6133,17.6466,17.5967,17.5967,19000.0
2013-08-30 11:30:00,21.15,21.17,21.09,21.11,26400.0,17.605,17.6217,17.5551,17.5717,26400.0
2013-08-30 12:00:00,21.11,21.15,21.1,21.13,16000.0,17.5717,17.605,17.5634,17.5884,16000.0
2013-08-30 12:30:00,21.12,21.13,21.05,21.11,27200.0,17.58,17.5884,17.5218,17.5717,27200.0
2013-08-30 13:00:00,21.1,21.16,21.01,21.13,42600.0,17.5634,17.6133,17.4885,17.5884,42600.0
2013-08-30 13:30:00,21.14,21.17,21.09,21.09,30600.0,17.5967,17.6217,17.5551,17.5551,30600.0
2013-08-30 14:00:00,21.09,21.12,21.07,21.07,22600.0,17.5551,17.58,17.5384,17.5384,22600.0
2013-08-30 14:30:00,21.08,21.11,21.05,21.1,29600.0,17.5467,17.5717,17.5218,17.5634,29600.0
2013-08-30 15:00:00,21.1,21.12,21.08,21.1,68600.0,17.5634,17.58,17.5467,17.5634,68600.0
2013-08-30 15:30:00,21.1,21.11,20.99,21.03,183400.0,17.5634,17.5717,17.4718,17.5051,183400.0
2013-09-03 09:30:00,21.29,21.52,21.29,21.39,68800.0,17.7215,17.913,17.7215,17.8048,68800.0
2013-09-03 10:00:00,21.38,21.4,21.19,21.21,95800.0,17.7965,17.8131,17.6383,17.655,95800.0
2013-09-03 10:30:00,21.21,21.36,21.2,21.31,23400.0,17.655,17.7798,17.6466,17.7382,23400.0
2013-09-03 11:00:00,21.31,21.38,21.25,21.25,33200.0,17.7382,17.7965,17.6882,17.6882,33200.0
2013-09-03 11:30:00,21.26,21.34,21.25,21.25,39000.0,17.6966,17.7632,17.6882,17.6882,39000.0
2013-09-03 12:00:00,21.25,21.28,21.22,21.25,20800.0,17.6882,17.7132,17.6633,17.6882,20800.0
2013-09-03 12:30:00,21.25,21.26,21.2,21.2,33000.0,17.6882,17.6966,17.6466,17.6466,33000.0
2013-09-03 13:00:00,21.2,21.24,21.17,21.22,31200.0,17.6466,17.6799,17.6217,17.6633,31200.0
2013-09-03 13:30:00,21.24,21.24,21.16,21.17,39000.0,17.6799,17.6799,17.6133,17.6217,39000.0
2013-09-03 14:00:00,21.17,21.23,21.13,21.18,47200.0,17.6217,17.6716,17.5884,17.63,47200.0
2013-09-03 14:30:00,21.18,21.22,21.12,21.22,42800.0,17.63,17.6633,17.58,17.6633,42800.0
2013-09-03 15:00:00,21.22,21.28,21.21,21.25,49800.0,17.6633,17.7132,17.655,17.6882,49800.0
2013-09-03 15:30:00,21.26,21.33,21.24,21.3,124200.0,17.6966,17.7548,17.6799,17.7299,124200.0
2013-09-04 09:30:00,21.29,21.29,21.12,21.21,47400.0,17.7215,17.7215,17.58,17.655,47400.0
2013-09-04 10:00:00,21.21,21.29,21.2,21.29,78600.0,17.655,17.7215,17.6466,17.7215,78600.0
2013-09-04 10:30:00,21.28,21.3,21.25,21.25,34800.0,17.7132,17.7299,17.6882,17.6882,34800.0
2013-09-04 11:00:00,21.25,21.4,21.25,21.32,186800.0,17.6882,17.8131,17.6882,17.7465,186800.0
2013-09-04 11:30:00,21.34,21.41,21.34,21.41,14600.0,17.7632,17.8214,17.7632,17.8214,14600.0
2013-09-04 12:00:00,21.41,21.41,21.38,21.38,23800.0,17.8214,17.8214,17.7965,17.7965,23800.0
2013-09-04 12:30:00,21.38,21.4,21.36,21.4,95400.0,17.7965,17.8131,17.7798,17.8131,95400.0
2013-09-04 13:00:00,21.4,21.48,21.4,21.45,25200.0,17.8131,17.8797,17.8131,17.8547,25200.0
2013-09-04 13:30:00,21.45,21.45,21.38,21.43,31200.0,17.8547,17.8547,17.7965,17.8381,31200.0
2013-09-04 14:00:00,21.4,21.43,21.35,21.43,66600.0,17.8131,17.8381,17.7715,17.8381,66600.0
2013-09-04 14:30:00,21.41,21.43,21.38,21.41,91600.0,17.8214,17.8381,17.7965,17.8214,91600.0
2013-09-04 15:00:00,21.41,21.44,21.36,21.38,78400.0,17.8214,17.8464,17.7798,17.7965,78400.0
2013-09-04 15:30:00,21.39,21.41,21.36,21.38,145600.0,17.8048,17.8214,17.7798,17.7965,145600.0
2013-09-05 09:30:00,21.38,21.5,21.38,21.47,45600.0,17.7965,17.8963,17.7965,17.8714,45600.0
2013-09-05 10:00:00,21.47,21.47,21.4,21.45,73800.0,17.8714,17.8714,17.8131,17.8547,73800.0
2013-09-05 10:30:00,21.45,21.45,21.37,21.43,67000.0,17.8547,17.8547,17.7881,17.8381,67000.0
2013-09-05 11:00:00,21.43,21.43,21.38,21.38,48000.0,17.8381,17.8381,17.7965,17.7965,48000.0
2013-09-05 11:30:00,21.38,21.43,21.38,21.43,33400.0,17.7965,17.8381,17.7965,17.8381,33400.0
2013-09-05 12:00:00,21.43,21.45,21.41,21.45,77600.0,17.8381,17.8547,17.8214,17.8547,77600.0
2013-09-05 12:30:00,21.45,21.51,21.43,21.5,23400.0,17.8547,17.9047,17.8381,17.8963,23400.0
2013-09-05 13:00:00,21.5,21.5,21.47,21.48,20400.0,17.8963,17.8963,17.8714,17.8797,20400.0
2013-09-05 13:30:00,21.49,21.53,21.47,21.51,64600.0,17.888,17.9213,17.8714,17.9047,64600.0
2013-09-05 14:00:00,21.5,21.54,21.49,21.51,31800.0,17.8963,17.9296,17.888,17.9047,31800.0
2013-09-05 14:30:00,21.52,21.57,21.52,21.55,36400.0,17.913,17.9546,17.913,17.938,36400.0
2013-09-05 15:00:00,21.55,21.56,21.5,21.53,61200.0,17.938,17.9463,17.8963,17.9213,61200.0
2013-09-05 15:30:00,21.53,21.55,21.46,21.47,118600.0,17.9213,17.938,17.863,17.8714,118600.0
2013-09-06 09:30:00,21.53,21.72,21.42,21.49,81800.0,17.9213,18.0795,17.8298,17.888,81800.0
2013-09-06 10:00:00,21.46,21.53,21.31,21.5,60800.0,17.863,17.9213,17.7382,17.8963,60800.0
2013-09-06 10:30:00,21.5,21.63,21.48,21.56,90800.0,17.8963,18.0046,17.8797,17.9463,90800.0
2013-09-06 11:00:00,21.58,21.67,21.58,21.64,42400.0,17.9629,18.0378,17.9629,18.0129,42400.0
2013-09-06 11:30:00,21.66,21.68,21.62,21.66,36000.0,18.0295,18.0462,17.9962,18.0295,36000.0
2013-09-06 12:00:00,21.66,21.66,21.58,21.58,35000.0,18.0295,18.0295,17.9629,17.9629,35000.0
2013-09-06 12:30:00,21.58,21.59,21.55,21.57,27800.0,17.9629,17.9713,17.938,17.9546,27800.0
2013-09-06 13:00:00,21.57,21.6,21.52,21.53,20400.0,17.9546,17.9796,17.913,17.9213,20400.0
2013-09-06 13:30:00,21.54,21.71,21.54,21.66,42600.0,17.9296,18.0711,17.9296,18.0295,42600.0
2013-09-06 14:00:00,21.66,21.68,21.61,21.61,35000.0,18.0295,18.0462,17.9879,17.9879,35000.0
2013-09-06 14:30:00,21.63,21.64,21.55,21.57,64400.0,18.0046,18.0129,17.938,17.9546,64400.0
2013-09-06 15:00:00,21.57,21.57,21.49,21.5,83800.0,17.9546,17.9546,17.888,17.8963,83800.0
2013-09-06 15:30:00,21.5,21.55,21.49,21.53,236200.0,17.8963,17.938,17.888,17.9213,236200.0
2013-09-09 09:30:00,21.67,21.91,21.58,21.86,109000.0,18.0378,18.2376,17.9629,18.196,109000.0
2013-09-09 10:00:00,21.9,22.0,21.9,21.94,74400.0,18.2293,18.3125,18.2293,18.2626,74400.0
2013-09-09 10:30:00,21.95,22.02,21.93,21.99,53400.0,18.2709,18.3292,18.2543,18.3042,53400.0
2013-09-09 11:00:00,21.99,22.02,21.91,21.92,85400.0,18.3042,18.3292,18.2376,18.2459,85400.0
2013-09-09 11:30:00,21.92,21.97,21.92,21.95,48200.0,18.2459,18.2876,18.2459,18.2709,48200.0
2013-09-09 12:00:00,21.95,21.99,21.93,21.93,37000.0,18.2709,18.3042,18.2543,18.2543,37000.0
2013-09-09 12:30:00,21.93,21.98,21.92,21.95,42400.0,18.2543,18.2959,18.2459,18.2709,42400.0
2013-09-09 13:00:00,21.95,21.99,21.95,21.99,35200.0,18.2709,18.3042,18.2709,18.3042,35200.0
2013-09-09 13:30:00,21.99,22.11,21.99,22.11,46400.0,18.3042,18.4041,18.3042,18.4041,46400.0
2013-09-09 14:00:00,22.14,22.18,22.11,22.11,34400.0,18.4291,18.4624,18.4041,18.4041,34400.0
2013-09-09 14:30:00,22.11,22.14,22.1,22.11,39200.0,18.4041,18.4291,18.3958,18.4041,39200.0
2013-09-09 15:00:00,22.11,22.16,22.09,22.11,67600.0,18.4041,18.4457,18.3875,18.4041,67600.0
2013-09-09 15:30:00,22.11,22.15,22.11,22.13,112400.0,18.4041,18.4374,18.4041,18.4207,112400.0
2013-09-10 09:30:00,22.27,22.4,22.1,22.32,104800.0,18.5373,18.6455,18.3958,18.5789,104800.0
2013-09-10 10:00:00,22.34,22.44,22.33,22.39,44600.0,18.5955,18.6788,18.5872,18.6372,44600.0
2013-09-10 10:30:00,22.39,22.42,22.36,22.36,54000.0,18.6372,18.6621,18.6122,18.6122,54000.0
2013-09-10 11:00:00,22.36,22.36,22.31,22.33,97000.0,18.6122,18.6122,18.5706,18.5872,97000.0
2013-09-10 11:30:00,22.33,22.33,22.29,22.29,115000.0,18.5872,18.5872,18.5539,18.5539,115000.0
2013-09-10 12:00:00,22.29,22.29,22.27,22.28,43200.0,18.5539,18.5539,18.5373,18.5456,43200.0
2013-09-10 12:30:00,22.3,22.35,22.29,22.33,31200.0,18.5623,18.6039,18.5539,18.5872,31200.0
2013-09-10 13:00:00,22.34,22.34,22.27,22.3,33400.0,18.5955,18.5955,18.5373,18.5623,33400.0
2013-09-10 13:30:00,22.31,22.32,22.28,22.3,30000.0,18.5706,18.5789,18.5456,18.5623,30000.0
2013-09-10 14:00:00,22.3,22.33,22.28,22.32,41200.0,18.5623,18.5872,18.5456,18.5789,41200.0
2013-09-10 14:30:00,22.32,22.34,22.29,22.33,51000.0,18.5789,18.5955,18.5539,18.5872,51000.0
2013-09-10 15:00:00,22.33,22.33,22.25,22.25,94800.0,18.5872,18.5872,18.5206,18.5206,94800.0
2013-09-10 15:30:00,22.25,22.29,22.23,22.28,128000.0,18.5206,18.5539,18.504,18.5456,128000.0
2013-09-11 09:30:00,22.3,22.35,22.17,22.17,35000.0,18.5623,18.6039,18.454,18.454,35000.0
2013-09-11 10:00:00,22.15,22.25,22.15,22.24,68600.0,18.4374,18.5206,18.4374,18.5123,68600.0
2013-09-11 10:30:00,22.23,22.26,22.21,22.22,18200.0,18.504,18.529,18.4873,18.4957,18200.0
2013-09-11 11:00:00,22.22,22.3,22.21,22.28,59400.0,18.4957,18.5623,18.4873,18.5456,59400.0
2013-09-11 11:30:00,22.28,22.32,22.28,22.31,40600.0,18.5456,18.5789,18.5456,18.5706,40600.0
2013-09-11 12:00:00,22.31,22.35,22.3,22.35,45600.0,18.5706,18.6039,18.5623,18.6039,45600.0
2013-09-11 12:30:00,22.35,22.36,22.31,22.36,28600.0,18.6039,18.6122,18.5706,18.6122,28600.0
2013-09-11 13:00:00,22.36,22.36,22.34,22.36,33600.0,18.6122,18.6122,18.5955,18.6122,33600.0
2013-09-11 13:30:00,22.36,22.37,22.34,22.35,38200.0,18.6122,18.6205,18.5955,18.6039,38200.0
2013-09-11 14:00:00,22.36,22.36,22.3,22.31,47400.0,18.6122,18.6122,18.5623,18.5706,47400.0
2013-09-11 14:30:00,22.31,22.34,22.25,22.25,73600.0,18.5706,18.5955,18.5206,18.5206,73600.0
2013-09-11 15:00:00,22.25,22.28,22.23,22.24,63600.0,18.5206,18.5456,18.504,18.5123,63600.0
2013-09-11 15:30:00,22.24,22.29,22.24,22.28,142000.0,18.5123,18.5539,18.5123,18.5456,142000.0
2013-09-12 09:30:00,22.36,22.43,22.22,22.4,113000.0,18.6122,18.6705,18.4957,18.6455,113000.0
2013-09-12 10:00:00,22.4,22.46,22.38,22.41,152800.0,18.6455,18.6954,18.6288,18.6538,152800.0
2013-09-12 10:30:00,22.41,22.43,22.33,22.35,43600.0,18.6538,18.6705,18.5872,18.6039,43600.0
2013-09-12 11:00:00,22.36,22.36,22.24,22.27,27200.0,18.6122,18.6122,18.5123,18.5373,27200.0
2013-09-12 11:30:00,22.27,22.27,22.17,22.19,27000.0,18.5373,18.5373,18.454,18.4707,27000.0
2013-09-12 12:00:00,22.19,22.19,22.09,22.1,22000.0,18.4707,18.4707,18.3875,18.3958,22000.0
2013-09-12 12:30:00,22.1,22.16,22.1,22.16,17800.0,18.3958,18.4457,18.3958,18.4457,17800.0
2013-09-12 13:00:00,22.16,22.23,22.14,22.23,23200.0,18.4457,18.504,18.4291,18.504,23200.0
2013-09-12 13:30:00,22.21,22.22,22.15,22.15,13200.0,18.4873,18.4957,18.4374,18.4374,13200.0
2013-09-12 14:00:00,22.16,22.2,22.14,22.14,22200.0,18.4457,18.479,18.4291,18.4291,22200.0
2013-09-12 14:30:00,22.15,22.15,22.08,22.15,46000.0,18.4374,18.4374,18.3791,18.4374,46000.0
2013-09-12 15:00:00,22.15,22.15,22.1,22.12,59200.0,18.4374,18.4374,18.3958,18.4124,59200.0
2013-09-12 15:30:00,22.12,22.16,22.1,22.13,179200.0,18.4124,18.4457,18.3958,18.4207,179200.0
2013-09-13 09:30:00,22.25,22.25,22.13,22.19,55600.0,18.5206,18.5206,18.4207,18.4707,55600.0
2013-09-13 10:00:00,22.19,22.2,22.05,22.06,31000.0,18.4707,18.479,18.3542,18.3625,31000.0
2013-09-13 10:30:00,22.07,22.11,21.99,22.03,77000.0,18.3708,18.4041,18.3042,18.3375,77000.0
2013-09-13 11:00:00,22.04,22.07,22.0,22.03,21000.0,18.3458,18.3708,18.3125,18.3375,21000.0
2013-09-13 11:30:00,22.03,22.05,22.0,22.03,17400.0,18.3375,18.3542,18.3125,18.3375,17400.0
2013-09-13 12:00:00,22.04,22.07,22.0,22.0,45200.0,18.3458,18.3708,18.3125,18.3125,45200.0
2013-09-13 12:30:00,22.0,22.03,21.98,22.01,22600.0,18.3125,18.3375,18.2959,18.3209,22600.0
2013-09-13 13:00:00,22.02,22.06,22.01,22.06,25800.0,18.3292,18.3625,18.3209,18.3625,25800.0
2013-09-13 13:30:00,22.06,22.11,22.06,22.09,16800.0,18.3625,18.4041,18.3625,18.3875,16800.0
2013-09-13 14:00:00,22.09,22.11,22.06,22.09,31800.0,18.3875,18.4041,18.3625,18.3875,31800.0
2013-09-13 14:30:00,22.08,22.1,22.06,22.09,34400.0,18.3791,18.3958,18.3625,18.3875,34400.0
2013-09-13 15:00:00,22.11,22.11,22.08,22.09,91800.0,18.4041,18.4041,18.3791,18.3875,91800.0
2013-09-13 15:30:00,22.09,22.1,22.08,22.09,104000.0,18.3875,18.3958,18.3791,18.3875,104000.0
2013-09-16 09:30:00,22.36,22.4,22.25,22.35,48600.0,18.6122,18.6455,18.5206,18.6039,48600.0
2013-09-16 10:00:00,22.35,22.41,22.25,22.28,75800.0,18.6039,18.6538,18.5206,18.5456,75800.0
2013-09-16 10:30:00,22.28,22.34,22.23,22.24,83200.0,18.5456,18.5955,18.504,18.5123,83200.0
2013-09-16 11:00:00,22.25,22.31,22.24,22.27,52000.0,18.5206,18.5706,18.5123,18.5373,52000.0
2013-09-16 11:30:00,22.3,22.36,22.29,22.34,47400.0,18.5623,18.6122,18.5539,18.5955,47400.0
2013-09-16 12:00:00,22.32,22.33,22.26,22.31,57000.0,18.5789,18.5872,18.529,18.5706,57000.0
2013-09-16 12:30:00,22.31,22.31,22.25,22.27,47600.0,18.5706,18.5706,18.5206,18.5373,47600.0
2013-09-16 13:00:00,22.26,22.31,22.25,22.28,46400.0,18.529,18.5706,18.5206,18.5456,46400.0
2013-09-16 13:30:00,22.29,22.29,22.21,22.29,56000.0,18.5539,18.5539,18.4873,18.5539,56000.0
2013-09-16 14:00:00,22.29,22.3,22.2,22.2,64600.0,18.5539,18.5623,18.479,18.479,64600.0
2013-09-16 14:30:00,22.2,22.24,22.18,22.23,67000.0,18.479,18.5123,18.4624,18.504,67000.0
2013-09-16 15:00:00,22.22,22.27,22.21,22.23,109000.0,18.4957,18.5373,18.4873,18.504,109000.0
2013-09-16 15:30:00,22.23,22.28,22.22,22.25,208400.0,18.504,18.5456,18.4957,18.5206,208400.0
2013-09-17 09:30:00,22.22,22.29,22.2,22.23,23800.0,18.4957,18.5539,18.479,18.504,23800.0
2013-09-17 10:00:00,22.23,22.38,22.23,22.35,64800.0,18.504,18.6288,18.504,18.6039,64800.0
2013-09-17 10:30:00,22.35,22.46,22.35,22.44,50800.0,18.6039,18.6954,18.6039,18.6788,50800.0
2013-09-17 11:00:00,22.45,22.47,22.39,22.4,35600.0,18.6871,18.7038,18.6372,18.6455,35600.0
2013-09-17 11:30:00,22.4,22.43,22.36,22.43,23800.0,18.6455,18.6705,18.6122,18.6705,23800.0
2013-09-17 12:00:00,22.45,22.46,22.36,22.37,65800.0,18.6871,18.6954,18.6122,18.6205,65800.0
2013-09-17 12:30:00,22.36,22.36,22.31,22.34,37400.0,18.6122,18.6122,18.5706,18.5955,37400.0
2013-09-17 13:00:00,22.35,22.36,22.3,22.36,30200.0,18.6039,18.6122,18.5623,18.6122,30200.0
2013-09-17 13:30:00,22.36,22.42,22.36,22.42,17400.0,18.6122,18.6621,18.6122,18.6621,17400.0
2013-09-17 14:00:00,22.42,22.43,22.38,22.43,26400.0,18.6621,18.6705,18.6288,18.6705,26400.0
2013-09-17 14:30:00,22.43,22.46,22.43,22.44,31800.0,18.6705,18.6954,18.6705,18.6788,31800.0
2013-09-17 15:00:00,22.45,22.45,22.42,22.45,40600.0,18.6871,18.6871,18.6621,18.6871,40600.0
2013-09-17 15:30:00,22.45,22.45,22.38,22.41,94000.0,18.6871,18.6871,18.6288,18.6538,94000.0
2013-09-18 09:30:00,22.43,22.43,22.27,22.31,25800.0,18.6705,18.6705,18.5373,18.5706,25800.0
2013-09-18 10:00:00,22.31,22.37,22.25,22.25,23400.0,18.5706,18.6205,18.5206,18.5206,23400.0
2013-09-18 10:30:00,22.25,22.28,22.18,22.19,45400.0,18.5206,18.5456,18.4624,18.4707,45400.0
2013-09-18 11:00:00,22.18,22.2,22.15,22.17,22600.0,18.4624,18.479,18.4374,18.454,22600.0
2013-09-18 11:30:00,22.17,22.18,22.14,22.14,22400.0,18.454,18.4624,18.4291,18.4291,22400.0
2013-09-18 12:00:00,22.14,22.18,22.14,22.15,16000.0,18.4291,18.4624,18.4291,18.4374,16000.0
2013-09-18 12:30:00,22.15,22.17,22.14,22.15,21600.0,18.4374,18.454,18.4291,18.4374,21600.0
2013-09-18 13:00:00,22.16,22.16,22.11,22.14,27200.0,18.4457,18.4457,18.4041,18.4291,27200.0
2013-09-18 13:30:00,22.13,22.16,22.13,22.14,24000.0,18.4207,18.4457,18.4207,18.4291,24000.0
2013-09-18 14:00:00,22.14,22.6,22.14,22.57,153200.0,18.4291,18.812,18.4291,18.787,153200.0
2013-09-18 14:30:00,22.55,22.83,22.55,22.83,68400.0,18.7704,19.0034,18.7704,19.0034,68400.0
2013-09-18 15:00:00,22.81,22.9,22.78,22.86,96600.0,18.9868,19.0617,18.9618,19.0284,96600.0
2013-09-18 15:30:00,22.86,22.88,22.68,22.73,167600.0,19.0284,19.045,18.8786,18.9202,167600.0
2013-09-19 09:30:00,22.75,23.05,22.67,22.92,41600.0,18.9368,19.1865,18.8702,19.0783,41600.0
2013-09-19 10:00:00,22.94,23.02,22.82,22.83,111200.0,19.095,19.1616,18.9951,19.0034,111200.0
2013-09-19 10:30:00,22.8,22.81,22.71,22.75,60800.0,18.9784,18.9868,18.9035,18.9368,60800.0
2013-09-19 11:00:00,22.75,22.75,22.66,22.71,23800.0,18.9368,18.9368,18.8619,18.9035,23800.0
2013-09-19 11:30:00,22.72,22.74,22.63,22.66,32600.0,18.9119,18.9285,18.8369,18.8619,32600.0
2013-09-19 12:00:00,22.65,22.7,22.64,22.66,18200.0,18.8536,18.8952,18.8453,18.8619,18200.0
2013-09-19 12:30:00,22.64,22.67,22.62,22.64,19400.0,18.8453,18.8702,18.8286,18.8453,19400.0
2013-09-19 13:00:00,22.63,22.66,22.57,22.58,36200.0,18.8369,18.8619,18.787,18.7953,36200.0
2013-09-19 13:30:00,22.58,22.59,22.52,22.55,46400.0,18.7953,18.8036,18.7454,18.7704,46400.0
2013-09-19 14:00:00,22.54,22.66,22.54,22.66,23000.0,18.762,18.8619,18.762,18.8619,23000.0
2013-09-19 14:30:00,22.64,22.68,22.63,22.67,43200.0,18.8453,18.8786,18.8369,18.8702,43200.0
2013-09-19 15:00:00,22.67,22.68,22.63,22.63,57200.0,18.8702,18.8786,18.8369,18.8369,57200.0
2013-09-19 15:30:00,22.63,22.64,22.57,22.58,155200.0,18.8369,18.8453,18.787,18.7953,155200.0
2013-09-20 09:30:00,22.67,22.69,22.52,22.58,105800.0,18.8702,18.8869,18.7454,18.7953,105800.0
2013-09-20 10:00:00,22.61,22.62,22.46,22.53,53000.0,18.8203,18.8286,18.6954,18.7537,53000.0
2013-09-20 10:30:00,22.52,22.65,22.52,22.57,46600.0,18.7454,18.8536,18.7454,18.787,46600.0
2013-09-20 11:00:00,22.58,22.59,22.45,22.47,53000.0,18.7953,18.8036,18.6871,18.7038,53000.0
2013-09-20 11:30:00,22.48,22.53,22.47,22.5,29600.0,18.7121,18.7537,18.7038,18.7287,29600.0
2013-09-20 12:00:00,22.49,22.53,22.46,22.5,24000.0,18.7204,18.7537,18.6954,18.7287,24000.0
2013-09-20 12:30:00,22.5,22.56,22.47,22.54,21400.0,18.7287,18.7787,18.7038,18.762,21400.0
2013-09-20 13:00:00,22.55,22.56,22.49,22.52,14800.0,18.7704,18.7787,18.7204,18.7454,14800.0
2013-09-20 13:30:00,22.52,22.54,22.47,22.48,20200.0,18.7454,18.762,18.7038,18.7121,20200.0
2013-09-20 14:00:00,22.47,22.53,22.44,22.5,41000.0,18.7038,18.7537,18.6788,18.7287,41000.0
2013-09-20 14:30:00,22.52,22.54,22.49,22.5,39600.0,18.7454,18.762,18.7204,18.7287,39600.0
2013-09-20 15:00:00,22.5,22.53,22.46,22.47,57200.0,18.7287,18.7537,18.6954,18.7038,57200.0
2013-09-20 15:30:00,22.47,22.53,22.4,22.42,314200.0,18.7038,18.7537,18.6455,18.6621,314200.0
2013-09-23 09:30:00,22.41,22.46,22.1,22.32,143000.0,18.6538,18.6954,18.3958,18.5789,143000.0
2013-09-23 10:00:00,22.33,22.43,22.33,22.37,85000.0,18.5872,18.6705,18.5872,18.6205,85000.0
2013-09-23 10:30:00,22.37,22.42,22.3,22.3,125600.0,18.6205,18.6621,18.5623,18.5623,125600.0
2013-09-23 11:00:00,22.31,22.36,22.21,22.31,72600.0,18.5706,18.6122,18.4873,18.5706,72600.0
2013-09-23 11:30:00,22.32,22.36,22.29,22.31,38400.0,18.5789,18.6122,18.5539,18.5706,38400.0
2013-09-23 12:00:00,22.32,22.4,22.31,22.39,48800.0,18.5789,18.6455,18.5706,18.6372,48800.0
2013-09-23 12:30:00,22.39,22.46,22.38,22.46,37000.0,18.6372,18.6954,18.6288,18.6954,37000.0
2013-09-23 13:00:00,22.45,22.52,22.44,22.5,34800.0,18.6871,18.7454,18.6788,18.7287,34800.0
2013-09-23 13:30:00,22.5,22.53,22.47,22.5,41600.0,18.7287,18.7537,18.7038,18.7287,41600.0
2013-09-23 14:00:00,22.5,22.54,22.42,22.43,41200.0,18.7287,18.762,18.6621,18.6705,41200.0
2013-09-23 14:30:00,22.43,22.45,22.39,22.4,47400.0,18.6705,18.6871,18.6372,18.6455,47400.0
2013-09-23 15:00:00,22.39,22.42,22.35,22.36,83200.0,18.6372,18.6621,18.6039,18.6122,83200.0
2013-09-23 15:30:00,22.36,22.42,22.35,22.36,180400.0,18.6122,18.6621,18.6039,18.6122,180400.0
2013-09-24 09:30:00,22.32,22.47,22.29,22.42,81800.0,18.5789,18.7038,18.5539,18.6621,81800.0
2013-09-24 10:00:00,22.45,22.65,22.42,22.55,195600.0,18.6871,18.8536,18.6621,18.7704,195600.0
2013-09-24 10:30:00,22.57,22.57,22.49,22.5,58600.0,18.787,18.787,18.7204,18.7287,58600.0
2013-09-24 11:00:00,22.5,22.82,22.5,22.66,164000.0,18.7287,18.9951,18.7287,18.8619,164000.0
2013-09-24 11:30:00,22.67,22.73,22.61,22.65,34600.0,18.8702,18.9202,18.8203,18.8536,34600.0
2013-09-24 12:00:00,22.66,22.73,22.61,22.73,31800.0,18.8619,18.9202,18.8203,18.9202,31800.0
2013-09-24 12:30:00,22.73,22.8,22.73,22.79,77600.0,18.9202,18.9784,18.9202,18.9701,77600.0
2013-09-24 13:00:00,22.8,22.84,22.79,22.81,29600.0,18.9784,19.0117,18.9701,18.9868,29600.0
2013-09-24 13:30:00,22.81,22.81,22.67,22.67,60400.0,18.9868,18.9868,18.8702,18.8702,60400.0
2013-09-24 14:00:00,22.67,22.68,22.54,22.55,53800.0,18.8702,18.8786,18.762,18.7704,53800.0
2013-09-24 14:30:00,22.56,22.63,22.56,22.59,117000.0,18.7787,18.8369,18.7787,18.8036,117000.0
2013-09-24 15:00:00,22.59,22.6,22.53,22.53,77000.0,18.8036,18.812,18.7537,18.7537,77000.0
2013-09-24 15:30:00,22.53,22.55,22.47,22.49,118200.0,18.7537,18.7704,18.7038,18.7204,118200.0
2013-09-25 09:30:00,22.47,22.55,22.24,22.29,52000.0,18.7038,18.7704,18.5123,18.5539,52000.0
2013-09-25 10:00:00,22.29,22.4,22.25,22.37,159000.0,18.5539,18.6455,18.5206,18.6205,159000.0
2013-09-25 10:30:00,22.37,22.41,22.27,22.29,181600.0,18.6205,18.6538,18.5373,18.5539,181600.0
2013-09-25 11:00:00,22.3,22.39,22.25,22.38,79800.0,18.5623,18.6372,18.5206,18.6288,79800.0
2013-09-25 11:30:00,22.38,22.45,22.36,22.43,121600.0,18.6288,18.6871,18.6122,18.6705,121600.0
2013-09-25 12:00:00,22.43,22.5,22.4,22.48,41000.0,18.6705,18.7287,18.6455,18.7121,41000.0
2013-09-25 12:30:00,22.48,22.53,22.46,22.51,24600.0,18.7121,18.7537,18.6954,18.7371,24600.0
2013-09-25 13:00:00,22.52,22.53,22.48,22.5,34800.0,18.7454,18.7537,18.7121,18.7287,34800.0
2013-09-25 13:30:00,22.5,22.5,22.38,22.43,31800.0,18.7287,18.7287,18.6288,18.6705,31800.0
2013-09-25 14:00:00,22.42,22.47,22.41,22.45,28400.0,18.6621,18.7038,18.6538,18.6871,28400.0
2013-09-25 14:30:00,22.42,22.42,22.38,22.39,45600.0,18.6621,18.6621,18.6288,18.6372,45600.0
2013-09-25 15:00:00,22.39,22.43,22.37,22.43,102800.0,18.6372,18.6705,18.6205,18.6705,102800.0
2013-09-25 15:30:00,22.43,22.49,22.42,22.42,216200.0,18.6705,18.7204,18.6621,18.6621,216200.0
2013-09-26 09:30:00,22.37,22.61,22.32,22.57,42000.0,18.6205,18.8203,18.5789,18.787,42000.0
2013-09-26 10:00:00,22.56,22.59,22.48,22.49,63200.0,18.7787,18.8036,18.7121,18.7204,63200.0
2013-09-26 10:30:00,22.49,22.5,22.28,22.36,69400.0,18.7204,18.7287,18.5456,18.6122,69400.0
2013-09-26 11:00:00,22.36,22.4,22.3,22.38,64200.0,18.6122,18.6455,18.5623,18.6288,64200.0
2013-09-26 11:30:00,22.39,22.48,22.38,22.48,25200.0,18.6372,18.7121,18.6288,18.7121,25200.0
2013-09-26 12:00:00,22.48,22.48,22.42,22.46,32400.0,18.7121,18.7121,18.6621,18.6954,32400.0
2013-09-26 12:30:00,22.46,22.5,22.45,22.5,19200.0,18.6954,18.7287,18.6871,18.7287,19200.0
2013-09-26 13:00:00,22.5,22.53,22.49,22.51,25800.0,18.7287,18.7537,18.7204,18.7371,25800.0
2013-09-26 13:30:00,22.52,22.52,22.45,22.49,31600.0,18.7454,18.7454,18.6871,18.7204,31600.0
2013-09-26 14:00:00,22.48,22.5,22.43,22.47,38400.0,18.7121,18.7287,18.6705,18.7038,38400.0
2013-09-26 14:30:00,22.47,22.47,22.38,22.4,56400.0,18.7038,18.7038,18.6288,18.6455,56400.0
2013-09-26 15:00:00,22.4,22.43,22.37,22.42,101000.0,18.6455,18.6705,18.6205,18.6621,101000.0
2013-09-26 15:30:00,22.41,22.53,22.4,22.52,172800.0,18.6538,18.7537,18.6455,18.7454,172800.0
2013-09-27 09:30:00,22.34,22.47,22.31,22.38,56400.0,18.5955,18.7038,18.5706,18.6288,56400.0
2013-09-27 10:00:00,22.36,22.41,22.33,22.35,56800.0,18.6122,18.6538,18.5872,18.6039,56800.0
2013-09-27 10:30:00,22.35,22.42,22.33,22.39,53600.0,18.6039,18.6621,18.5872,18.6372,53600.0
2013-09-27 11:00:00,22.4,22.4,22.34,22.39,40800.0,18.6455,18.6455,18.5955,18.6372,40800.0
2013-09-27 11:30:00,22.39,22.46,22.38,22.42,48600.0,18.6372,18.6954,18.6288,18.6621,48600.0
2013-09-27 12:00:00,22.42,22.46,22.41,22.43,46000.0,18.6621,18.6954,18.6538,18.6705,46000.0
2013-09-27 12:30:00,22.44,22.47,22.43,22.43,39000.0,18.6788,18.7038,18.6705,18.6705,39000.0
2013-09-27 13:00:00,22.43,22.46,22.42,22.43,26600.0,18.6705,18.6954,18.6621,18.6705,26600.0
2013-09-27 13:30:00,22.43,22.47,22.4,22.41,38000.0,18.6705,18.7038,18.6455,18.6538,38000.0
2013-09-27 14:00:00,22.42,22.47,22.41,22.47,47200.0,18.6621,18.7038,18.6538,18.7038,47200.0
2013-09-27 14:30:00,22.45,22.47,22.4,22.41,53200.0,18.6871,18.7038,18.6455,18.6538,53200.0
2013-09-27 15:00:00,22.4,22.42,22.39,22.41,61600.0,18.6455,18.6621,18.6372,18.6538,61600.0
2013-09-27 15:30:00,22.41,22.47,22.39,22.43,118600.0,18.6538,18.7038,18.6372,18.6705,118600.0
2013-09-30 09:30:00,22.25,22.39,22.13,22.33,63200.0,18.5206,18.6372,18.4207,18.5872,63200.0
2013-09-30 10:00:00,22.32,22.36,22.21,22.3,37200.0,18.5789,18.6122,18.4873,18.5623,37200.0
2013-09-30 10:30:00,22.28,22.42,22.24,22.38,37000.0,18.5456,18.6621,18.5123,18.6288,37000.0
2013-09-30 11:00:00,22.36,22.41,22.27,22.39,29000.0,18.6122,18.6538,18.5373,18.6372,29000.0
2013-09-30 11:30:00,22.39,22.4,22.33,22.36,24400.0,18.6372,18.6455,18.5872,18.6122,24400.0
2013-09-30 12:00:00,22.37,22.38,22.3,22.3,26000.0,18.6205,18.6288,18.5623,18.5623,26000.0
2013-09-30 12:30:00,22.29,22.35,22.29,22.32,25200.0,18.5539,18.6039,18.5539,18.5789,25200.0
2013-09-30 13:00:00,22.33,22.41,22.33,22.39,33400.0,18.5872,18.6538,18.5872,18.6372,33400.0
2013-09-30 13:30:00,22.4,22.5,22.4,22.46,70000.0,18.6455,18.7287,18.6455,18.6954,70000.0
2013-09-30 14:00:00,22.47,22.6,22.47,22.59,53200.0,18.7038,18.812,18.7038,18.8036,53200.0
2013-09-30 14:30:00,22.59,22.64,22.56,22.58,74400.0,18.8036,18.8453,18.7787,18.7953,74400.0
2013-09-30 15:00:00,22.58,22.58,22.5,22.53,97800.0,18.7953,18.7953,18.7287,18.7537,97800.0
2013-09-30 15:30:00,22.52,22.6,22.51,22.59,185800.0,18.7454,18.812,18.7371,18.8036,185800.0
2013-10-01 09:30:00,22.6,22.85,22.6,22.82,114200.0,18.812,19.0201,18.812,18.9951,114200.0
2013-10-01 10:00:00,22.84,22.93,22.8,22.86,87600.0,19.0117,19.0867,18.9784,19.0284,87600.0
2013-10-01 10:30:00,22.86,22.9,22.75,22.77,103200.0,19.0284,19.0617,18.9368,18.9535,103200.0
2013-10-01 11:00:00,22.77,22.8,22.72,22.75,29400.0,18.9535,18.9784,18.9119,18.9368,29400.0
2013-10-01 11:30:00,22.75,22.77,22.72,22.72,33200.0,18.9368,18.9535,18.9119,18.9119,33200.0
2013-10-01 12:00:00,22.72,22.75,22.7,22.74,39200.0,18.9119,18.9368,18.8952,18.9285,39200.0
2013-10-01 12:30:00,22.74,22.74,22.63,22.64,30800.0,18.9285,18.9285,18.8369,18.8453,30800.0
2013-10-01 13:00:00,22.64,22.66,22.6,22.63,43400.0,18.8453,18.8619,18.812,18.8369,43400.0
2013-10-01 13:30:00,22.64,22.65,22.59,22.6,28600.0,18.8453,18.8536,18.8036,18.812,28600.0
2013-10-01 14:00:00,22.61,22.61,22.53,22.55,55000.0,18.8203,18.8203,18.7537,18.7704,55000.0
2013-10-01 14:30:00,22.55,22.58,22.53,22.56,72200.0,18.7704,18.7953,18.7537,18.7787,72200.0
2013-10-01 15:00:00,22.56,22.66,22.56,22.65,158000.0,18.7787,18.8619,18.7787,18.8536,158000.0
2013-10-01 15:30:00,22.65,22.78,22.64,22.78,218600.0,18.8536,18.9618,18.8453,18.9618,218600.0
2013-10-02 09:30:00,22.68,22.79,22.44,22.53,69400.0,18.8786,18.9701,18.6788,18.7537,69400.0
2013-10-02 10:00:00,22.53,22.55,22.36,22.55,70000.0,18.7537,18.7704,18.6122,18.7704,70000.0
2013-10-02 10:30:00,22.54,22.61,22.49,22.53,42200.0,18.762,18.8203,18.7204,18.7537,42200.0
2013-10-02 11:00:00,22.52,22.61,22.47,22.52,29000.0,18.7454,18.8203,18.7038,18.7454,29000.0
2013-10-02 11:30:00,22.52,22.56,22.49,22.55,34200.0,18.7454,18.7787,18.7204,18.7704,34200.0
2013-10-02 12:00:00,22.54,22.55,22.49,22.53,29800.0,18.762,18.7704,18.7204,18.7537,29800.0
2013-10-02 12:30:00,22.53,22.57,22.52,22.54,21000.0,18.7537,18.787,18.7454,18.762,21000.0
2013-10-02 13:00:00,22.53,22.55,22.49,22.54,39000.0,18.7537,18.7704,18.7204,18.762,39000.0
2013-10-02 13:30:00,22.54,22.56,22.5,22.53,48200.0,18.762,18.7787,18.7287,18.7537,48200.0
2013-10-02 14:00:00,22.52,22.55,22.5,22.55,37800.0,18.7454,18.7704,18.7287,18.7704,37800.0
2013-10-02 14:30:00,22.55,22.57,22.52,22.56,46400.0,18.7704,18.787,18.7454,18.7787,46400.0
2013-10-02 15:00:00,22.55,22.62,22.55,22.6,155800.0,18.7704,18.8286,18.7704,18.812,155800.0
2013-10-02 15:30:00,22.61,22.69,22.61,22.69,168600.0,18.8203,18.8869,18.8203,18.8869,168600.0
2013-10-03 09:30:00,22.57,22.62,22.5,22.55,92800.0,18.787,18.8286,18.7287,18.7704,92800.0
2013-10-03 10:00:00,22.54,22.54,22.37,22.42,88200.0,18.762,18.762,18.6205,18.6621,88200.0
2013-10-03 10:30:00,22.41,22.5,22.36,22.48,59400.0,18.6538,18.7287,18.6122,18.7121,59400.0
2013-10-03 11:00:00,22.47,22.51,22.43,22.45,74000.0,18.7038,18.7371,18.6705,18.6871,74000.0
2013-10-03 11:30:00,22.43,22.49,22.27,22.29,43000.0,18.6705,18.7204,18.5373,18.5539,43000.0
2013-10-03 12:00:00,22.29,22.31,22.2,22.27,66600.0,18.5539,18.5706,18.479,18.5373,66600.0
2013-10-03 12:30:00,22.29,22.34,22.25,22.33,24200.0,18.5539,18.5955,18.5206,18.5872,24200.0
2013-10-03 13:00:00,22.32,22.44,22.32,22.44,33400.0,18.5789,18.6788,18.5789,18.6788,33400.0
2013-10-03 13:30:00,22.44,22.49,22.4,22.46,32600.0,18.6788,18.7204,18.6455,18.6954,32600.0
2013-10-03 14:00:00,22.45,22.45,22.3,22.41,48000.0,18.6871,18.6871,18.5623,18.6538,48000.0
2013-10-03 14:30:00,22.41,22.43,22.36,22.38,55600.0,18.6538,18.6705,18.6122,18.6288,55600.0
2013-10-03 15:00:00,22.36,22.43,22.35,22.43,111000.0,18.6122,18.6705,18.6039,18.6705,111000.0
2013-10-03 15:30:00,22.43,22.43,22.38,22.4,164000.0,18.6705,18.6705,18.6288,18.6455,164000.0
2013-10-04 09:30:00,22.39,22.46,22.34,22.43,32600.0,18.6372,18.6954,18.5955,18.6705,32600.0
2013-10-04 10:00:00,22.43,22.45,22.35,22.37,47800.0,18.6705,18.6871,18.6039,18.6205,47800.0
2013-10-04 10:30:00,22.38,22.44,22.26,22.27,47000.0,18.6288,18.6788,18.529,18.5373,47000.0
2013-10-04 11:00:00,22.27,22.33,22.25,22.28,41200.0,18.5373,18.5872,18.5206,18.5456,41200.0
2013-10-04 11:30:00,22.29,22.35,22.25,22.34,28000.0,18.5539,18.6039,18.5206,18.5955,28000.0
2013-10-04 12:00:00,22.35,22.44,22.31,22.44,37200.0,18.6039,18.6788,18.5706,18.6788,37200.0
2013-10-04 12:30:00,22.46,22.54,22.45,22.52,61600.0,18.6954,18.762,18.6871,18.7454,61600.0
2013-10-04 13:00:00,22.53,22.53,22.49,22.5,30800.0,18.7537,18.7537,18.7204,18.7287,30800.0
2013-10-04 13:30:00,22.5,22.5,22.45,22.45,38600.0,18.7287,18.7287,18.6871,18.6871,38600.0
2013-10-04 14:00:00,22.45,22.5,22.44,22.47,41800.0,18.6871,18.7287,18.6788,18.7038,41800.0
2013-10-04 14:30:00,22.47,22.5,22.45,22.47,47400.0,18.7038,18.7287,18.6871,18.7038,47400.0
2013-10-04 15:00:00,22.47,22.51,22.46,22.51,83800.0,18.7038,18.7371,18.6954,18.7371,83800.0
2013-10-04 15:30:00,22.51,22.52,22.46,22.46,156200.0,18.7371,18.7454,18.6954,18.6954,156200.0
2013-10-07 09:30:00,22.24,22.27,21.99,22.14,75600.0,18.5123,18.5373,18.3042,18.4291,75600.0
2013-10-07 10:00:00,22.15,22.27,22.09,22.25,74800.0,18.4374,18.5373,18.3875,18.5206,74800.0
2013-10-07 10:30:00,22.25,22.26,22.11,22.13,100200.0,18.5206,18.529,18.4041,18.4207,100200.0
2013-10-07 11:00:00,22.11,22.18,22.09,22.15,47800.0,18.4041,18.4624,18.3875,18.4374,47800.0
2013-10-07 11:30:00,22.14,22.17,22.11,22.15,57000.0,18.4291,18.454,18.4041,18.4374,57000.0
2013-10-07 12:00:00,22.15,22.15,22.11,22.14,51600.0,18.4374,18.4374,18.4041,18.4291,51600.0
2013-10-07 12:30:00,22.13,22.14,22.09,22.09,30000.0,18.4207,18.4291,18.3875,18.3875,30000.0
2013-10-07 13:00:00,22.09,22.15,22.09,22.11,27400.0,18.3875,18.4374,18.3875,18.4041,27400.0
2013-10-07 13:30:00,22.11,22.18,22.1,22.17,32600.0,18.4041,18.4624,18.3958,18.454,32600.0
2013-10-07 14:00:00,22.18,22.2,22.13,22.16,45200.0,18.4624,18.479,18.4207,18.4457,45200.0
2013-10-07 14:30:00,22.15,22.18,22.13,22.16,42800.0,18.4374,18.4624,18.4207,18.4457,42800.0
2013-10-07 15:00:00,22.16,22.17,22.14,22.15,76600.0,18.4457,18.454,18.4291,18.4374,76600.0
2013-10-07 15:30:00,22.15,22.15,22.07,22.1,176400.0,18.4374,18.4374,18.3708,18.3958,176400.0
2013-10-08 09:30:00,22.04,22.12,21.97,22.11,36400.0,18.3458,18.4124,18.2876,18.4041,36400.0
2013-10-08 10:00:00,22.13,22.13,22.04,22.08,26800.0,18.4207,18.4207,18.3458,18.3791,26800.0
2013-10-08 10:30:00,22.09,22.09,21.86,21.91,38800.0,18.3875,18.3875,18.196,18.2376,38800.0
2013-10-08 11:00:00,21.91,21.96,21.82,21.95,84000.0,18.2376,18.2792,18.1627,18.2709,84000.0
2013-10-08 11:30:00,21.93,21.94,21.8,21.86,51800.0,18.2543,18.2626,18.1461,18.196,51800.0
2013-10-08 12:00:00,21.86,21.88,21.75,21.78,28200.0,18.196,18.2127,18.1044,18.1294,28200.0
2013-10-08 12:30:00,21.77,21.86,21.73,21.85,33600.0,18.1211,18.196,18.0878,18.1877,33600.0
2013-10-08 13:00:00,21.86,21.91,21.8,21.83,67000.0,18.196,18.2376,18.1461,18.171,67000.0
2013-10-08 13:30:00,21.84,21.87,21.75,21.77,46000.0,18.1794,18.2043,18.1044,18.1211,46000.0
2013-10-08 14:00:00,21.75,21.79,21.71,21.77,78200.0,18.1044,18.1377,18.0711,18.1211,78200.0
2013-10-08 14:30:00,21.76,21.8,21.73,21.78,64200.0,18.1128,18.1461,18.0878,18.1294,64200.0
2013-10-08 15:00:00,21.79,21.84,21.75,21.82,98000.0,18.1377,18.1794,18.1044,18.1627,98000.0
2013-10-08 15:30:00,21.83,21.86,21.73,21.75,153200.0,18.171,18.196,18.0878,18.1044,153200.0
2013-10-09 09:30:00,21.81,21.91,21.58,21.69,162800.0,18.1544,18.2376,17.9629,18.0545,162800.0
2013-10-09 10:00:00,21.65,21.7,21.43,21.52,215800.0,18.0212,18.0628,17.8381,17.913,215800.0
2013-10-09 10:30:00,21.52,21.6,21.48,21.48,74400.0,17.913,17.9796,17.8797,17.8797,74400.0
2013-10-09 11:00:00,21.47,21.53,21.36,21.39,81000.0,17.8714,17.9213,17.7798,17.8048,81000.0
2013-10-09 11:30:00,21.39,21.5,21.38,21.5,49000.0,17.8048,17.8963,17.7965,17.8963,49000.0
2013-10-09 12:00:00,21.52,21.61,21.5,21.59,50400.0,17.913,17.9879,17.8963,17.9713,50400.0
2013-10-09 12:30:00,21.59,21.63,21.56,21.57,39400.0,17.9713,18.0046,17.9463,17.9546,39400.0
2013-10-09 13:00:00,21.58,21.78,21.58,21.77,27600.0,17.9629,18.1294,17.9629,18.1211,27600.0
2013-10-09 13:30:00,21.75,21.79,21.71,21.79,24600.0,18.1044,18.1377,18.0711,18.1377,24600.0
2013-10-09 14:00:00,21.77,21.8,21.71,21.75,44800.0,18.1211,18.1461,18.0711,18.1044,44800.0
2013-10-09 14:30:00,21.74,21.79,21.73,21.79,67600.0,18.0961,18.1377,18.0878,18.1377,67600.0
2013-10-09 15:00:00,21.78,21.81,21.74,21.8,88200.0,18.1294,18.1544,18.0961,18.1461,88200.0
2013-10-09 15:30:00,21.8,21.82,21.66,21.67,152600.0,18.1461,18.1627,18.0295,18.0378,152600.0
2013-10-10 09:30:00,21.86,22.07,21.79,22.06,143800.0,18.196,18.3708,18.1377,18.3625,143800.0
2013-10-10 10:00:00,22.08,22.11,22.0,22.08,63800.0,18.3791,18.4041,18.3125,18.3791,63800.0
2013-10-10 10:30:00,22.07,22.18,22.07,22.14,32400.0,18.3708,18.4624,18.3708,18.4291,32400.0
2013-10-10 11:00:00,22.13,22.13,22.06,22.08,20400.0,18.4207,18.4207,18.3625,18.3791,20400.0
2013-10-10 11:30:00,22.1,22.22,22.05,22.2,32600.0,18.3958,18.4957,18.3542,18.479,32600.0
2013-10-10 12:00:00,22.2,22.24,22.18,22.21,28400.0,18.479,18.5123,18.4624,18.4873,28400.0
2013-10-10 12:30:00,22.21,22.25,22.2,22.21,21200.0,18.4873,18.5206,18.479,18.4873,21200.0
2013-10-10 13:00:00,22.21,22.21,22.14,22.18,30000.0,18.4873,18.4873,18.4291,18.4624,30000.0
2013-10-10 13:30:00,22.18,22.23,22.17,22.21,27600.0,18.4624,18.504,18.454,18.4873,27600.0
2013-10-10 14:00:00,22.21,22.22,22.14,22.15,38800.0,18.4873,18.4957,18.4291,18.4374,38800.0
2013-10-10 14:30:00,22.15,22.18,22.14,22.16,51200.0,18.4374,18.4624,18.4291,18.4457,51200.0
2013-10-10 15:00:00,22.17,22.23,22.15,22.23,95400.0,18.454,18.504,18.4374,18.504,95400.0
2013-10-10 15:30:00,22.23,22.28,22.22,22.28,118600.0,18.504,18.5456,18.4957,18.5456,118600.0
2013-10-11 09:30:00,22.3,22.48,22.24,22.48,43400.0,18.5623,18.7121,18.5123,18.7121,43400.0
2013-10-11 10:00:00,22.46,22.55,22.4,22.55,232400.0,18.6954,18.7704,18.6455,18.7704,232400.0
2013-10-11 10:30:00,22.54,22.59,22.49,22.56,43800.0,18.762,18.8036,18.7204,18.7787,43800.0
2013-10-11 11:00:00,22.57,22.57,22.5,22.55,27600.0,18.787,18.787,18.7287,18.7704,27600.0
2013-10-11 11:30:00,22.56,22.73,22.56,22.73,146200.0,18.7787,18.9202,18.7787,18.9202,146200.0
2013-10-11 12:00:00,22.73,22.75,22.64,22.64,43600.0,18.9202,18.9368,18.8453,18.8453,43600.0
2013-10-11 12:30:00,22.64,22.67,22.64,22.65,27600.0,18.8453,18.8702,18.8453,18.8536,27600.0
2013-10-11 13:00:00,22.65,22.7,22.63,22.66,40800.0,18.8536,18.8952,18.8369,18.8619,40800.0
2013-10-11 13:30:00,22.66,22.68,22.59,22.61,37400.0,18.8619,18.8786,18.8036,18.8203,37400.0
2013-10-11 14:00:00,22.61,22.67,22.61,22.61,13400.0,18.8203,18.8702,18.8203,18.8203,13400.0
2013-10-11 14:30:00,22.61,22.64,22.6,22.63,40800.0,18.8203,18.8453,18.812,18.8369,40800.0
2013-10-11 15:00:00,22.63,22.65,22.59,22.63,75200.0,18.8369,18.8536,18.8036,18.8369,75200.0
2013-10-11 15:30:00,22.63,22.72,22.62,22.72,179800.0,18.8369,18.9119,18.8286,18.9119,179800.0
2013-10-14 09:30:00,22.5,22.63,22.39,22.49,55400.0,18.7287,18.8369,18.6372,18.7204,55400.0
2013-10-14 10:00:00,22.49,22.49,22.37,22.47,148200.0,18.7204,18.7204,18.6205,18.7038,148200.0
2013-10-14 10:30:00,22.48,22.51,22.4,22.5,37600.0,18.7121,18.7371,18.6455,18.7287,37600.0
2013-10-14 11:00:00,22.5,22.53,22.47,22.5,38400.0,18.7287,18.7537,18.7038,18.7287,38400.0
2013-10-14 11:30:00,22.5,22.64,22.5,22.64,115200.0,18.7287,18.8453,18.7287,18.8453,115200.0
2013-10-14 12:00:00,22.63,22.63,22.55,22.56,29800.0,18.8369,18.8369,18.7704,18.7787,29800.0
2013-10-14 12:30:00,22.55,22.61,22.54,22.59,22000.0,18.7704,18.8203,18.762,18.8036,22000.0
2013-10-14 13:00:00,22.58,22.64,22.57,22.59,27400.0,18.7953,18.8453,18.787,18.8036,27400.0
2013-10-14 13:30:00,22.58,22.6,22.54,22.58,29800.0,18.7953,18.812,18.762,18.7953,29800.0
2013-10-14 14:00:00,22.58,22.64,22.54,22.57,53400.0,18.7953,18.8453,18.762,18.787,53400.0
2013-10-14 14:30:00,22.58,22.61,22.55,22.59,36800.0,18.7953,18.8203,18.7704,18.8036,36800.0
2013-10-14 15:00:00,22.58,22.67,22.57,22.63,67400.0,18.7953,18.8702,18.787,18.8369,67400.0
2013-10-14 15:30:00,22.64,22.66,22.57,22.65,209000.0,18.8453,18.8619,18.787,18.8536,209000.0
2013-10-15 09:30:00,22.7,22.7,22.48,22.66,134800.0,18.8952,18.8952,18.7121,18.8619,134800.0
2013-10-15 10:00:00,22.66,22.71,22.59,22.64,48600.0,18.8619,18.9035,18.8036,18.8453,48600.0
2013-10-15 10:30:00,22.66,22.74,22.59,22.74,95400.0,18.8619,18.9285,18.8036,18.9285,95400.0
2013-10-15 11:00:00,22.74,22.83,22.68,22.79,61600.0,18.9285,19.0034,18.8786,18.9701,61600.0
2013-10-15 11:30:00,22.78,22.79,22.68,22.73,30600.0,18.9618,18.9701,18.8786,18.9202,30600.0
2013-10-15 12:00:00,22.72,22.72,22.61,22.66,48000.0,18.9119,18.9119,18.8203,18.8619,48000.0
2013-10-15 12:30:00,22.63,22.68,22.61,22.66,39200.0,18.8369,18.8786,18.8203,18.8619,39200.0
2013-10-15 13:00:00,22.66,22.67,22.6,22.61,34000.0,18.8619,18.8702,18.812,18.8203,34000.0
2013-10-15 13:30:00,22.61,22.66,22.6,22.65,63400.0,18.8203,18.8619,18.812,18.8536,63400.0
2013-10-15 14:00:00,22.66,22.69,22.6,22.61,40800.0,18.8619,18.8869,18.812,18.8203,40800.0
2013-10-15 14:30:00,22.6,22.68,22.56,22.68,103800.0,18.812,18.8786,18.7787,18.8786,103800.0
2013-10-15 15:00:00,22.68,22.84,22.67,22.84,160800.0,18.8786,19.0117,18.8702,19.0117,160800.0
2013-10-15 15:30:00,22.84,22.84,22.75,22.75,254600.0,19.0117,19.0117,18.9368,18.9368,254600.0
2013-10-16 09:30:00,22.83,22.86,22.57,22.85,68400.0,19.0034,19.0284,18.787,19.0201,68400.0
2013-10-16 10:00:00,22.83,22.9,22.61,22.67,126000.0,19.0034,19.0617,18.8203,18.8702,126000.0
2013-10-16 10:30:00,22.66,22.68,22.55,22.64,123600.0,18.8619,18.8786,18.7704,18.8453,123600.0
2013-10-16 11:00:00,22.62,22.65,22.59,22.65,128600.0,18.8286,18.8536,18.8036,18.8536,128600.0
2013-10-16 11:30:00,22.65,22.66,22.61,22.65,48800.0,18.8536,18.8619,18.8203,18.8536,48800.0
2013-10-16 12:00:00,22.65,22.72,22.63,22.71,52000.0,18.8536,18.9119,18.8369,18.9035,52000.0
2013-10-16 12:30:00,22.68,22.71,22.64,22.65,41000.0,18.8786,18.9035,18.8453,18.8536,41000.0
2013-10-16 13:00:00,22.65,22.7,22.61,22.69,38000.0,18.8536,18.8952,18.8203,18.8869,38000.0
2013-10-16 13:30:00,22.69,22.74,22.68,22.71,33200.0,18.8869,18.9285,18.8786,18.9035,33200.0
2013-10-16 14:00:00,22.72,22.73,22.68,22.69,29600.0,18.9119,18.9202,18.8786,18.8869,29600.0
2013-10-16 14:30:00,22.68,22.69,22.64,22.68,41600.0,18.8786,18.8869,18.8453,18.8786,41600.0
2013-10-16 15:00:00,22.69,22.79,22.67,22.75,112200.0,18.8869,18.9701,18.8702,18.9368,112200.0
2013-10-16 15:30:00,22.74,22.79,22.7,22.78,162600.0,18.9285,18.9701,18.8952,18.9618,162600.0
2013-10-17 09:30:00,22.67,22.83,22.65,22.69,48800.0,18.8702,19.0034,18.8536,18.8869,48800.0
2013-10-17 10:00:00,22.71,22.83,22.67,22.8,66400.0,18.9035,19.0034,18.8702,18.9784,66400.0
2013-10-17 10:30:00,22.79,22.82,22.67,22.7,66600.0,18.9701,18.9951,18.8702,18.8952,66600.0
2013-10-17 11:00:00,22.7,22.79,22.7,22.78,107000.0,18.8952,18.9701,18.8952,18.9618,107000.0
2013-10-17 11:30:00,22.78,22.84,22.76,22.79,94200.0,18.9618,19.0117,18.9452,18.9701,94200.0
2013-10-17 12:00:00,22.79,22.83,22.74,22.81,39400.0,18.9701,19.0034,18.9285,18.9868,39400.0
2013-10-17 12:30:00,22.81,22.85,22.81,22.84,45000.0,18.9868,19.0201,18.9868,19.0117,45000.0
2013-10-17 13:00:00,22.84,22.91,22.83,22.9,84400.0,19.0117,19.07,19.0034,19.0617,84400.0
2013-10-17 13:30:00,22.9,22.92,22.87,22.87,46400.0,19.0617,19.0783,19.0367,19.0367,46400.0
2013-10-17 14:00:00,22.86,22.94,22.86,22.9,58400.0,19.0284,19.095,19.0284,19.0617,58400.0
2013-10-17 14:30:00,22.9,22.95,22.9,22.94,83200.0,19.0617,19.1033,19.0617,19.095,83200.0
2013-10-17 15:00:00,22.93,23.04,22.92,23.03,124200.0,19.0867,19.1782,19.0783,19.1699,124200.0
2013-10-17 15:30:00,23.03,23.11,23.02,23.1,245000.0,19.1699,19.2365,19.1616,19.2282,245000.0
2013-10-18 09:30:00,23.18,23.27,23.06,23.26,93600.0,19.2948,19.3697,19.1949,19.3613,93600.0
2013-10-18 10:00:00,23.29,23.35,23.2,23.2,104200.0,19.3863,19.4363,19.3114,19.3114,104200.0
2013-10-18 10:30:00,23.2,23.29,23.16,23.25,65600.0,19.3114,19.3863,19.2781,19.353,65600.0
2013-10-18 11:00:00,23.25,23.35,23.25,23.32,133800.0,19.353,19.4363,19.353,19.4113,133800.0
2013-10-18 11:30:00,23.32,23.32,23.16,23.16,76000.0,19.4113,19.4113,19.2781,19.2781,76000.0
2013-10-18 12:00:00,23.16,23.21,23.15,23.2,47000.0,19.2781,19.3197,19.2698,19.3114,47000.0
2013-10-18 12:30:00,23.19,23.27,23.19,23.25,51200.0,19.3031,19.3697,19.3031,19.353,51200.0
2013-10-18 13:00:00,23.25,23.31,23.24,23.31,45000.0,19.353,19.403,19.3447,19.403,45000.0
2013-10-18 13:30:00,23.31,23.38,23.3,23.35,41800.0,19.403,19.4612,19.3946,19.4363,41800.0
2013-10-18 14:00:00,23.35,23.35,23.27,23.29,67600.0,19.4363,19.4363,19.3697,19.3863,67600.0
2013-10-18 14:30:00,23.29,23.32,23.25,23.31,97400.0,19.3863,19.4113,19.353,19.403,97400.0
2013-10-18 15:00:00,23.31,23.35,23.26,23.29,215200.0,19.403,19.4363,19.3613,19.3863,215200.0
2013-10-18 15:30:00,23.29,23.42,23.25,23.36,604400.0,19.3863,19.4945,19.353,19.4446,604400.0
2013-10-21 09:30:00,24.89,25.6,24.31,24.56,659800.0,20.7181,21.3091,20.2354,20.4435,659800.0
2013-10-21 10:00:00,24.55,24.73,24.5,24.61,366200.0,20.4351,20.585,20.3935,20.4851,366200.0
2013-10-21 10:30:00,24.61,24.83,24.57,24.73,216200.0,20.4851,20.6682,20.4518,20.585,216200.0
2013-10-21 11:00:00,24.71,24.73,24.63,24.65,95600.0,20.5683,20.585,20.5017,20.5184,95600.0
2013-10-21 11:30:00,24.66,24.87,24.65,24.87,146400.0,20.5267,20.7015,20.5184,20.7015,146400.0
2013-10-21 12:00:00,24.85,24.86,24.64,24.66,100400.0,20.6848,20.6932,20.51,20.5267,100400.0
2013-10-21 12:30:00,24.68,24.9,24.66,24.9,100800.0,20.5433,20.7265,20.5267,20.7265,100800.0
2013-10-21 13:00:00,24.89,24.91,24.84,24.88,125800.0,20.7181,20.7348,20.6765,20.7098,125800.0
2013-10-21 13:30:00,24.89,24.91,24.75,24.77,88800.0,20.7181,20.7348,20.6016,20.6183,88800.0
2013-10-21 14:00:00,24.78,24.88,24.77,24.86,89400.0,20.6266,20.7098,20.6183,20.6932,89400.0
2013-10-21 14:30:00,24.86,24.95,24.83,24.95,172200.0,20.6932,20.7681,20.6682,20.7681,172200.0
2013-10-21 15:00:00,24.94,24.96,24.82,24.95,233800.0,20.7598,20.7764,20.6599,20.7681,233800.0
2013-10-21 15:30:00,24.95,25.24,24.93,25.18,458000.0,20.7681,21.0095,20.7514,20.9595,458000.0
2013-10-22 09:30:00,25.4,25.65,25.18,25.56,194800.0,21.1427,21.3508,20.9595,21.2758,194800.0
2013-10-22 10:00:00,25.54,25.6,25.46,25.58,96200.0,21.2592,21.3091,21.1926,21.2925,96200.0
2013-10-22 10:30:00,25.57,25.6,25.34,25.38,95000.0,21.2842,21.3091,21.0927,21.126,95000.0
2013-10-22 11:00:00,25.39,25.48,25.38,25.42,71000.0,21.1343,21.2092,21.126,21.1593,71000.0
2013-10-22 11:30:00,25.42,25.49,25.38,25.49,73400.0,21.1593,21.2176,21.126,21.2176,73400.0
2013-10-22 12:00:00,25.48,25.49,25.43,25.45,57400.0,21.2092,21.2176,21.1676,21.1843,57400.0
2013-10-22 12:30:00,25.45,25.48,25.44,25.48,57200.0,21.1843,21.2092,21.176,21.2092,57200.0
2013-10-22 13:00:00,25.48,25.62,25.45,25.59,62400.0,21.2092,21.3258,21.1843,21.3008,62400.0
2013-10-22 13:30:00,25.58,25.76,25.56,25.74,162800.0,21.2925,21.4423,21.2758,21.4257,162800.0
2013-10-22 14:00:00,25.73,25.73,25.52,25.52,194000.0,21.4173,21.4173,21.2425,21.2425,194000.0
2013-10-22 14:30:00,25.53,25.65,25.52,25.63,252000.0,21.2509,21.3508,21.2425,21.3341,252000.0
2013-10-22 15:00:00,25.63,25.65,25.6,25.62,218600.0,21.3341,21.3508,21.3091,21.3258,218600.0
2013-10-22 15:30:00,25.61,25.71,25.58,25.7,244400.0,21.3175,21.4007,21.2925,21.3924,244400.0
2013-10-23 09:30:00,25.63,25.63,25.39,25.39,215200.0,21.3341,21.3341,21.1343,21.1343,215200.0
2013-10-23 10:00:00,25.39,25.46,25.23,25.27,328400.0,21.1343,21.1926,21.0012,21.0344,328400.0
2013-10-23 10:30:00,25.25,25.28,25.16,25.22,156000.0,21.0178,21.0428,20.9429,20.9928,156000.0
2013-10-23 11:00:00,25.22,25.22,25.11,25.14,102600.0,20.9928,20.9928,20.9013,20.9262,102600.0
2013-10-23 11:30:00,25.14,25.16,25.13,25.15,114000.0,20.9262,20.9429,20.9179,20.9346,114000.0
2013-10-23 12:00:00,25.14,25.25,25.14,25.17,70600.0,20.9262,21.0178,20.9262,20.9512,70600.0
2013-10-23 12:30:00,25.17,25.21,25.16,25.19,79000.0,20.9512,20.9845,20.9429,20.9679,79000.0
2013-10-23 13:00:00,25.19,25.19,25.11,25.11,97400.0,20.9679,20.9679,20.9013,20.9013,97400.0
2013-10-23 13:30:00,25.11,25.13,25.06,25.06,96800.0,20.9013,20.9179,20.8596,20.8596,96800.0
2013-10-23 14:00:00,25.05,25.06,24.95,24.96,95000.0,20.8513,20.8596,20.7681,20.7764,95000.0
2013-10-23 14:30:00,24.97,25.0,24.95,25.0,101800.0,20.7847,20.8097,20.7681,20.8097,101800.0
2013-10-23 15:00:00,25.0,25.03,24.96,25.0,134000.0,20.8097,20.8347,20.7764,20.8097,134000.0
2013-10-23 15:30:00,25.0,25.13,25.0,25.12,291800.0,20.8097,20.9179,20.8097,20.9096,291800.0
2013-10-24 09:30:00,25.13,25.14,25.05,25.13,107400.0,20.9179,20.9262,20.8513,20.9179,107400.0
2013-10-24 10:00:00,25.11,25.15,25.09,25.14,142600.0,20.9013,20.9346,20.8846,20.9262,142600.0
2013-10-24 10:30:00,25.14,25.18,25.12,25.13,280600.0,20.9262,20.9595,20.9096,20.9179,280600.0
2013-10-24 11:00:00,25.14,25.21,25.13,25.2,91800.0,20.9262,20.9845,20.9179,20.9762,91800.0
2013-10-24 11:30:00,25.2,25.2,25.15,25.16,67000.0,20.9762,20.9762,20.9346,20.9429,67000.0
2013-10-24 12:00:00,25.18,25.18,25.11,25.13,72000.0,20.9595,20.9595,20.9013,20.9179,72000.0
2013-10-24 12:30:00,25.13,25.15,25.06,25.14,40600.0,20.9179,20.9346,20.8596,20.9262,40600.0
2013-10-24 13:00:00,25.13,25.14,25.08,25.11,33800.0,20.9179,20.9262,20.8763,20.9013,33800.0
2013-10-24 13:30:00,25.11,25.14,25.1,25.11,44000.0,20.9013,20.9262,20.8929,20.9013,44000.0
2013-10-24 14:00:00,25.11,25.14,25.09,25.11,74600.0,20.9013,20.9262,20.8846,20.9013,74600.0
2013-10-24 14:30:00,25.12,25.14,25.11,25.13,42600.0,20.9096,20.9262,20.9013,20.9179,42600.0
2013-10-24 15:00:00,25.13,25.16,25.11,25.13,99200.0,20.9179,20.9429,20.9013,20.9179,99200.0
2013-10-24 15:30:00,25.14,25.17,25.07,25.09,288400.0,20.9262,20.9512,20.868,20.8846,288400.0
2013-10-25 09:30:00,25.21,25.32,25.15,25.32,43000.0,20.9845,21.0761,20.9346,21.0761,43000.0
2013-10-25 10:00:00,25.31,25.34,25.24,25.27,62400.0,21.0677,21.0927,21.0095,21.0344,62400.0
2013-10-25 10:30:00,25.25,25.32,25.25,25.26,52200.0,21.0178,21.0761,21.0178,21.0261,52200.0
2013-10-25 11:00:00,25.25,25.25,25.17,25.23,51800.0,21.0178,21.0178,20.9512,21.0012,51800.0
2013-10-25 11:30:00,25.23,25.27,25.2,25.25,35400.0,21.0012,21.0344,20.9762,21.0178,35400.0
2013-10-25 12:00:00,25.25,25.3,25.23,25.29,46800.0,21.0178,21.0594,21.0012,21.0511,46800.0
2013-10-25 12:30:00,25.29,25.34,25.29,25.33,24000.0,21.0511,21.0927,21.0511,21.0844,24000.0
2013-10-25 13:00:00,25.33,25.36,25.33,25.33,24000.0,21.0844,21.1094,21.0844,21.0844,24000.0
2013-10-25 13:30:00,25.33,25.36,25.32,25.36,27400.0,21.0844,21.1094,21.0761,21.1094,27400.0
2013-10-25 14:00:00,25.35,25.39,25.34,25.37,32000.0,21.101,21.1343,21.0927,21.1177,32000.0
2013-10-25 14:30:00,25.36,25.36,25.33,25.35,31000.0,21.1094,21.1094,21.0844,21.101,31000.0
2013-10-25 15:00:00,25.35,25.35,25.32,25.34,61600.0,21.101,21.101,21.0761,21.0927,61600.0
2013-10-25 15:30:00,25.33,25.4,25.33,25.38,164200.0,21.0844,21.1427,21.0844,21.126,164200.0
2013-10-28 09:30:00,25.31,25.44,25.31,25.4,41600.0,21.0677,21.176,21.0677,21.1427,41600.0
2013-10-28 10:00:00,25.36,25.38,25.23,25.23,50400.0,21.1094,21.126,21.0012,21.0012,50400.0
2013-10-28 10:30:00,25.23,25.24,25.11,25.13,35400.0,21.0012,21.0095,20.9013,20.9179,35400.0
2013-10-28 11:00:00,25.13,25.17,25.07,25.15,50200.0,20.9179,20.9512,20.868,20.9346,50200.0
2013-10-28 11:30:00,25.16,25.23,25.15,25.2,23000.0,20.9429,21.0012,20.9346,20.9762,23000.0
2013-10-28 12:00:00,25.21,25.3,25.21,25.29,25200.0,20.9845,21.0594,20.9845,21.0511,25200.0
2013-10-28 12:30:00,25.29,25.31,25.25,25.31,25400.0,21.0511,21.0677,21.0178,21.0677,25400.0
2013-10-28 13:00:00,25.33,25.33,25.24,25.24,31800.0,21.0844,21.0844,21.0095,21.0095,31800.0
2013-10-28 13:30:00,25.25,25.27,25.23,25.26,24600.0,21.0178,21.0344,21.0012,21.0261,24600.0
2013-10-28 14:00:00,25.25,25.28,25.24,25.25,28200.0,21.0178,21.0428,21.0095,21.0178,28200.0
2013-10-28 14:30:00,25.25,25.33,25.25,25.31,59200.0,21.0178,21.0844,21.0178,21.0677,59200.0
2013-10-28 15:00:00,25.3,25.33,25.28,25.3,85600.0,21.0594,21.0844,21.0428,21.0594,85600.0
2013-10-28 15:30:00,25.3,25.32,25.25,25.31,96200.0,21.0594,21.0761,21.0178,21.0677,96200.0
2013-10-29 09:30:00,25.41,25.51,25.36,25.4,28800.0,21.201,21.2844,21.1593,21.1927,28800.0
2013-10-29 10:00:00,25.4,25.43,25.31,25.36,96200.0,21.1927,21.2177,21.1176,21.1593,96200.0
2013-10-29 10:30:00,25.36,25.38,25.19,25.19,31600.0,21.1593,21.176,21.0175,21.0175,31600.0
2013-10-29 11:00:00,25.2,25.25,25.17,25.23,30600.0,21.0258,21.0675,21.0008,21.0508,30600.0
2013-10-29 11:30:00,25.23,25.31,25.21,25.25,23000.0,21.0508,21.1176,21.0341,21.0675,23000.0
2013-10-29 12:00:00,25.27,25.34,25.26,25.33,52000.0,21.0842,21.1426,21.0759,21.1343,52000.0
2013-10-29 12:30:00,25.31,25.38,25.3,25.38,21000.0,21.1176,21.176,21.1092,21.176,21000.0
2013-10-29 13:00:00,25.38,25.38,25.29,25.29,36000.0,21.176,21.176,21.1009,21.1009,36000.0
2013-10-29 13:30:00,25.3,25.31,25.26,25.29,27800.0,21.1092,21.1176,21.0759,21.1009,27800.0
2013-10-29 14:00:00,25.28,25.34,25.28,25.33,24200.0,21.0925,21.1426,21.0925,21.1343,24200.0
2013-10-29 14:30:00,25.34,25.38,25.32,25.35,21200.0,21.1426,21.176,21.1259,21.151,21200.0
2013-10-29 15:00:00,25.36,25.41,25.36,25.39,46200.0,21.1593,21.201,21.1593,21.1843,46200.0
2013-10-29 15:30:00,25.39,25.4,25.34,25.37,118800.0,21.1843,21.1927,21.1426,21.1676,118800.0
2013-10-30 09:30:00,25.4,25.46,25.29,25.35,55800.0,21.1927,21.2427,21.1009,21.151,55800.0
2013-10-30 10:00:00,25.36,25.36,25.23,25.32,47200.0,21.1593,21.1593,21.0508,21.1259,47200.0
2013-10-30 10:30:00,25.33,25.34,25.27,25.28,9800.0,21.1343,21.1426,21.0842,21.0925,9800.0
2013-10-30 11:00:00,25.31,25.31,25.23,25.23,32400.0,21.1176,21.1176,21.0508,21.0508,32400.0
2013-10-30 11:30:00,25.23,25.23,25.16,25.2,74000.0,21.0508,21.0508,20.9924,21.0258,74000.0
2013-10-30 12:00:00,25.21,25.22,25.17,25.18,13400.0,21.0341,21.0425,21.0008,21.0091,13400.0
2013-10-30 12:30:00,25.18,25.28,25.18,25.24,13600.0,21.0091,21.0925,21.0091,21.0592,13600.0
2013-10-30 13:00:00,25.25,25.25,25.2,25.25,32800.0,21.0675,21.0675,21.0258,21.0675,32800.0
2013-10-30 13:30:00,25.25,25.25,25.18,25.21,18600.0,21.0675,21.0675,21.0091,21.0341,18600.0
2013-10-30 14:00:00,25.2,25.3,25.07,25.11,33000.0,21.0258,21.1092,20.9173,20.9507,33000.0
2013-10-30 14:30:00,25.12,25.2,25.04,25.11,36400.0,20.959,21.0258,20.8923,20.9507,36400.0
2013-10-30 15:00:00,25.08,25.14,25.06,25.1,43400.0,20.9257,20.9757,20.909,20.9424,43400.0
2013-10-30 15:30:00,25.13,25.21,25.13,25.16,87800.0,20.9674,21.0341,20.9674,20.9924,87800.0
2013-10-31 09:30:00,26.33,26.33,25.58,25.61,388600.0,21.9686,21.9686,21.3429,21.3679,388600.0
2013-10-31 10:00:00,25.59,25.8,25.58,25.76,231000.0,21.3512,21.5264,21.3429,21.493,231000.0
2013-10-31 10:30:00,25.75,26.0,25.7,25.97,181400.0,21.4847,21.6933,21.443,21.6683,181400.0
2013-10-31 11:00:00,25.95,26.02,25.92,25.97,126000.0,21.6516,21.71,21.6265,21.6683,126000.0
2013-10-31 11:30:00,25.97,26.02,25.88,25.88,107000.0,21.6683,21.71,21.5932,21.5932,107000.0
2013-10-31 12:00:00,25.89,25.9,25.83,25.89,83800.0,21.6015,21.6098,21.5514,21.6015,83800.0
2013-10-31 12:30:00,25.89,25.95,25.89,25.91,96600.0,21.6015,21.6516,21.6015,21.6182,96600.0
2013-10-31 13:00:00,25.92,26.05,25.92,26.04,108800.0,21.6265,21.735,21.6265,21.7267,108800.0
2013-10-31 13:30:00,26.05,26.06,25.97,25.98,80200.0,21.735,21.7433,21.6683,21.6766,80200.0
2013-10-31 14:00:00,25.98,26.03,25.93,26.02,105400.0,21.6766,21.7183,21.6349,21.71,105400.0
2013-10-31 14:30:00,26.02,26.1,26.02,26.05,107600.0,21.71,21.7767,21.71,21.735,107600.0
2013-10-31 15:00:00,26.04,26.04,25.89,25.93,142800.0,21.7267,21.7267,21.6015,21.6349,142800.0
2013-10-31 15:30:00,25.93,25.95,25.82,25.83,292400.0,21.6349,21.6516,21.5431,21.5514,292400.0
2013-11-01 09:30:00,25.91,26.08,25.89,26.03,86400.0,21.6182,21.76,21.6015,21.7183,86400.0
2013-11-01 10:00:00,26.02,26.11,25.95,26.04,115000.0,21.71,21.7851,21.6516,21.7267,115000.0
2013-11-01 10:30:00,26.04,26.07,26.0,26.01,72200.0,21.7267,21.7517,21.6933,21.7016,72200.0
2013-11-01 11:00:00,26.02,26.02,25.85,25.9,109200.0,21.71,21.71,21.5681,21.6098,109200.0
2013-11-01 11:30:00,25.9,25.9,25.83,25.83,82400.0,21.6098,21.6098,21.5514,21.5514,82400.0
2013-11-01 12:00:00,25.83,25.88,25.78,25.88,132200.0,21.5514,21.5932,21.5097,21.5932,132200.0
2013-11-01 12:30:00,25.86,26.0,25.86,25.98,73400.0,21.5765,21.6933,21.5765,21.6766,73400.0
2013-11-01 13:00:00,25.98,26.03,25.96,26.0,79000.0,21.6766,21.7183,21.6599,21.6933,79000.0
2013-11-01 13:30:00,26.0,26.07,25.99,26.06,99600.0,21.6933,21.7517,21.6849,21.7433,99600.0
2013-11-01 14:00:00,26.06,26.2,26.06,26.17,127400.0,21.7433,21.8602,21.7433,21.8351,127400.0
2013-11-01 14:30:00,26.17,26.27,26.16,26.25,134600.0,21.8351,21.9186,21.8268,21.9019,134600.0
2013-11-01 15:00:00,26.25,26.39,26.25,26.38,234600.0,21.9019,22.0187,21.9019,22.0103,234600.0
2013-11-01 15:30:00,26.38,26.41,26.34,26.37,528000.0,22.0103,22.0354,21.977,22.002,528000.0
2013-11-04 09:30:00,26.43,26.49,26.32,26.36,71800.0,22.0521,22.1021,21.9603,21.9937,71800.0
2013-11-04 10:00:00,26.38,26.43,26.32,26.4,92600.0,22.0103,22.0521,21.9603,22.027,92600.0
2013-11-04 10:30:00,26.41,26.48,26.4,26.43,94600.0,22.0354,22.0938,22.027,22.0521,94600.0
2013-11-04 11:00:00,26.43,26.48,26.43,26.43,121600.0,22.0521,22.0938,22.0521,22.0521,121600.0
2013-11-04 11:30:00,26.43,26.53,26.42,26.49,116600.0,22.0521,22.1355,22.0437,22.1021,116600.0
2013-11-04 12:00:00,26.5,26.58,26.49,26.57,135000.0,22.1105,22.1772,22.1021,22.1689,135000.0
2013-11-04 12:30:00,26.57,26.58,26.53,26.56,206800.0,22.1689,22.1772,22.1355,22.1605,206800.0
2013-11-04 13:00:00,26.55,26.63,26.54,26.55,199800.0,22.1522,22.2189,22.1438,22.1522,199800.0
2013-11-04 13:30:00,26.55,26.58,26.43,26.46,256000.0,22.1522,22.1772,22.0521,22.0771,256000.0
2013-11-04 14:00:00,26.45,26.46,26.31,26.32,188400.0,22.0687,22.0771,21.9519,21.9603,188400.0
2013-11-04 14:30:00,26.31,26.32,26.09,26.13,406200.0,21.9519,21.9603,21.7684,21.8017,406200.0
2013-11-04 15:00:00,26.13,26.25,26.11,26.16,448000.0,21.8017,21.9019,21.7851,21.8268,448000.0
2013-11-04 15:30:00,26.16,26.24,25.97,26.1,2147400.0,21.8268,21.8935,21.6683,21.7767,2147400.0
2013-11-05 09:30:00,26.02,26.02,25.91,26.02,127600.0,21.71,21.71,21.6182,21.71,127600.0
2013-11-05 10:00:00,26.01,26.18,25.93,26.18,133000.0,21.7016,21.8435,21.6349,21.8435,133000.0
2013-11-05 10:30:00,26.2,26.24,26.15,26.16,48400.0,21.8602,21.8935,21.8184,21.8268,48400.0
2013-11-05 11:00:00,26.15,26.15,26.05,26.11,138400.0,21.8184,21.8184,21.735,21.7851,138400.0
2013-11-05 11:30:00,26.11,26.23,26.11,26.22,72400.0,21.7851,21.8852,21.7851,21.8768,72400.0
2013-11-05 12:00:00,26.21,26.29,26.18,26.26,79000.0,21.8685,21.9352,21.8435,21.9102,79000.0
2013-11-05 12:30:00,26.27,26.29,26.25,26.25,51200.0,21.9186,21.9352,21.9019,21.9019,51200.0
2013-11-05 13:00:00,26.26,26.34,26.25,26.34,71400.0,21.9102,21.977,21.9019,21.977,71400.0
2013-11-05 13:30:00,26.34,26.38,26.33,26.33,66800.0,21.977,22.0103,21.9686,21.9686,66800.0
2013-11-05 14:00:00,26.33,26.41,26.33,26.41,49800.0,21.9686,22.0354,21.9686,22.0354,49800.0
2013-11-05 14:30:00,26.4,26.43,26.38,26.39,50400.0,22.027,22.0521,22.0103,22.0187,50400.0
2013-11-05 15:00:00,26.4,26.4,26.33,26.34,144200.0,22.027,22.027,21.9686,21.977,144200.0
2013-11-05 15:30:00,26.34,26.35,26.29,26.29,298200.0,21.977,21.9853,21.9352,21.9352,298200.0
2013-11-06 09:30:00,26.39,26.61,26.23,26.52,187200.0,22.0187,22.2022,21.8852,22.1271,187200.0
2013-11-06 10:00:00,26.53,26.54,26.38,26.39,253200.0,22.1355,22.1438,22.0103,22.0187,253200.0
2013-11-06 10:30:00,26.37,26.54,26.35,26.36,340600.0,22.002,22.1438,21.9853,21.9937,340600.0
2013-11-06 11:00:00,26.36,26.36,26.22,26.3,179400.0,21.9937,21.9937,21.8768,21.9436,179400.0
2013-11-06 11:30:00,26.32,26.32,26.24,26.29,49800.0,21.9603,21.9603,21.8935,21.9352,49800.0
2013-11-06 12:00:00,26.29,26.31,26.25,26.29,42600.0,21.9352,21.9519,21.9019,21.9352,42600.0
2013-11-06 12:30:00,26.29,26.35,26.29,26.32,36600.0,21.9352,21.9853,21.9352,21.9603,36600.0
2013-11-06 13:00:00,26.32,26.35,26.27,26.34,52200.0,21.9603,21.9853,21.9186,21.977,52200.0
2013-11-06 13:30:00,26.35,26.35,26.29,26.33,35400.0,21.9853,21.9853,21.9352,21.9686,35400.0
2013-11-06 14:00:00,26.33,26.36,26.32,26.35,46600.0,21.9686,21.9937,21.9603,21.9853,46600.0
2013-11-06 14:30:00,26.34,26.35,26.3,26.3,58000.0,21.977,21.9853,21.9436,21.9436,58000.0
2013-11-06 15:00:00,26.29,26.32,26.27,26.27,100000.0,21.9352,21.9603,21.9186,21.9186,100000.0
2013-11-06 15:30:00,26.27,26.31,26.26,26.3,184800.0,21.9186,21.9519,21.9102,21.9436,184800.0
2013-11-07 09:30:00,26.31,26.58,26.3,26.43,190800.0,21.9519,22.1772,21.9436,22.0521,190800.0
2013-11-07 10:00:00,26.42,26.48,26.11,26.11,192000.0,22.0437,22.0938,21.7851,21.7851,192000.0
2013-11-07 10:30:00,26.1,26.13,25.93,26.08,162000.0,21.7767,21.8017,21.6349,21.76,162000.0
2013-11-07 11:00:00,26.08,26.11,26.02,26.09,85600.0,21.76,21.7851,21.71,21.7684,85600.0
2013-11-07 11:30:00,26.08,26.13,26.07,26.11,48600.0,21.76,21.8017,21.7517,21.7851,48600.0
2013-11-07 12:00:00,26.11,26.13,26.08,26.1,106800.0,21.7851,21.8017,21.76,21.7767,106800.0
2013-11-07 12:30:00,26.11,26.13,26.07,26.1,87200.0,21.7851,21.8017,21.7517,21.7767,87200.0
2013-11-07 13:00:00,26.1,26.11,26.08,26.08,140000.0,21.7767,21.7851,21.76,21.76,140000.0
2013-11-07 13:30:00,26.08,26.13,26.08,26.11,103200.0,21.76,21.8017,21.76,21.7851,103200.0
2013-11-07 14:00:00,26.11,26.13,26.06,26.07,124200.0,21.7851,21.8017,21.7433,21.7517,124200.0
2013-11-07 14:30:00,26.06,26.11,26.02,26.1,136200.0,21.7433,21.7851,21.71,21.7767,136200.0
2013-11-07 15:00:00,26.09,26.11,25.97,25.97,133000.0,21.7684,21.7851,21.6683,21.6683,133000.0
2013-11-07 15:30:00,25.97,25.99,25.9,25.92,351600.0,21.6683,21.6849,21.6098,21.6265,351600.0
2013-11-08 09:30:00,25.9,26.14,25.79,26.03,130400.0,21.6098,21.8101,21.5181,21.7183,130400.0
2013-11-08 10:00:00,26.03,26.18,26.03,26.11,124400.0,21.7183,21.8435,21.7183,21.7851,124400.0
2013-11-08 10:30:00,26.11,26.19,26.08,26.11,57600.0,21.7851,21.8518,21.76,21.7851,57600.0
2013-11-08 11:00:00,26.13,26.18,26.09,26.18,54200.0,21.8017,21.8435,21.7684,21.8435,54200.0
2013-11-08 11:30:00,26.17,26.22,26.15,26.2,41600.0,21.8351,21.8768,21.8184,21.8602,41600.0
2013-11-08 12:00:00,26.21,26.24,26.21,26.23,51400.0,21.8685,21.8935,21.8685,21.8852,51400.0
2013-11-08 12:30:00,26.23,26.25,26.2,26.24,31400.0,21.8852,21.9019,21.8602,21.8935,31400.0
2013-11-08 13:00:00,26.24,26.28,26.18,26.27,47200.0,21.8935,21.9269,21.8435,21.9186,47200.0
2013-11-08 13:30:00,26.27,26.33,26.26,26.29,65000.0,21.9186,21.9686,21.9102,21.9352,65000.0
2013-11-08 14:00:00,26.29,26.31,26.26,26.26,74400.0,21.9352,21.9519,21.9102,21.9102,74400.0
2013-11-08 14:30:00,26.28,26.31,26.26,26.29,118200.0,21.9269,21.9519,21.9102,21.9352,118200.0
2013-11-08 15:00:00,26.29,26.33,26.27,26.3,154200.0,21.9352,21.9686,21.9186,21.9436,154200.0
2013-11-08 15:30:00,26.3,26.36,26.29,26.35,194000.0,21.9436,21.9937,21.9352,21.9853,194000.0
2013-11-11 09:30:00,26.32,26.5,26.17,26.48,71000.0,21.9603,22.1105,21.8351,22.0938,71000.0
2013-11-11 10:00:00,26.49,26.56,26.39,26.42,206600.0,22.1021,22.1605,22.0187,22.0437,206600.0
2013-11-11 10:30:00,26.42,26.45,26.36,26.44,41800.0,22.0437,22.0687,21.9937,22.0604,41800.0
2013-11-11 11:00:00,26.43,26.45,26.37,26.43,25800.0,22.0521,22.0687,22.002,22.0521,25800.0
2013-11-11 11:30:00,26.45,26.48,26.42,26.48,37600.0,22.0687,22.0938,22.0437,22.0938,37600.0
2013-11-11 12:00:00,26.47,26.5,26.46,26.49,45000.0,22.0854,22.1105,22.0771,22.1021,45000.0
2013-11-11 12:30:00,26.49,26.54,26.48,26.54,28600.0,22.1021,22.1438,22.0938,22.1438,28600.0
2013-11-11 13:00:00,26.54,26.56,26.5,26.52,40400.0,22.1438,22.1605,22.1105,22.1271,40400.0
2013-11-11 13:30:00,26.52,26.53,26.5,26.5,44600.0,22.1271,22.1355,22.1105,22.1105,44600.0
2013-11-11 14:00:00,26.5,26.54,26.5,26.5,40200.0,22.1105,22.1438,22.1105,22.1105,40200.0
2013-11-11 14:30:00,26.51,26.53,26.5,26.5,48200.0,22.1188,22.1355,22.1105,22.1105,48200.0
2013-11-11 15:00:00,26.5,26.53,26.5,26.51,98400.0,22.1105,22.1355,22.1105,22.1188,98400.0
2013-11-11 15:30:00,26.52,26.53,26.47,26.48,220200.0,22.1271,22.1355,22.0854,22.0938,220200.0
2013-11-12 09:30:00,26.37,26.54,26.27,26.5,28200.0,22.002,22.1438,21.9186,22.1105,28200.0
2013-11-12 10:00:00,26.48,26.49,26.38,26.45,59800.0,22.0938,22.1021,22.0103,22.0687,59800.0
2013-11-12 10:30:00,26.47,26.54,26.41,26.54,103800.0,22.0854,22.1438,22.0354,22.1438,103800.0
2013-11-12 11:00:00,26.54,26.65,26.54,26.6,52800.0,22.1438,22.2356,22.1438,22.1939,52800.0
2013-11-12 11:30:00,26.61,26.62,26.56,26.56,24800.0,22.2022,22.2106,22.1605,22.1605,24800.0
2013-11-12 12:00:00,26.56,26.56,26.46,26.47,27000.0,22.1605,22.1605,22.0771,22.0854,27000.0
2013-11-12 12:30:00,26.47,26.49,26.43,26.47,19400.0,22.0854,22.1021,22.0521,22.0854,19400.0
2013-11-12 13:00:00,26.46,26.57,26.45,26.51,27800.0,22.0771,22.1689,22.0687,22.1188,27800.0
2013-11-12 13:30:00,26.51,26.55,26.48,26.54,38800.0,22.1188,22.1522,22.0938,22.1438,38800.0
2013-11-12 14:00:00,26.54,26.56,26.49,26.5,48400.0,22.1438,22.1605,22.1021,22.1105,48400.0
2013-11-12 14:30:00,26.5,26.58,26.49,26.58,35800.0,22.1105,22.1772,22.1021,22.1772,35800.0
2013-11-12 15:00:00,26.58,26.6,26.54,26.55,81400.0,22.1772,22.1939,22.1438,22.1522,81400.0
2013-11-12 15:30:00,26.56,26.61,26.53,26.6,186800.0,22.1605,22.2022,22.1355,22.1939,186800.0
2013-11-13 09:30:00,26.39,26.67,26.39,26.64,49200.0,22.0187,22.2523,22.0187,22.2273,49200.0
2013-11-13 10:00:00,26.65,26.73,26.61,26.67,124200.0,22.2356,22.3024,22.2022,22.2523,124200.0
2013-11-13 10:30:00,26.66,26.78,26.65,26.77,83600.0,22.244,22.3441,22.2356,22.3357,83600.0
2013-11-13 11:00:00,26.77,26.81,26.74,26.74,83400.0,22.3357,22.3691,22.3107,22.3107,83400.0
2013-11-13 11:30:00,26.75,26.81,26.75,26.81,100400.0,22.3191,22.3691,22.3191,22.3691,100400.0
2013-11-13 12:00:00,26.8,26.93,26.79,26.92,77200.0,22.3608,22.4692,22.3524,22.4609,77200.0
2013-11-13 12:30:00,26.92,27.02,26.88,27.02,130000.0,22.4609,22.5443,22.4275,22.5443,130000.0
2013-11-13 13:00:00,27.02,27.11,27.02,27.11,75000.0,22.5443,22.6194,22.5443,22.6194,75000.0
2013-11-13 13:30:00,27.11,27.17,27.1,27.17,77600.0,22.6194,22.6695,22.6111,22.6695,77600.0
2013-11-13 14:00:00,27.16,27.18,27.14,27.16,84600.0,22.6611,22.6778,22.6444,22.6611,84600.0
2013-11-13 14:30:00,27.16,27.18,27.11,27.11,59800.0,22.6611,22.6778,22.6194,22.6194,59800.0
2013-11-13 15:00:00,27.11,27.12,27.05,27.05,110400.0,22.6194,22.6278,22.5694,22.5694,110400.0
2013-11-13 15:30:00,27.04,27.17,27.04,27.17,232400.0,22.561,22.6695,22.561,22.6695,232400.0
2013-11-14 09:30:00,27.25,27.3,27.0,27.07,58400.0,22.7362,22.7779,22.5276,22.586,58400.0
2013-11-14 10:00:00,27.05,27.09,26.98,27.02,72600.0,22.5694,22.6027,22.511,22.5443,72600.0
2013-11-14 10:30:00,27.05,27.11,27.04,27.05,93800.0,22.5694,22.6194,22.561,22.5694,93800.0
2013-11-14 11:00:00,27.06,27.27,27.01,27.25,614600.0,22.5777,22.7529,22.536,22.7362,614600.0
2013-11-14 11:30:00,27.27,27.3,27.23,27.25,124600.0,22.7529,22.7779,22.7195,22.7362,124600.0
2013-11-14 12:00:00,27.25,27.32,27.24,27.28,62600.0,22.7362,22.7946,22.7279,22.7613,62600.0
2013-11-14 12:30:00,27.29,27.31,27.27,27.27,34000.0,22.7696,22.7863,22.7529,22.7529,34000.0
2013-11-14 13:00:00,27.27,27.3,27.24,27.25,57000.0,22.7529,22.7779,22.7279,22.7362,57000.0
2013-11-14 13:30:00,27.27,27.33,27.24,27.33,124400.0,22.7529,22.803,22.7279,22.803,124400.0
2013-11-14 14:00:00,27.33,27.35,27.3,27.35,25000.0,22.803,22.8197,22.7779,22.8197,25000.0
2013-11-14 14:30:00,27.35,27.36,27.25,27.27,76200.0,22.8197,22.828,22.7362,22.7529,76200.0
2013-11-14 15:00:00,27.27,27.28,27.22,27.25,127000.0,22.7529,22.7613,22.7112,22.7362,127000.0
2013-11-14 15:30:00,27.25,27.28,27.24,27.26,182200.0,22.7362,22.7613,22.7279,22.7446,182200.0
2013-11-15 09:30:00,27.3,27.36,27.14,27.26,55600.0,22.7779,22.828,22.6444,22.7446,55600.0
2013-11-15 10:00:00,27.25,27.36,27.24,27.36,28000.0,22.7362,22.828,22.7279,22.828,28000.0
2013-11-15 10:30:00,27.34,27.36,27.29,27.35,56800.0,22.8113,22.828,22.7696,22.8197,56800.0
2013-11-15 11:00:00,27.35,27.39,27.27,27.27,69200.0,22.8197,22.853,22.7529,22.7529,69200.0
2013-11-15 11:30:00,27.27,27.28,27.19,27.21,89400.0,22.7529,22.7613,22.6862,22.7029,89400.0
2013-11-15 12:00:00,27.23,27.32,27.2,27.27,41000.0,22.7195,22.7946,22.6945,22.7529,41000.0
2013-11-15 12:30:00,27.25,27.28,27.2,27.25,62800.0,22.7362,22.7613,22.6945,22.7362,62800.0
2013-11-15 13:00:00,27.23,27.26,27.22,27.24,51600.0,22.7195,22.7446,22.7112,22.7279,51600.0
2013-11-15 13:30:00,27.25,27.26,27.22,27.24,29000.0,22.7362,22.7446,22.7112,22.7279,29000.0
2013-11-15 14:00:00,27.24,27.28,27.23,27.28,50200.0,22.7279,22.7613,22.7195,22.7613,50200.0
2013-11-15 14:30:00,27.26,27.3,27.25,27.25,34800.0,22.7446,22.7779,22.7362,22.7362,34800.0
2013-11-15 15:00:00,27.25,27.28,27.23,27.24,108800.0,22.7362,22.7613,22.7195,22.7279,108800.0
2013-11-15 15:30:00,27.25,27.25,27.18,27.2,212400.0,22.7362,22.7362,22.6778,22.6945,212400.0
2013-11-18 09:30:00,27.18,27.24,27.09,27.11,73800.0,22.6778,22.7279,22.6027,22.6194,73800.0
2013-11-18 10:00:00,27.11,27.17,27.05,27.12,80600.0,22.6194,22.6695,22.5694,22.6278,80600.0
2013-11-18 10:30:00,27.14,27.18,27.13,27.18,54400.0,22.6444,22.6778,22.6361,22.6778,54400.0
2013-11-18 11:00:00,27.18,27.22,27.17,27.18,42200.0,22.6778,22.7112,22.6695,22.6778,42200.0
2013-11-18 11:30:00,27.18,27.2,27.08,27.15,49600.0,22.6778,22.6945,22.5944,22.6528,49600.0
2013-11-18 12:00:00,27.14,27.17,27.09,27.11,26400.0,22.6444,22.6695,22.6027,22.6194,26400.0
2013-11-18 12:30:00,27.1,27.11,27.04,27.1,33400.0,22.6111,22.6194,22.561,22.6111,33400.0
2013-11-18 13:00:00,27.1,27.18,27.1,27.18,21200.0,22.6111,22.6778,22.6111,22.6778,21200.0
2013-11-18 13:30:00,27.18,27.2,27.11,27.12,32400.0,22.6778,22.6945,22.6194,22.6278,32400.0
2013-11-18 14:00:00,27.11,27.15,27.08,27.15,36000.0,22.6194,22.6528,22.5944,22.6528,36000.0
2013-11-18 14:30:00,27.15,27.15,26.97,26.98,46200.0,22.6528,22.6528,22.5026,22.511,46200.0
2013-11-18 15:00:00,26.97,26.97,26.75,26.8,85200.0,22.5026,22.5026,22.3191,22.3608,85200.0
2013-11-18 15:30:00,26.8,26.89,26.75,26.88,171400.0,22.3608,22.4359,22.3191,22.4275,171400.0
2013-11-19 09:30:00,26.82,26.93,26.64,26.8,45200.0,22.3775,22.4692,22.2273,22.3608,45200.0
2013-11-19 10:00:00,26.8,26.93,26.8,26.86,29600.0,22.3608,22.4692,22.3608,22.4108,29600.0
2013-11-19 10:30:00,26.86,26.95,26.8,26.95,51000.0,22.4108,22.4859,22.3608,22.4859,51000.0
2013-11-19 11:00:00,26.94,27.02,26.93,26.95,63600.0,22.4776,22.5443,22.4692,22.4859,63600.0
2013-11-19 11:30:00,26.97,26.99,26.9,26.96,47800.0,22.5026,22.5193,22.4442,22.4943,47800.0
2013-11-19 12:00:00,26.95,27.02,26.93,26.96,46600.0,22.4859,22.5443,22.4692,22.4943,46600.0
2013-11-19 12:30:00,26.95,26.97,26.87,26.87,46400.0,22.4859,22.5026,22.4192,22.4192,46400.0
2013-11-19 13:00:00,26.86,26.86,26.75,26.77,82800.0,22.4108,22.4108,22.3191,22.3357,82800.0
2013-11-19 13:30:00,26.77,26.77,26.68,26.7,67400.0,22.3357,22.3357,22.2606,22.2773,67400.0
2013-11-19 14:00:00,26.71,26.78,26.68,26.68,64800.0,22.2857,22.3441,22.2606,22.2606,64800.0
2013-11-19 14:30:00,26.68,26.83,26.68,26.77,63400.0,22.2606,22.3858,22.2606,22.3357,63400.0
2013-11-19 15:00:00,26.75,26.85,26.75,26.8,111200.0,22.3191,22.4025,22.3191,22.3608,111200.0
2013-11-19 15:30:00,26.8,26.8,26.71,26.74,279200.0,22.3608,22.3608,22.2857,22.3107,279200.0
2013-11-20 09:30:00,26.8,26.93,26.75,26.91,46200.0,22.3608,22.4692,22.3191,22.4525,46200.0
2013-11-20 10:00:00,26.89,27.08,26.83,26.99,142400.0,22.4359,22.5944,22.3858,22.5193,142400.0
2013-11-20 10:30:00,26.98,27.0,26.92,26.95,73200.0,22.511,22.5276,22.4609,22.4859,73200.0
2013-11-20 11:00:00,26.92,27.0,26.91,26.97,29400.0,22.4609,22.5276,22.4525,22.5026,29400.0
2013-11-20 11:30:00,26.97,26.99,26.94,26.98,35000.0,22.5026,22.5193,22.4776,22.511,35000.0
2013-11-20 12:00:00,26.97,27.0,26.95,26.96,21400.0,22.5026,22.5276,22.4859,22.4943,21400.0
2013-11-20 12:30:00,26.96,26.99,26.95,26.98,39600.0,22.4943,22.5193,22.4859,22.511,39600.0
2013-11-20 13:00:00,26.98,27.06,26.98,27.06,69800.0,22.511,22.5777,22.511,22.5777,69800.0
2013-11-20 13:30:00,27.06,27.08,27.0,27.0,60000.0,22.5777,22.5944,22.5276,22.5276,60000.0
2013-11-20 14:00:00,27.0,27.03,26.93,27.02,146200.0,22.5276,22.5527,22.4692,22.5443,146200.0
2013-11-20 14:30:00,27.02,27.02,26.92,26.95,69400.0,22.5443,22.5443,22.4609,22.4859,69400.0
2013-11-20 15:00:00,26.93,26.94,26.86,26.86,179800.0,22.4692,22.4776,22.4108,22.4108,179800.0
2013-11-20 15:30:00,26.86,26.92,26.84,26.9,177600.0,22.4108,22.4609,22.3941,22.4442,177600.0
2013-11-21 09:30:00,27.03,27.07,26.86,26.98,200800.0,22.5527,22.586,22.4108,22.511,200800.0
2013-11-21 10:00:00,26.99,27.05,26.97,26.98,111400.0,22.5193,22.5694,22.5026,22.511,111400.0
2013-11-21 10:30:00,26.99,27.03,26.97,27.0,28800.0,22.5193,22.5527,22.5026,22.5276,28800.0
2013-11-21 11:00:00,27.0,27.03,26.97,27.0,60000.0,22.5276,22.5527,22.5026,22.5276,60000.0
2013-11-21 11:30:00,27.0,27.16,27.0,27.09,67000.0,22.5276,22.6611,22.5276,22.6027,67000.0
2013-11-21 12:00:00,27.09,27.11,27.06,27.07,93200.0,22.6027,22.6194,22.5777,22.586,93200.0
2013-11-21 12:30:00,27.06,27.08,27.03,27.03,20600.0,22.5777,22.5944,22.5527,22.5527,20600.0
2013-11-21 13:00:00,27.03,27.08,27.02,27.07,29800.0,22.5527,22.5944,22.5443,22.586,29800.0
2013-11-21 13:30:00,27.07,27.12,27.07,27.1,79400.0,22.586,22.6278,22.586,22.6111,79400.0
2013-11-21 14:00:00,27.1,27.13,27.09,27.09,46400.0,22.6111,22.6361,22.6027,22.6027,46400.0
2013-11-21 14:30:00,27.09,27.11,27.07,27.09,47400.0,22.6027,22.6194,22.586,22.6027,47400.0
2013-11-21 15:00:00,27.09,27.2,27.09,27.2,73200.0,22.6027,22.6945,22.6027,22.6945,73200.0
2013-11-21 15:30:00,27.2,27.21,27.13,27.18,116800.0,22.6945,22.7029,22.6361,22.6778,116800.0
2013-11-22 09:30:00,27.15,27.27,27.11,27.16,64000.0,22.6528,22.7529,22.6194,22.6611,64000.0
2013-11-22 10:00:00,27.15,27.23,27.14,27.22,48200.0,22.6528,22.7195,22.6444,22.7112,48200.0
2013-11-22 10:30:00,27.22,27.23,27.18,27.18,86000.0,22.7112,22.7195,22.6778,22.6778,86000.0
2013-11-22 11:00:00,27.18,27.21,27.17,27.19,40400.0,22.6778,22.7029,22.6695,22.6862,40400.0
2013-11-22 11:30:00,27.18,27.23,27.16,27.23,56600.0,22.6778,22.7195,22.6611,22.7195,56600.0
2013-11-22 12:00:00,27.22,27.23,27.18,27.22,26400.0,22.7112,22.7195,22.6778,22.7112,26400.0
2013-11-22 12:30:00,27.21,27.22,27.16,27.18,40600.0,22.7029,22.7112,22.6611,22.6778,40600.0
2013-11-22 13:00:00,27.19,27.2,27.17,27.18,35400.0,22.6862,22.6945,22.6695,22.6778,35400.0
2013-11-22 13:30:00,27.17,27.21,27.16,27.21,65800.0,22.6695,22.7029,22.6611,22.7029,65800.0
2013-11-22 14:00:00,27.21,27.25,27.18,27.25,49400.0,22.7029,22.7362,22.6778,22.7362,49400.0
2013-11-22 14:30:00,27.25,27.27,27.24,27.27,35400.0,22.7362,22.7529,22.7279,22.7529,35400.0
2013-11-22 15:00:00,27.27,27.29,27.25,27.27,36800.0,22.7529,22.7696,22.7362,22.7529,36800.0
2013-11-22 15:30:00,27.26,27.34,27.25,27.32,122800.0,22.7446,22.8113,22.7362,22.7946,122800.0
2013-11-25 09:30:00,27.33,27.34,27.2,27.22,48000.0,22.803,22.8113,22.6945,22.7112,48000.0
2013-11-25 10:00:00,27.22,27.24,27.2,27.22,54600.0,22.7112,22.7279,22.6945,22.7112,54600.0
2013-11-25 10:30:00,27.22,27.25,27.2,27.2,44200.0,22.7112,22.7362,22.6945,22.6945,44200.0
2013-11-25 11:00:00,27.2,27.24,27.18,27.22,24600.0,22.6945,22.7279,22.6778,22.7112,24600.0
2013-11-25 11:30:00,27.23,27.25,27.19,27.21,90800.0,22.7195,22.7362,22.6862,22.7029,90800.0
2013-11-25 12:00:00,27.2,27.24,27.2,27.24,45200.0,22.6945,22.7279,22.6945,22.7279,45200.0
2013-11-25 12:30:00,27.24,27.24,27.21,27.24,25800.0,22.7279,22.7279,22.7029,22.7279,25800.0
2013-11-25 13:00:00,27.25,27.25,27.2,27.2,12000.0,22.7362,22.7362,22.6945,22.6945,12000.0
2013-11-25 13:30:00,27.21,27.28,27.2,27.28,111800.0,22.7029,22.7613,22.6945,22.7613,111800.0
2013-11-25 14:00:00,27.28,27.31,27.28,27.3,67800.0,22.7613,22.7863,22.7613,22.7779,67800.0
2013-11-25 14:30:00,27.29,27.32,27.29,27.3,18000.0,22.7696,22.7946,22.7696,22.7779,18000.0
2013-11-25 15:00:00,27.29,27.3,27.18,27.19,53000.0,22.7696,22.7779,22.6778,22.6862,53000.0
2013-11-25 15:30:00,27.21,27.27,27.16,27.27,94800.0,22.7029,22.7529,22.6611,22.7529,94800.0
2013-11-26 09:30:00,27.22,27.41,27.21,27.41,37800.0,22.7112,22.8697,22.7029,22.8697,37800.0
2013-11-26 10:00:00,27.36,27.43,27.29,27.39,89400.0,22.828,22.8864,22.7696,22.853,89400.0
2013-11-26 10:30:00,27.39,27.45,27.36,27.43,34800.0,22.853,22.9031,22.828,22.8864,34800.0
2013-11-26 11:00:00,27.42,27.43,27.34,27.34,27200.0,22.8781,22.8864,22.8113,22.8113,27200.0
2013-11-26 11:30:00,27.34,27.47,27.34,27.47,34600.0,22.8113,22.9198,22.8113,22.9198,34600.0
2013-11-26 12:00:00,27.47,27.5,27.43,27.49,30600.0,22.9198,22.9448,22.8864,22.9365,30600.0
2013-11-26 12:30:00,27.49,27.55,27.48,27.53,24200.0,22.9365,22.9865,22.9281,22.9698,24200.0
2013-11-26 13:00:00,27.54,27.57,27.51,27.53,44200.0,22.9782,23.0032,22.9532,22.9698,44200.0
2013-11-26 13:30:00,27.53,27.59,27.53,27.55,67000.0,22.9698,23.0199,22.9698,22.9865,67000.0
2013-11-26 14:00:00,27.54,27.54,27.5,27.51,46800.0,22.9782,22.9782,22.9448,22.9532,46800.0
2013-11-26 14:30:00,27.52,27.56,27.49,27.49,38000.0,22.9615,22.9949,22.9365,22.9365,38000.0
2013-11-26 15:00:00,27.48,27.5,27.46,27.46,51000.0,22.9281,22.9448,22.9114,22.9114,51000.0
2013-11-26 15:30:00,27.45,27.47,27.43,27.43,261000.0,22.9031,22.9198,22.8864,22.8864,261000.0
2013-11-27 09:30:00,27.5,27.5,27.24,27.26,96600.0,22.9448,22.9448,22.7279,22.7446,96600.0
2013-11-27 10:00:00,27.25,27.29,27.2,27.25,39000.0,22.7362,22.7696,22.6945,22.7362,39000.0
2013-11-27 10:30:00,27.27,27.36,27.18,27.2,192600.0,22.7529,22.828,22.6778,22.6945,192600.0
2013-11-27 11:00:00,27.2,27.2,27.05,27.08,99200.0,22.6945,22.6945,22.5694,22.5944,99200.0
2013-11-27 11:30:00,27.08,27.14,27.08,27.13,43400.0,22.5944,22.6444,22.5944,22.6361,43400.0
2013-11-27 12:00:00,27.12,27.13,27.05,27.07,44800.0,22.6278,22.6361,22.5694,22.586,44800.0
2013-11-27 12:30:00,27.06,27.14,27.02,27.1,177000.0,22.5777,22.6444,22.5443,22.6111,177000.0
2013-11-27 13:00:00,27.11,27.13,27.09,27.11,33800.0,22.6194,22.6361,22.6027,22.6194,33800.0
2013-11-27 13:30:00,27.1,27.13,27.09,27.11,41600.0,22.6111,22.6361,22.6027,22.6194,41600.0
2013-11-27 14:00:00,27.11,27.13,27.1,27.12,45400.0,22.6194,22.6361,22.6111,22.6278,45400.0
2013-11-27 14:30:00,27.11,27.18,27.11,27.15,75800.0,22.6194,22.6778,22.6194,22.6528,75800.0
2013-11-27 15:00:00,27.15,27.21,27.14,27.21,77800.0,22.6528,22.7029,22.6444,22.7029,77800.0
2013-11-27 15:30:00,27.2,27.28,27.19,27.25,196000.0,22.6945,22.7613,22.6862,22.7362,196000.0
2013-11-29 09:30:00,27.27,27.49,27.18,27.23,31800.0,22.7529,22.9365,22.6778,22.7195,31800.0
2013-11-29 10:00:00,27.24,27.25,27.19,27.19,61800.0,22.7279,22.7362,22.6862,22.6862,61800.0
2013-11-29 10:30:00,27.19,27.22,27.11,27.16,112800.0,22.6862,22.7112,22.6194,22.6611,112800.0
2013-11-29 11:00:00,27.14,27.21,27.11,27.18,26000.0,22.6444,22.7029,22.6194,22.6778,26000.0
2013-11-29 11:30:00,27.17,27.25,27.17,27.24,16400.0,22.6695,22.7362,22.6695,22.7279,16400.0
2013-11-29 12:00:00,27.24,27.25,27.21,27.23,20600.0,22.7279,22.7362,22.7029,22.7195,20600.0
2013-11-29 12:30:00,27.23,27.25,27.07,27.07,91600.0,22.7195,22.7362,22.586,22.586,91600.0
2013-12-02 09:30:00,27.09,27.14,26.8,26.99,53600.0,22.6027,22.6444,22.3608,22.5193,53600.0
2013-12-02 10:00:00,26.99,27.18,26.94,27.08,83600.0,22.5193,22.6778,22.4776,22.5944,83600.0
2013-12-02 10:30:00,27.1,27.14,26.99,27.13,194800.0,22.6111,22.6444,22.5193,22.6361,194800.0
2013-12-02 11:00:00,27.13,27.15,27.06,27.07,47800.0,22.6361,22.6528,22.5777,22.586,47800.0
2013-12-02 11:30:00,27.06,27.17,27.06,27.16,40600.0,22.5777,22.6695,22.5777,22.6611,40600.0
2013-12-02 12:00:00,27.14,27.21,27.11,27.2,23800.0,22.6444,22.7029,22.6194,22.6945,23800.0
2013-12-02 12:30:00,27.18,27.18,27.14,27.15,28200.0,22.6778,22.6778,22.6444,22.6528,28200.0
2013-12-02 13:00:00,27.13,27.13,27.05,27.05,36400.0,22.6361,22.6361,22.5694,22.5694,36400.0
2013-12-02 13:30:00,27.05,27.08,27.03,27.08,36200.0,22.5694,22.5944,22.5527,22.5944,36200.0
2013-12-02 14:00:00,27.08,27.09,27.03,27.05,25000.0,22.5944,22.6027,22.5527,22.5694,25000.0
2013-12-02 14:30:00,27.05,27.07,27.02,27.05,53000.0,22.5694,22.586,22.5443,22.5694,53000.0
2013-12-02 15:00:00,27.05,27.06,26.98,26.98,59200.0,22.5694,22.5777,22.511,22.511,59200.0
2013-12-02 15:30:00,26.98,26.98,26.89,26.92,112800.0,22.511,22.511,22.4359,22.4609,112800.0
2013-12-03 09:30:00,26.77,26.92,26.73,26.85,30800.0,22.3357,22.4609,22.3024,22.4025,30800.0
2013-12-03 10:00:00,26.85,26.95,26.79,26.8,88600.0,22.4025,22.4859,22.3524,22.3608,88600.0
2013-12-03 10:30:00,26.79,26.84,26.75,26.77,43600.0,22.3524,22.3941,22.3191,22.3357,43600.0
2013-12-03 11:00:00,26.78,26.78,26.65,26.65,101000.0,22.3441,22.3441,22.2356,22.2356,101000.0
2013-12-03 11:30:00,26.65,26.65,26.46,26.52,153600.0,22.2356,22.2356,22.0771,22.1271,153600.0
2013-12-03 12:00:00,26.53,26.66,26.52,26.64,31000.0,22.1355,22.244,22.1271,22.2273,31000.0
2013-12-03 12:30:00,26.64,26.66,26.62,26.63,24400.0,22.2273,22.244,22.2106,22.2189,24400.0
2013-12-03 13:00:00,26.62,26.62,26.54,26.56,44200.0,22.2106,22.2106,22.1438,22.1605,44200.0
2013-12-03 13:30:00,26.56,26.56,26.49,26.54,42400.0,22.1605,22.1605,22.1021,22.1438,42400.0
2013-12-03 14:00:00,26.53,26.55,26.44,26.46,55000.0,22.1355,22.1522,22.0604,22.0771,55000.0
2013-12-03 14:30:00,26.47,26.6,26.47,26.6,41600.0,22.0854,22.1939,22.0854,22.1939,41600.0
2013-12-03 15:00:00,26.6,26.6,26.54,26.55,49000.0,22.1939,22.1939,22.1438,22.1522,49000.0
2013-12-03 15:30:00,26.55,26.64,26.54,26.61,122800.0,22.1522,22.2273,22.1438,22.2022,122800.0
2013-12-04 09:30:00,26.56,26.58,26.3,26.36,163800.0,22.1605,22.1772,21.9436,21.9937,163800.0
2013-12-04 10:00:00,26.38,26.55,26.36,26.55,142200.0,22.0103,22.1522,21.9937,22.1522,142200.0
2013-12-04 10:30:00,26.55,26.6,26.52,26.57,44000.0,22.1522,22.1939,22.1271,22.1689,44000.0
2013-12-04 11:00:00,26.56,26.6,26.53,26.57,36400.0,22.1605,22.1939,22.1355,22.1689,36400.0
2013-12-04 11:30:00,26.59,26.62,26.56,26.61,32200.0,22.1856,22.2106,22.1605,22.2022,32200.0
2013-12-04 12:00:00,26.59,26.59,26.35,26.36,54800.0,22.1856,22.1856,21.9853,21.9937,54800.0
2013-12-04 12:30:00,26.35,26.39,26.33,26.36,77200.0,21.9853,22.0187,21.9686,21.9937,77200.0
2013-12-04 13:00:00,26.35,26.42,26.2,26.21,59200.0,21.9853,22.0437,21.8602,21.8685,59200.0
2013-12-04 13:30:00,26.19,26.29,26.13,26.28,90000.0,21.8518,21.9352,21.8017,21.9269,90000.0
2013-12-04 14:00:00,26.28,26.34,26.25,26.31,58800.0,21.9269,21.977,21.9019,21.9519,58800.0
2013-12-04 14:30:00,26.32,26.4,26.32,26.4,42600.0,21.9603,22.027,21.9603,22.027,42600.0
2013-12-04 15:00:00,26.4,26.46,26.36,26.44,55600.0,22.027,22.0771,21.9937,22.0604,55600.0
2013-12-04 15:30:00,26.45,26.5,26.43,26.43,119200.0,22.0687,22.1105,22.0521,22.0521,119200.0
2013-12-05 09:30:00,26.39,26.45,26.28,26.38,47600.0,22.0187,22.0687,21.9269,22.0103,47600.0
2013-12-05 10:00:00,26.4,26.47,26.3,26.33,58800.0,22.027,22.0854,21.9436,21.9686,58800.0
2013-12-05 10:30:00,26.34,26.37,26.23,26.24,82400.0,21.977,22.002,21.8852,21.8935,82400.0
2013-12-05 11:00:00,26.24,26.28,26.18,26.24,70800.0,21.8935,21.9269,21.8435,21.8935,70800.0
2013-12-05 11:30:00,26.23,26.25,26.2,26.25,50000.0,21.8852,21.9019,21.8602,21.9019,50000.0
2013-12-05 12:00:00,26.26,26.34,26.26,26.33,64200.0,21.9102,21.977,21.9102,21.9686,64200.0
2013-12-05 12:30:00,26.33,26.34,26.3,26.32,43600.0,21.9686,21.977,21.9436,21.9603,43600.0
2013-12-05 13:00:00,26.32,26.33,26.23,26.25,86600.0,21.9603,21.9686,21.8852,21.9019,86600.0
2013-12-05 13:30:00,26.25,26.25,26.22,26.24,58000.0,21.9019,21.9019,21.8768,21.8935,58000.0
2013-12-05 14:00:00,26.24,26.29,26.21,26.25,82600.0,21.8935,21.9352,21.8685,21.9019,82600.0
2013-12-05 14:30:00,26.25,26.26,26.16,26.16,78400.0,21.9019,21.9102,21.8268,21.8268,78400.0
2013-12-05 15:00:00,26.16,26.23,26.16,26.21,90600.0,21.8268,21.8852,21.8268,21.8685,90600.0
2013-12-05 15:30:00,26.21,26.27,26.2,26.26,200800.0,21.8685,21.9186,21.8602,21.9102,200800.0
2013-12-06 09:30:00,26.43,26.7,26.43,26.57,48400.0,22.0521,22.2773,22.0521,22.1689,48400.0
2013-12-06 10:00:00,26.61,26.72,26.58,26.67,27800.0,22.2022,22.294,22.1772,22.2523,27800.0
2013-12-06 10:30:00,26.67,26.7,26.61,26.68,57000.0,22.2523,22.2773,22.2022,22.2606,57000.0
2013-12-06 11:00:00,26.68,26.72,26.66,26.67,59000.0,22.2606,22.294,22.244,22.2523,59000.0
2013-12-06 11:30:00,26.67,26.71,26.61,26.7,57800.0,22.2523,22.2857,22.2022,22.2773,57800.0
2013-12-06 12:00:00,26.7,26.73,26.68,26.72,21600.0,22.2773,22.3024,22.2606,22.294,21600.0
2013-12-06 12:30:00,26.72,26.72,26.68,26.68,33600.0,22.294,22.294,22.2606,22.2606,33600.0
2013-12-06 13:00:00,26.68,26.76,26.62,26.75,63000.0,22.2606,22.3274,22.2106,22.3191,63000.0
2013-12-06 13:30:00,26.76,26.83,26.68,26.7,144600.0,22.3274,22.3858,22.2606,22.2773,144600.0
2013-12-06 14:00:00,26.68,26.75,26.66,26.67,46800.0,22.2606,22.3191,22.244,22.2523,46800.0
2013-12-06 14:30:00,26.67,26.71,26.65,26.66,42600.0,22.2523,22.2857,22.2356,22.244,42600.0
2013-12-06 15:00:00,26.66,26.67,26.63,26.63,47800.0,22.244,22.2523,22.2189,22.2189,47800.0
2013-12-06 15:30:00,26.63,26.65,26.51,26.54,291200.0,22.2189,22.2356,22.1188,22.1438,291200.0
2013-12-09 09:30:00,26.75,27.05,26.43,26.62,256800.0,22.3191,22.5694,22.0521,22.2106,256800.0
2013-12-09 10:00:00,26.62,26.63,26.38,26.42,62200.0,22.2106,22.2189,22.0103,22.0437,62200.0
2013-12-09 10:30:00,26.4,26.47,26.38,26.44,46200.0,22.027,22.0854,22.0103,22.0604,46200.0
2013-12-09 11:00:00,26.44,26.5,26.43,26.48,40000.0,22.0604,22.1105,22.0521,22.0938,40000.0
2013-12-09 11:30:00,26.48,26.5,26.43,26.44,56200.0,22.0938,22.1105,22.0521,22.0604,56200.0
2013-12-09 12:00:00,26.44,26.45,26.38,26.4,55200.0,22.0604,22.0687,22.0103,22.027,55200.0
2013-12-09 12:30:00,26.39,26.52,26.38,26.5,95400.0,22.0187,22.1271,22.0103,22.1105,95400.0
2013-12-09 13:00:00,26.5,26.5,26.45,26.46,53800.0,22.1105,22.1105,22.0687,22.0771,53800.0
2013-12-09 13:30:00,26.46,26.49,26.45,26.46,56800.0,22.0771,22.1021,22.0687,22.0771,56800.0
2013-12-09 14:00:00,26.46,26.49,26.43,26.49,83400.0,22.0771,22.1021,22.0521,22.1021,83400.0
2013-12-09 14:30:00,26.49,26.5,26.45,26.46,83600.0,22.1021,22.1105,22.0687,22.0771,83600.0
2013-12-09 15:00:00,26.47,26.52,26.46,26.46,85600.0,22.0854,22.1271,22.0771,22.0771,85600.0
2013-12-09 15:30:00,26.47,26.51,26.46,26.47,230600.0,22.0854,22.1188,22.0771,22.0854,230600.0
2013-12-10 09:30:00,26.42,26.53,26.4,26.42,76200.0,22.0437,22.1355,22.027,22.0437,76200.0
2013-12-10 10:00:00,26.46,26.7,26.45,26.68,51400.0,22.0771,22.2773,22.0687,22.2606,51400.0
2013-12-10 10:30:00,26.66,26.77,26.66,26.68,49400.0,22.244,22.3357,22.244,22.2606,49400.0
2013-12-10 11:00:00,26.65,26.69,26.5,26.57,67400.0,22.2356,22.269,22.1105,22.1689,67400.0
2013-12-10 11:30:00,26.56,26.57,26.44,26.44,37600.0,22.1605,22.1689,22.0604,22.0604,37600.0
2013-12-10 12:00:00,26.45,26.53,26.38,26.53,50800.0,22.0687,22.1355,22.0103,22.1355,50800.0
2013-12-10 12:30:00,26.54,26.6,26.47,26.58,38400.0,22.1438,22.1939,22.0854,22.1772,38400.0
2013-12-10 13:00:00,26.57,26.57,26.49,26.49,27200.0,22.1689,22.1689,22.1021,22.1021,27200.0
2013-12-10 13:30:00,26.48,26.48,26.43,26.44,49800.0,22.0938,22.0938,22.0521,22.0604,49800.0
2013-12-10 14:00:00,26.44,26.52,26.44,26.46,42800.0,22.0604,22.1271,22.0604,22.0771,42800.0
2013-12-10 14:30:00,26.47,26.48,26.43,26.48,65000.0,22.0854,22.0938,22.0521,22.0938,65000.0
2013-12-10 15:00:00,26.48,26.52,26.47,26.5,76000.0,22.0938,22.1271,22.0854,22.1105,76000.0
2013-12-10 15:30:00,26.5,26.5,26.43,26.45,147400.0,22.1105,22.1105,22.0521,22.0687,147400.0
2013-12-11 09:30:00,26.43,26.47,26.16,26.2,71200.0,22.0521,22.0854,21.8268,21.8602,71200.0
2013-12-11 10:00:00,26.18,26.25,26.08,26.11,64400.0,21.8435,21.9019,21.76,21.7851,64400.0
2013-12-11 10:30:00,26.11,26.23,26.1,26.19,37800.0,21.7851,21.8852,21.7767,21.8518,37800.0
2013-12-11 11:00:00,26.2,26.21,26.06,26.08,98600.0,21.8602,21.8685,21.7433,21.76,98600.0
2013-12-11 11:30:00,26.06,26.09,25.95,26.02,64000.0,21.7433,21.7684,21.6516,21.71,64000.0
2013-12-11 12:00:00,26.02,26.02,25.89,25.89,52200.0,21.71,21.71,21.6015,21.6015,52200.0
2013-12-11 12:30:00,25.89,25.93,25.83,25.84,67600.0,21.6015,21.6349,21.5514,21.5598,67600.0
2013-12-11 13:00:00,25.84,25.9,25.83,25.86,74800.0,21.5598,21.6098,21.5514,21.5765,74800.0
2013-12-11 13:30:00,25.87,26.05,25.87,26.05,53000.0,21.5848,21.735,21.5848,21.735,53000.0
2013-12-11 14:00:00,26.06,26.07,25.97,26.03,69600.0,21.7433,21.7517,21.6683,21.7183,69600.0
2013-12-11 14:30:00,26.03,26.06,25.98,26.04,62400.0,21.7183,21.7433,21.6766,21.7267,62400.0
2013-12-11 15:00:00,26.04,26.04,25.97,25.97,92800.0,21.7267,21.7267,21.6683,21.6683,92800.0
2013-12-11 15:30:00,25.98,26.05,25.95,26.04,247800.0,21.6766,21.735,21.6516,21.7267,247800.0
2013-12-12 09:30:00,26.0,26.16,25.92,26.14,69400.0,21.6933,21.8268,21.6265,21.8101,69400.0
2013-12-12 10:00:00,26.15,26.17,26.03,26.13,70000.0,21.8184,21.8351,21.7183,21.8017,70000.0
2013-12-12 10:30:00,26.13,26.19,26.11,26.14,58200.0,21.8017,21.8518,21.7851,21.8101,58200.0
2013-12-12 11:00:00,26.14,26.17,26.08,26.1,133600.0,21.8101,21.8351,21.76,21.7767,133600.0
2013-12-12 11:30:00,26.12,26.2,26.11,26.18,65600.0,21.7934,21.8602,21.7851,21.8435,65600.0
2013-12-12 12:00:00,26.18,26.18,26.06,26.09,34600.0,21.8435,21.8435,21.7433,21.7684,34600.0
2013-12-12 12:30:00,26.08,26.09,26.06,26.08,22400.0,21.76,21.7684,21.7433,21.76,22400.0
2013-12-12 13:00:00,26.08,26.13,26.08,26.13,35400.0,21.76,21.8017,21.76,21.8017,35400.0
2013-12-12 13:30:00,26.14,26.24,26.13,26.24,39400.0,21.8101,21.8935,21.8017,21.8935,39400.0
2013-12-12 14:00:00,26.24,26.28,26.23,26.25,50000.0,21.8935,21.9269,21.8852,21.9019,50000.0
2013-12-12 14:30:00,26.25,26.34,26.25,26.32,56600.0,21.9019,21.977,21.9019,21.9603,56600.0
2013-12-12 15:00:00,26.31,26.34,26.27,26.31,81000.0,21.9519,21.977,21.9186,21.9519,81000.0
2013-12-12 15:30:00,26.31,26.31,26.21,26.24,203400.0,21.9519,21.9519,21.8685,21.8935,203400.0
2013-12-13 09:30:00,26.33,26.42,26.28,26.31,42600.0,21.9686,22.0437,21.9269,21.9519,42600.0
2013-12-13 10:00:00,26.32,26.39,26.21,26.24,48400.0,21.9603,22.0187,21.8685,21.8935,48400.0
2013-12-13 10:30:00,26.26,26.3,26.16,26.18,57000.0,21.9102,21.9436,21.8268,21.8435,57000.0
2013-12-13 11:00:00,26.18,26.28,26.17,26.19,49600.0,21.8435,21.9269,21.8351,21.8518,49600.0
2013-12-13 11:30:00,26.18,26.25,26.14,26.15,65200.0,21.8435,21.9019,21.8101,21.8184,65200.0
2013-12-13 12:00:00,26.15,26.16,26.11,26.12,89400.0,21.8184,21.8268,21.7851,21.7934,89400.0
2013-12-13 12:30:00,26.13,26.13,26.1,26.1,172800.0,21.8017,21.8017,21.7767,21.7767,172800.0
2013-12-13 13:00:00,26.1,26.15,26.09,26.1,67200.0,21.7767,21.8184,21.7684,21.7767,67200.0
2013-12-13 13:30:00,26.1,26.18,26.09,26.17,84600.0,21.7767,21.8435,21.7684,21.8351,84600.0
2013-12-13 14:00:00,26.17,26.18,26.05,26.06,65600.0,21.8351,21.8435,21.735,21.7433,65600.0
2013-12-13 14:30:00,26.05,26.19,26.05,26.17,46800.0,21.735,21.8518,21.735,21.8351,46800.0
2013-12-13 15:00:00,26.18,26.27,26.17,26.26,62200.0,21.8435,21.9186,21.8351,21.9102,62200.0
2013-12-13 15:30:00,26.25,26.25,26.19,26.25,167800.0,21.9019,21.9019,21.8518,21.9019,167800.0
2013-12-16 09:30:00,26.33,26.56,26.28,26.48,65000.0,21.9686,22.1605,21.9269,22.0938,65000.0
2013-12-16 10:00:00,26.48,26.53,26.43,26.49,66400.0,22.0938,22.1355,22.0521,22.1021,66400.0
2013-12-16 10:30:00,26.48,26.58,26.43,26.58,66600.0,22.0938,22.1772,22.0521,22.1772,66600.0
2013-12-16 11:00:00,26.58,26.67,26.52,26.59,118800.0,22.1772,22.2523,22.1271,22.1856,118800.0
2013-12-16 11:30:00,26.6,26.64,26.56,26.58,37600.0,22.1939,22.2273,22.1605,22.1772,37600.0
2013-12-16 12:00:00,26.58,26.59,26.48,26.5,52200.0,22.1772,22.1856,22.0938,22.1105,52200.0
2013-12-16 12:30:00,26.5,26.54,26.48,26.54,41800.0,22.1105,22.1438,22.0938,22.1438,41800.0
2013-12-16 13:00:00,26.53,26.57,26.5,26.57,41200.0,22.1355,22.1689,22.1105,22.1689,41200.0
2013-12-16 13:30:00,26.56,26.64,26.55,26.63,45400.0,22.1605,22.2273,22.1522,22.2189,45400.0
2013-12-16 14:00:00,26.63,26.69,26.63,26.64,57000.0,22.2189,22.269,22.2189,22.2273,57000.0
2013-12-16 14:30:00,26.65,26.65,26.61,26.63,72400.0,22.2356,22.2356,22.2022,22.2189,72400.0
2013-12-16 15:00:00,26.62,26.66,26.61,26.63,120200.0,22.2106,22.244,22.2022,22.2189,120200.0
2013-12-16 15:30:00,26.63,26.65,26.58,26.6,239400.0,22.2189,22.2356,22.1772,22.1939,239400.0
2013-12-17 09:30:00,26.59,26.63,26.49,26.59,57600.0,22.1856,22.2189,22.1021,22.1856,57600.0
2013-12-17 10:00:00,26.63,26.65,26.49,26.52,82200.0,22.2189,22.2356,22.1021,22.1271,82200.0
2013-12-17 10:30:00,26.5,26.5,26.38,26.38,40800.0,22.1105,22.1105,22.0103,22.0103,40800.0
2013-12-17 11:00:00,26.38,26.41,26.28,26.29,54200.0,22.0103,22.0354,21.9269,21.9352,54200.0
2013-12-17 11:30:00,26.31,26.42,26.29,26.39,33800.0,21.9519,22.0437,21.9352,22.0187,33800.0
2013-12-17 12:00:00,26.37,26.44,26.37,26.38,28200.0,22.002,22.0604,22.002,22.0103,28200.0
2013-12-17 12:30:00,26.39,26.43,26.38,26.43,33600.0,22.0187,22.0521,22.0103,22.0521,33600.0
2013-12-17 13:00:00,26.43,26.51,26.43,26.49,27000.0,22.0521,22.1188,22.0521,22.1021,27000.0
2013-12-17 13:30:00,26.47,26.52,26.46,26.49,34200.0,22.0854,22.1271,22.0771,22.1021,34200.0
2013-12-17 14:00:00,26.5,26.63,26.48,26.61,71000.0,22.1105,22.2189,22.0938,22.2022,71000.0
2013-12-17 14:30:00,26.61,26.63,26.56,26.58,32800.0,22.2022,22.2189,22.1605,22.1772,32800.0
2013-12-17 15:00:00,26.57,26.61,26.57,26.6,61200.0,22.1689,22.2022,22.1689,22.1939,61200.0
2013-12-17 15:30:00,26.59,26.61,26.53,26.54,405000.0,22.1856,22.2022,22.1355,22.1438,405000.0
2013-12-18 09:30:00,26.59,26.72,26.41,26.65,105400.0,22.1856,22.294,22.0354,22.2356,105400.0
2013-12-18 10:00:00,26.64,26.72,26.61,26.66,93600.0,22.2273,22.294,22.2022,22.244,93600.0
2013-12-18 10:30:00,26.66,26.68,26.6,26.63,53200.0,22.244,22.2606,22.1939,22.2189,53200.0
2013-12-18 11:00:00,26.61,26.61,26.43,26.43,274200.0,22.2022,22.2022,22.0521,22.0521,274200.0
2013-12-18 11:30:00,26.44,26.47,26.38,26.46,59400.0,22.0604,22.0854,22.0103,22.0771,59400.0
2013-12-18 12:00:00,26.47,26.57,26.47,26.56,64000.0,22.0854,22.1689,22.0854,22.1605,64000.0
2013-12-18 12:30:00,26.57,26.58,26.53,26.56,42200.0,22.1689,22.1772,22.1355,22.1605,42200.0
2013-12-18 13:00:00,26.56,26.56,26.46,26.51,72800.0,22.1605,22.1605,22.0771,22.1188,72800.0
2013-12-18 13:30:00,26.52,26.65,26.52,26.56,69400.0,22.1271,22.2356,22.1271,22.1605,69400.0
2013-12-18 14:00:00,26.58,26.86,26.31,26.75,194200.0,22.1772,22.4108,21.9519,22.3191,194200.0
2013-12-18 14:30:00,26.75,26.93,26.72,26.92,99200.0,22.3191,22.4692,22.294,22.4609,99200.0
2013-12-18 15:00:00,26.91,26.99,26.87,26.92,114000.0,22.4525,22.5193,22.4192,22.4609,114000.0
2013-12-18 15:30:00,26.92,26.99,26.87,26.92,450200.0,22.4609,22.5193,22.4192,22.4609,450200.0
2013-12-19 09:30:00,26.78,26.93,26.63,26.67,114400.0,22.3441,22.4692,22.2189,22.2523,114400.0
2013-12-19 10:00:00,26.67,26.7,26.52,26.54,145000.0,22.2523,22.2773,22.1271,22.1438,145000.0
2013-12-19 10:30:00,26.55,26.57,26.51,26.55,71200.0,22.1522,22.1689,22.1188,22.1522,71200.0
2013-12-19 11:00:00,26.55,26.55,26.49,26.5,59600.0,22.1522,22.1522,22.1021,22.1105,59600.0
2013-12-19 11:30:00,26.5,26.51,26.46,26.47,62200.0,22.1105,22.1188,22.0771,22.0854,62200.0
2013-12-19 12:00:00,26.46,26.46,26.33,26.35,101000.0,22.0771,22.0771,21.9686,21.9853,101000.0
2013-12-19 12:30:00,26.34,26.35,26.33,26.34,110600.0,21.977,21.9853,21.9686,21.977,110600.0
2013-12-19 13:00:00,26.34,26.36,26.33,26.34,129600.0,21.977,21.9937,21.9686,21.977,129600.0
2013-12-19 13:30:00,26.34,26.34,26.28,26.28,420600.0,21.977,21.977,21.9269,21.9269,420600.0
2013-12-19 14:00:00,26.27,26.41,26.27,26.39,108000.0,21.9186,22.0354,21.9186,22.0187,108000.0
2013-12-19 14:30:00,26.4,26.41,26.28,26.3,155400.0,22.027,22.0354,21.9269,21.9436,155400.0
2013-12-19 15:00:00,26.3,26.36,26.27,26.36,191000.0,21.9436,21.9937,21.9186,21.9937,191000.0
2013-12-19 15:30:00,26.35,26.38,26.32,26.36,388000.0,21.9853,22.0103,21.9603,21.9937,388000.0
2013-12-20 09:30:00,26.36,26.51,26.36,26.48,172000.0,21.9937,22.1188,21.9937,22.0938,172000.0
2013-12-20 10:00:00,26.48,26.5,26.42,26.49,75200.0,22.0938,22.1105,22.0437,22.1021,75200.0
2013-12-20 10:30:00,26.5,26.63,26.49,26.59,36200.0,22.1105,22.2189,22.1021,22.1856,36200.0
2013-12-20 11:00:00,26.59,26.67,26.58,26.65,53200.0,22.1856,22.2523,22.1772,22.2356,53200.0
2013-12-20 11:30:00,26.65,26.79,26.65,26.77,30600.0,22.2356,22.3524,22.2356,22.3357,30600.0
2013-12-20 12:00:00,26.79,26.8,26.72,26.77,62800.0,22.3524,22.3608,22.294,22.3357,62800.0
2013-12-20 12:30:00,26.75,26.81,26.74,26.79,44200.0,22.3191,22.3691,22.3107,22.3524,44200.0
2013-12-20 13:00:00,26.78,26.85,26.78,26.84,43200.0,22.3441,22.4025,22.3441,22.3941,43200.0
2013-12-20 13:30:00,26.84,26.9,26.8,26.89,61000.0,22.3941,22.4442,22.3608,22.4359,61000.0
2013-12-20 14:00:00,26.89,26.93,26.87,26.89,64200.0,22.4359,22.4692,22.4192,22.4359,64200.0
2013-12-20 14:30:00,26.89,26.91,26.86,26.89,64800.0,22.4359,22.4525,22.4108,22.4359,64800.0
2013-12-20 15:00:00,26.89,26.94,26.88,26.89,142600.0,22.4359,22.4776,22.4275,22.4359,142600.0
2013-12-20 15:30:00,26.89,27.0,26.89,26.99,580200.0,22.4359,22.5276,22.4359,22.5193,580200.0
2013-12-23 09:30:00,27.19,27.22,27.0,27.02,82000.0,22.6862,22.7112,22.5276,22.5443,82000.0
2013-12-23 10:00:00,27.03,27.03,26.93,27.02,110600.0,22.5527,22.5527,22.4692,22.5443,110600.0
2013-12-23 10:30:00,27.0,27.02,26.95,26.98,53000.0,22.5276,22.5443,22.4859,22.511,53000.0
2013-12-23 11:00:00,26.99,27.0,26.93,26.95,103800.0,22.5193,22.5276,22.4692,22.4859,103800.0
2013-12-23 11:30:00,26.95,26.98,26.93,26.94,240400.0,22.4859,22.511,22.4692,22.4776,240400.0
2013-12-23 12:00:00,26.94,26.98,26.93,26.96,101000.0,22.4776,22.511,22.4692,22.4943,101000.0
2013-12-23 12:30:00,26.96,26.97,26.93,26.96,75800.0,22.4943,22.5026,22.4692,22.4943,75800.0
2013-12-23 13:00:00,26.95,26.96,26.9,26.93,173200.0,22.4859,22.4943,22.4442,22.4692,173200.0
2013-12-23 13:30:00,26.93,26.95,26.92,26.93,59600.0,22.4692,22.4859,22.4609,22.4692,59600.0
2013-12-23 14:00:00,26.93,26.94,26.9,26.91,93800.0,22.4692,22.4776,22.4442,22.4525,93800.0
2013-12-23 14:30:00,26.91,26.95,26.91,26.95,96000.0,22.4525,22.4859,22.4525,22.4859,96000.0
2013-12-23 15:00:00,26.95,26.95,26.92,26.93,183600.0,22.4859,22.4859,22.4609,22.4692,183600.0
2013-12-23 15:30:00,26.93,27.06,26.92,27.02,568600.0,22.4692,22.5777,22.4609,22.5443,568600.0
2013-12-24 09:30:00,26.99,27.24,26.99,27.09,68800.0,22.5193,22.7279,22.5193,22.6027,68800.0
2013-12-24 10:00:00,27.1,27.2,27.1,27.18,66000.0,22.6111,22.6945,22.6111,22.6778,66000.0
2013-12-24 10:30:00,27.18,27.22,27.11,27.18,53800.0,22.6778,22.7112,22.6194,22.6778,53800.0
2013-12-24 11:00:00,27.2,27.24,27.14,27.19,37400.0,22.6945,22.7279,22.6444,22.6862,37400.0
2013-12-24 11:30:00,27.19,27.24,27.16,27.19,42600.0,22.6862,22.7279,22.6611,22.6862,42600.0
2013-12-24 12:00:00,27.2,27.2,27.13,27.13,54800.0,22.6945,22.6945,22.6361,22.6361,54800.0
2013-12-24 12:30:00,27.14,27.15,27.11,27.14,108600.0,22.6444,22.6528,22.6194,22.6444,108600.0
2013-12-26 09:30:00,27.2,27.32,27.11,27.11,62400.0,22.6945,22.7946,22.6194,22.6194,62400.0
2013-12-26 10:00:00,27.12,27.33,27.1,27.32,41200.0,22.6278,22.803,22.6111,22.7946,41200.0
2013-12-26 10:30:00,27.32,27.32,27.14,27.18,38000.0,22.7946,22.7946,22.6444,22.6778,38000.0
2013-12-26 11:00:00,27.18,27.19,27.13,27.19,31800.0,22.6778,22.6862,22.6361,22.6862,31800.0
2013-12-26 11:30:00,27.19,27.24,27.14,27.18,57400.0,22.6862,22.7279,22.6444,22.6778,57400.0
2013-12-26 12:00:00,27.2,27.21,27.15,27.15,22000.0,22.6945,22.7029,22.6528,22.6528,22000.0
2013-12-26 12:30:00,27.17,27.2,27.16,27.2,15200.0,22.6695,22.6945,22.6611,22.6945,15200.0
2013-12-26 13:00:00,27.18,27.25,27.18,27.21,33600.0,22.6778,22.7362,22.6778,22.7029,33600.0
2013-12-26 13:30:00,27.2,27.22,27.13,27.14,40600.0,22.6945,22.7112,22.6361,22.6444,40600.0
2013-12-26 14:00:00,27.16,27.16,27.1,27.11,36400.0,22.6611,22.6611,22.6111,22.6194,36400.0
2013-12-26 14:30:00,27.12,27.16,27.09,27.11,46200.0,22.6278,22.6611,22.6027,22.6194,46200.0
2013-12-26 15:00:00,27.11,27.13,27.1,27.12,60000.0,22.6194,22.6361,22.6111,22.6278,60000.0
2013-12-26 15:30:00,27.13,27.13,27.08,27.08,162600.0,22.6361,22.6361,22.5944,22.5944,162600.0
2013-12-27 09:30:00,27.11,27.2,27.02,27.16,58000.0,22.6194,22.6945,22.5443,22.6611,58000.0
2013-12-27 10:00:00,27.16,27.2,27.09,27.09,66200.0,22.6611,22.6945,22.6027,22.6027,66200.0
2013-12-27 10:30:00,27.08,27.09,27.01,27.01,44200.0,22.5944,22.6027,22.536,22.536,44200.0
2013-12-27 11:00:00,27.02,27.07,27.02,27.03,43400.0,22.5443,22.586,22.5443,22.5527,43400.0
2013-12-27 11:30:00,27.03,27.05,26.99,27.0,48200.0,22.5527,22.5694,22.5193,22.5276,48200.0
2013-12-27 12:00:00,27.0,27.01,26.98,27.0,57000.0,22.5276,22.536,22.511,22.5276,57000.0
2013-12-27 12:30:00,27.0,27.01,26.98,27.0,32800.0,22.5276,22.536,22.511,22.5276,32800.0
2013-12-27 13:00:00,27.0,27.0,26.99,27.0,26000.0,22.5276,22.5276,22.5193,22.5276,26000.0
2013-12-27 13:30:00,27.0,27.01,26.99,27.0,28400.0,22.5276,22.536,22.5193,22.5276,28400.0
2013-12-27 14:00:00,27.0,27.04,26.99,27.02,69600.0,22.5276,22.561,22.5193,22.5443,69600.0
2013-12-27 14:30:00,27.02,27.03,27.0,27.02,57200.0,22.5443,22.5527,22.5276,22.5443,57200.0
2013-12-27 15:00:00,27.0,27.08,27.0,27.08,56000.0,22.5276,22.5944,22.5276,22.5944,56000.0
2013-12-27 15:30:00,27.08,27.09,27.0,27.0,179200.0,22.5944,22.6027,22.5276,22.5276,179200.0
2013-12-30 09:30:00,27.02,27.14,26.99,27.0,58000.0,22.5443,22.6444,22.5193,22.5276,58000.0
2013-12-30 10:00:00,27.0,27.07,26.95,27.02,65000.0,22.5276,22.586,22.4859,22.5443,65000.0
2013-12-30 10:30:00,27.02,27.07,27.01,27.07,44400.0,22.5443,22.586,22.536,22.586,44400.0
2013-12-30 11:00:00,27.05,27.08,27.05,27.07,44600.0,22.5694,22.5944,22.5694,22.586,44600.0
2013-12-30 11:30:00,27.06,27.08,27.01,27.07,41400.0,22.5777,22.5944,22.536,22.586,41400.0
2013-12-30 12:00:00,27.07,27.1,27.05,27.05,65400.0,22.586,22.6111,22.5694,22.5694,65400.0
2013-12-30 12:30:00,27.06,27.1,27.05,27.06,36400.0,22.5777,22.6111,22.5694,22.5777,36400.0
2013-12-30 13:00:00,27.06,27.14,27.06,27.14,39400.0,22.5777,22.6444,22.5777,22.6444,39400.0
2013-12-30 13:30:00,27.14,27.18,27.14,27.17,43400.0,22.6444,22.6778,22.6444,22.6695,43400.0
2013-12-30 14:00:00,27.17,27.17,27.11,27.11,66200.0,22.6695,22.6695,22.6194,22.6194,66200.0
2013-12-30 14:30:00,27.11,27.14,27.1,27.1,69800.0,22.6194,22.6444,22.6111,22.6111,69800.0
2013-12-30 15:00:00,27.1,27.12,27.07,27.07,79000.0,22.6111,22.6278,22.586,22.586,79000.0
2013-12-30 15:30:00,27.08,27.08,27.02,27.03,205600.0,22.5944,22.5944,22.5443,22.5527,205600.0
2013-12-31 09:30:00,27.04,27.23,26.93,27.2,69600.0,22.561,22.7195,22.4692,22.6945,69600.0
2013-12-31 10:00:00,27.21,27.25,27.08,27.12,73200.0,22.7029,22.7362,22.5944,22.6278,73200.0
2013-12-31 10:30:00,27.12,27.15,27.09,27.12,67800.0,22.6278,22.6528,22.6027,22.6278,67800.0
2013-12-31 11:00:00,27.13,27.15,27.11,27.15,48400.0,22.6361,22.6528,22.6194,22.6528,48400.0
2013-12-31 11:30:00,27.15,27.15,27.06,27.07,45200.0,22.6528,22.6528,22.5777,22.586,45200.0
2013-12-31 12:00:00,27.08,27.11,27.06,27.08,41800.0,22.5944,22.6194,22.5777,22.5944,41800.0
2013-12-31 12:30:00,27.08,27.13,27.08,27.11,34800.0,22.5944,22.6361,22.5944,22.6194,34800.0
2013-12-31 13:00:00,27.11,27.12,27.1,27.1,32200.0,22.6194,22.6278,22.6111,22.6111,32200.0
2013-12-31 13:30:00,27.11,27.11,27.07,27.07,30200.0,22.6194,22.6194,22.586,22.586,30200.0
2013-12-31 14:00:00,27.07,27.07,27.04,27.06,46200.0,22.586,22.586,22.561,22.5777,46200.0
2013-12-31 14:30:00,27.06,27.06,26.97,26.98,49600.0,22.5777,22.5777,22.5026,22.511,49600.0
2013-12-31 15:00:00,26.98,27.01,26.97,27.0,93200.0,22.511,22.536,22.5026,22.5276,93200.0
2013-12-31 15:30:00,27.0,27.0,26.95,26.97,230800.0,22.5276,22.5276,22.4859,22.5026,230800.0
2014-01-02 09:30:00,26.97,26.99,26.71,26.71,112000.0,22.5026,22.5193,22.2857,22.2857,112000.0
2014-01-02 10:00:00,26.71,26.83,26.65,26.75,77000.0,22.2857,22.3858,22.2356,22.3191,77000.0
2014-01-02 10:30:00,26.75,26.86,26.73,26.84,99600.0,22.3191,22.4108,22.3024,22.3941,99600.0
2014-01-02 11:00:00,26.84,26.84,26.77,26.79,81400.0,22.3941,22.3941,22.3357,22.3524,81400.0
2014-01-02 11:30:00,26.79,26.8,26.69,26.75,291400.0,22.3524,22.3608,22.269,22.3191,291400.0
2014-01-02 12:00:00,26.75,26.85,26.7,26.72,146600.0,22.3191,22.4025,22.2773,22.294,146600.0
2014-01-02 12:30:00,26.72,26.74,26.68,26.71,64800.0,22.294,22.3107,22.2606,22.2857,64800.0
2014-01-02 13:00:00,26.73,26.73,26.6,26.61,46800.0,22.3024,22.3024,22.1939,22.2022,46800.0
2014-01-02 13:30:00,26.61,26.64,26.58,26.59,65600.0,22.2022,22.2273,22.1772,22.1856,65600.0
2014-01-02 14:00:00,26.59,26.62,26.53,26.57,85000.0,22.1856,22.2106,22.1355,22.1689,85000.0
2014-01-02 14:30:00,26.57,26.63,26.57,26.61,85800.0,22.1689,22.2189,22.1689,22.2022,85800.0
2014-01-02 15:00:00,26.61,26.65,26.6,26.64,97600.0,22.2022,22.2356,22.1939,22.2273,97600.0
2014-01-02 15:30:00,26.64,26.68,26.6,26.67,176400.0,22.2273,22.2606,22.1939,22.2523,176400.0
2014-01-03 09:30:00,26.72,26.89,26.68,26.72,110200.0,22.294,22.4359,22.2606,22.294,110200.0
2014-01-03 10:00:00,26.74,26.75,26.65,26.68,86800.0,22.3107,22.3191,22.2356,22.2606,86800.0
2014-01-03 10:30:00,26.67,26.74,26.67,26.72,44800.0,22.2523,22.3107,22.2523,22.294,44800.0
2014-01-03 11:00:00,26.72,26.76,26.67,26.67,103600.0,22.294,22.3274,22.2523,22.2523,103600.0
2014-01-03 11:30:00,26.68,26.7,26.61,26.61,39400.0,22.2606,22.2773,22.2022,22.2022,39400.0
2014-01-03 12:00:00,26.62,26.68,26.57,26.67,96000.0,22.2106,22.2606,22.1689,22.2523,96000.0
2014-01-03 12:30:00,26.68,26.69,26.62,26.62,33400.0,22.2606,22.269,22.2106,22.2106,33400.0
2014-01-03 13:00:00,26.62,26.64,26.61,26.63,62000.0,22.2106,22.2273,22.2022,22.2189,62000.0
2014-01-03 13:30:00,26.63,26.64,26.59,26.62,56600.0,22.2189,22.2273,22.1856,22.2106,56600.0
2014-01-03 14:00:00,26.62,26.65,26.61,26.63,38400.0,22.2106,22.2356,22.2022,22.2189,38400.0
2014-01-03 14:30:00,26.63,26.69,26.62,26.68,54000.0,22.2189,22.269,22.2106,22.2606,54000.0
2014-01-03 15:00:00,26.68,26.72,26.67,26.72,67000.0,22.2606,22.294,22.2523,22.294,67000.0
2014-01-03 15:30:00,26.71,26.74,26.65,26.66,161400.0,22.2857,22.3107,22.2356,22.244,161400.0
2014-01-06 09:30:00,26.7,26.86,26.63,26.69,82400.0,22.2773,22.4108,22.2189,22.269,82400.0
2014-01-06 10:00:00,26.68,26.73,26.63,26.69,47000.0,22.2606,22.3024,22.2189,22.269,47000.0
2014-01-06 10:30:00,26.7,26.79,26.7,26.74,95400.0,22.2773,22.3524,22.2773,22.3107,95400.0
2014-01-06 11:00:00,26.74,26.79,26.7,26.73,80400.0,22.3107,22.3524,22.2773,22.3024,80400.0
2014-01-06 11:30:00,26.74,26.74,26.67,26.7,65200.0,22.3107,22.3107,22.2523,22.2773,65200.0
2014-01-06 12:00:00,26.7,26.76,26.69,26.69,69600.0,22.2773,22.3274,22.269,22.269,69600.0
2014-01-06 12:30:00,26.68,26.75,26.67,26.74,60800.0,22.2606,22.3191,22.2523,22.3107,60800.0
2014-01-06 13:00:00,26.73,26.73,26.64,26.65,29000.0,22.3024,22.3024,22.2273,22.2356,29000.0
2014-01-06 13:30:00,26.64,26.75,26.61,26.73,70600.0,22.2273,22.3191,22.2022,22.3024,70600.0
2014-01-06 14:00:00,26.73,26.74,26.64,26.66,77600.0,22.3024,22.3107,22.2273,22.244,77600.0
2014-01-06 14:30:00,26.65,26.77,26.65,26.75,74000.0,22.2356,22.3357,22.2356,22.3191,74000.0
2014-01-06 15:00:00,26.75,26.75,26.7,26.71,76600.0,22.3191,22.3191,22.2773,22.2857,76600.0
2014-01-06 15:30:00,26.7,26.73,26.64,26.64,174400.0,22.2773,22.3024,22.2273,22.2273,174400.0
2014-01-07 09:30:00,26.75,26.77,26.46,26.57,134600.0,22.3191,22.3357,22.0771,22.1689,134600.0
2014-01-07 10:00:00,26.57,26.6,26.46,26.49,156600.0,22.1689,22.1939,22.0771,22.1021,156600.0
2014-01-07 10:30:00,26.49,26.58,26.49,26.55,104200.0,22.1021,22.1772,22.1021,22.1522,104200.0
2014-01-07 11:00:00,26.55,26.61,26.52,26.6,79600.0,22.1522,22.2022,22.1271,22.1939,79600.0
2014-01-07 11:30:00,26.59,26.61,26.5,26.5,130400.0,22.1856,22.2022,22.1105,22.1105,130400.0
2014-01-07 12:00:00,26.5,26.5,26.38,26.39,120000.0,22.1105,22.1105,22.0103,22.0187,120000.0
2014-01-07 12:30:00,26.39,26.51,26.39,26.49,102200.0,22.0187,22.1188,22.0187,22.1021,102200.0
2014-01-07 13:00:00,26.49,26.51,26.43,26.44,56200.0,22.1021,22.1188,22.0521,22.0604,56200.0
2014-01-07 13:30:00,26.45,26.48,26.42,26.42,95600.0,22.0687,22.0938,22.0437,22.0437,95600.0
2014-01-07 14:00:00,26.43,26.47,26.33,26.43,91200.0,22.0521,22.0854,21.9686,22.0521,91200.0
2014-01-07 14:30:00,26.44,26.48,26.4,26.42,102600.0,22.0604,22.0938,22.027,22.0437,102600.0
2014-01-07 15:00:00,26.43,26.43,26.4,26.41,165200.0,22.0521,22.0521,22.027,22.0354,165200.0
2014-01-07 15:30:00,26.41,26.43,26.37,26.37,359000.0,22.0354,22.0521,22.002,22.002,359000.0
2014-01-08 09:30:00,26.28,26.38,25.97,26.0,201800.0,21.9269,22.0103,21.6683,21.6933,201800.0
2014-01-08 10:00:00,26.02,26.2,26.01,26.2,160000.0,21.71,21.8602,21.7016,21.8602,160000.0
2014-01-08 10:30:00,26.18,26.38,26.18,26.36,167800.0,21.8435,22.0103,21.8435,21.9937,167800.0
2014-01-08 11:00:00,26.36,26.36,26.17,26.3,196600.0,21.9937,21.9937,21.8351,21.9436,196600.0
2014-01-08 11:30:00,26.3,26.41,26.3,26.35,117400.0,21.9436,22.0354,21.9436,21.9853,117400.0
2014-01-08 12:00:00,26.36,26.36,26.31,26.33,91600.0,21.9937,21.9937,21.9519,21.9686,91600.0
2014-01-08 12:30:00,26.33,26.34,26.28,26.3,107400.0,21.9686,21.977,21.9269,21.9436,107400.0
2014-01-08 13:00:00,26.31,26.32,26.14,26.16,182000.0,21.9519,21.9603,21.8101,21.8268,182000.0
2014-01-08 13:30:00,26.16,26.22,26.12,26.18,132400.0,21.8268,21.8768,21.7934,21.8435,132400.0
2014-01-08 14:00:00,26.18,26.21,26.1,26.13,150400.0,21.8435,21.8685,21.7767,21.8017,150400.0
2014-01-08 14:30:00,26.13,26.16,26.07,26.1,180600.0,21.8017,21.8268,21.7517,21.7767,180600.0
2014-01-08 15:00:00,26.1,26.14,26.0,26.01,218200.0,21.7767,21.8101,21.6933,21.7016,218200.0
2014-01-08 15:30:00,26.01,26.12,26.0,26.08,457400.0,21.7016,21.7934,21.6933,21.76,457400.0
2014-01-09 09:30:00,26.21,26.39,26.14,26.19,168000.0,21.8685,22.0187,21.8101,21.8518,168000.0
2014-01-09 10:00:00,26.18,26.2,25.98,26.0,177800.0,21.8435,21.8602,21.6766,21.6933,177800.0
2014-01-09 10:30:00,26.02,26.05,25.97,26.0,114600.0,21.71,21.735,21.6683,21.6933,114600.0
2014-01-09 11:00:00,25.99,26.03,25.96,26.0,113800.0,21.6849,21.7183,21.6599,21.6933,113800.0
2014-01-09 11:30:00,26.0,26.02,25.97,26.0,99800.0,21.6933,21.71,21.6683,21.6933,99800.0
2014-01-09 12:00:00,26.0,26.01,25.96,26.0,93600.0,21.6933,21.7016,21.6599,21.6933,93600.0
2014-01-09 12:30:00,26.0,26.24,26.0,26.24,168200.0,21.6933,21.8935,21.6933,21.8935,168200.0
2014-01-09 13:00:00,26.23,26.27,26.23,26.25,159000.0,21.8852,21.9186,21.8852,21.9019,159000.0
2014-01-09 13:30:00,26.25,26.3,26.25,26.25,83000.0,21.9019,21.9436,21.9019,21.9019,83000.0
2014-01-09 14:00:00,26.25,26.27,26.2,26.24,105000.0,21.9019,21.9186,21.8602,21.8935,105000.0
2014-01-09 14:30:00,26.24,26.25,26.19,26.21,105000.0,21.8935,21.9019,21.8518,21.8685,105000.0
2014-01-09 15:00:00,26.21,26.27,26.21,26.25,191400.0,21.8685,21.9186,21.8685,21.9019,191400.0
2014-01-09 15:30:00,26.25,26.26,26.23,26.24,313800.0,21.9019,21.9102,21.8852,21.8935,313800.0
2014-01-10 09:30:00,26.33,26.4,26.23,26.38,107600.0,21.9686,22.027,21.8852,22.0103,107600.0
2014-01-10 10:00:00,26.39,26.39,26.24,26.29,84800.0,22.0187,22.0187,21.8935,21.9352,84800.0
2014-01-10 10:30:00,26.3,26.35,26.28,26.29,88600.0,21.9436,21.9853,21.9269,21.9352,88600.0
2014-01-10 11:00:00,26.28,26.33,26.27,26.28,69600.0,21.9269,21.9686,21.9186,21.9269,69600.0
2014-01-10 11:30:00,26.31,26.31,26.25,26.28,47600.0,21.9519,21.9519,21.9019,21.9269,47600.0
2014-01-10 12:00:00,26.28,26.33,26.25,26.29,69400.0,21.9269,21.9686,21.9019,21.9352,69400.0
2014-01-10 12:30:00,26.29,26.34,26.28,26.3,82000.0,21.9352,21.977,21.9269,21.9436,82000.0
2014-01-10 13:00:00,26.3,26.31,26.29,26.29,64000.0,21.9436,21.9519,21.9352,21.9352,64000.0
2014-01-10 13:30:00,26.29,26.32,26.28,26.3,64800.0,21.9352,21.9603,21.9269,21.9436,64800.0
2014-01-10 14:00:00,26.3,26.31,26.28,26.3,67600.0,21.9436,21.9519,21.9269,21.9436,67600.0
2014-01-10 14:30:00,26.3,26.31,26.26,26.3,71800.0,21.9436,21.9519,21.9102,21.9436,71800.0
2014-01-10 15:00:00,26.3,26.33,26.29,26.3,133600.0,21.9436,21.9686,21.9352,21.9436,133600.0
2014-01-10 15:30:00,26.31,26.31,26.24,26.26,302600.0,21.9519,21.9519,21.8935,21.9102,302600.0
2014-01-13 09:30:00,26.15,26.22,26.04,26.11,68400.0,21.8184,21.8768,21.7267,21.7851,68400.0
2014-01-13 10:00:00,26.16,26.23,26.15,26.18,52400.0,21.8268,21.8852,21.8184,21.8435,52400.0
2014-01-13 10:30:00,26.19,26.23,26.17,26.19,31200.0,21.8518,21.8852,21.8351,21.8518,31200.0
2014-01-13 11:00:00,26.18,26.2,26.16,26.18,23600.0,21.8435,21.8602,21.8268,21.8435,23600.0
2014-01-13 11:30:00,26.18,26.2,26.15,26.17,38000.0,21.8435,21.8602,21.8184,21.8351,38000.0
2014-01-13 12:00:00,26.17,26.18,26.05,26.05,35000.0,21.8351,21.8435,21.735,21.735,35000.0
2014-01-13 12:30:00,26.05,26.06,25.97,25.97,43200.0,21.735,21.7433,21.6683,21.6683,43200.0
2014-01-13 13:00:00,25.96,26.0,25.92,25.97,53200.0,21.6599,21.6933,21.6265,21.6683,53200.0
2014-01-13 13:30:00,25.96,25.96,25.91,25.93,36000.0,21.6599,21.6599,21.6182,21.6349,36000.0
2014-01-13 14:00:00,25.93,25.95,25.89,25.93,53000.0,21.6349,21.6516,21.6015,21.6349,53000.0
2014-01-13 14:30:00,25.92,25.92,25.8,25.84,64800.0,21.6265,21.6265,21.5264,21.5598,64800.0
2014-01-13 15:00:00,25.84,25.84,25.73,25.77,136800.0,21.5598,21.5598,21.468,21.5014,136800.0
2014-01-13 15:30:00,25.77,25.78,25.66,25.75,240800.0,21.5014,21.5097,21.4096,21.4847,240800.0
2014-01-14 09:30:00,25.91,26.04,25.86,25.96,137600.0,21.6182,21.7267,21.5765,21.6599,137600.0
2014-01-14 10:00:00,25.97,26.0,25.9,25.93,87800.0,21.6683,21.6933,21.6098,21.6349,87800.0
2014-01-14 10:30:00,25.93,25.96,25.91,25.95,68600.0,21.6349,21.6599,21.6182,21.6516,68600.0
2014-01-14 11:00:00,25.95,26.03,25.88,25.91,190000.0,21.6516,21.7183,21.5932,21.6182,190000.0
2014-01-14 11:30:00,25.92,25.98,25.91,25.92,53400.0,21.6265,21.6766,21.6182,21.6265,53400.0
2014-01-14 12:00:00,25.93,26.06,25.91,26.06,75800.0,21.6349,21.7433,21.6182,21.7433,75800.0
2014-01-14 12:30:00,26.06,26.11,26.02,26.1,39800.0,21.7433,21.7851,21.71,21.7767,39800.0
2014-01-14 13:00:00,26.1,26.17,26.1,26.15,47400.0,21.7767,21.8351,21.7767,21.8184,47400.0
2014-01-14 13:30:00,26.14,26.18,26.11,26.11,44000.0,21.8101,21.8435,21.7851,21.7851,44000.0
2014-01-14 14:00:00,26.12,26.16,26.06,26.16,49000.0,21.7934,21.8268,21.7433,21.8268,49000.0
2014-01-14 14:30:00,26.16,26.23,26.15,26.22,59000.0,21.8268,21.8852,21.8184,21.8768,59000.0
2014-01-14 15:00:00,26.22,26.29,26.22,26.29,77400.0,21.8768,21.9352,21.8768,21.9352,77400.0
2014-01-14 15:30:00,26.29,26.33,26.25,26.27,220000.0,21.9352,21.9686,21.9019,21.9186,220000.0
2014-01-15 09:30:00,26.29,26.36,26.16,26.23,85200.0,21.9352,21.9937,21.8268,21.8852,85200.0
2014-01-15 10:00:00,26.23,26.25,26.12,26.2,31000.0,21.8852,21.9019,21.7934,21.8602,31000.0
2014-01-15 10:30:00,26.21,26.24,26.18,26.2,68200.0,21.8685,21.8935,21.8435,21.8602,68200.0
2014-01-15 11:00:00,26.21,26.32,26.21,26.25,67400.0,21.8685,21.9603,21.8685,21.9019,67400.0
2014-01-15 11:30:00,26.25,26.26,26.22,26.24,44400.0,21.9019,21.9102,21.8768,21.8935,44400.0
2014-01-15 12:00:00,26.25,26.27,26.22,26.23,54000.0,21.9019,21.9186,21.8768,21.8852,54000.0
2014-01-15 12:30:00,26.22,26.22,26.16,26.18,26200.0,21.8768,21.8768,21.8268,21.8435,26200.0
2014-01-15 13:00:00,26.18,26.28,26.18,26.27,66200.0,21.8435,21.9269,21.8435,21.9186,66200.0
2014-01-15 13:30:00,26.26,26.3,26.26,26.28,30400.0,21.9102,21.9436,21.9102,21.9269,30400.0
2014-01-15 14:00:00,26.27,26.36,26.27,26.32,50200.0,21.9186,21.9937,21.9186,21.9603,50200.0
2014-01-15 14:30:00,26.32,26.33,26.28,26.3,41600.0,21.9603,21.9686,21.9269,21.9436,41600.0
2014-01-15 15:00:00,26.3,26.35,26.27,26.28,80600.0,21.9436,21.9853,21.9186,21.9269,80600.0
2014-01-15 15:30:00,26.28,26.29,26.25,26.28,163200.0,21.9269,21.9352,21.9019,21.9269,163200.0
2014-01-16 09:30:00,26.18,26.32,26.18,26.22,84000.0,21.8435,21.9603,21.8435,21.8768,84000.0
2014-01-16 10:00:00,26.21,26.21,26.05,26.08,100800.0,21.8685,21.8685,21.735,21.76,100800.0
2014-01-16 10:30:00,26.08,26.13,26.04,26.1,111800.0,21.76,21.8017,21.7267,21.7767,111800.0
2014-01-16 11:00:00,26.09,26.13,26.06,26.08,38600.0,21.7684,21.8017,21.7433,21.76,38600.0
2014-01-16 11:30:00,26.09,26.09,26.0,26.02,164600.0,21.7684,21.7684,21.6933,21.71,164600.0
2014-01-16 12:00:00,26.02,26.04,25.94,25.96,64000.0,21.71,21.7267,21.6432,21.6599,64000.0
2014-01-16 12:30:00,25.97,26.02,25.95,26.0,35800.0,21.6683,21.71,21.6516,21.6933,35800.0
2014-01-16 13:00:00,25.99,26.03,25.97,26.0,34600.0,21.6849,21.7183,21.6683,21.6933,34600.0
2014-01-16 13:30:00,26.0,26.04,25.99,26.02,71400.0,21.6933,21.7267,21.6849,21.71,71400.0
2014-01-16 14:00:00,26.03,26.05,25.98,26.0,88000.0,21.7183,21.735,21.6766,21.6933,88000.0
2014-01-16 14:30:00,26.0,26.06,25.99,26.06,53400.0,21.6933,21.7433,21.6849,21.7433,53400.0
2014-01-16 15:00:00,26.05,26.11,26.04,26.09,52400.0,21.735,21.7851,21.7267,21.7684,52400.0
2014-01-16 15:30:00,26.09,26.11,26.06,26.07,187400.0,21.7684,21.7851,21.7433,21.7517,187400.0
2014-01-17 09:30:00,26.05,26.1,25.79,25.83,95000.0,21.735,21.7767,21.5181,21.5514,95000.0
2014-01-17 10:00:00,25.83,25.88,25.8,25.82,59600.0,21.5514,21.5932,21.5264,21.5431,59600.0
2014-01-17 10:30:00,25.82,25.89,25.81,25.88,55000.0,21.5431,21.6015,21.5348,21.5932,55000.0
2014-01-17 11:00:00,25.89,25.92,25.86,25.91,76000.0,21.6015,21.6265,21.5765,21.6182,76000.0
2014-01-17 11:30:00,25.92,26.08,25.91,26.08,165000.0,21.6265,21.76,21.6182,21.76,165000.0
2014-01-17 12:00:00,26.08,26.13,26.07,26.11,76200.0,21.76,21.8017,21.7517,21.7851,76200.0
2014-01-17 12:30:00,26.11,26.13,26.06,26.06,69800.0,21.7851,21.8017,21.7433,21.7433,69800.0
2014-01-17 13:00:00,26.07,26.08,25.98,26.06,60200.0,21.7517,21.76,21.6766,21.7433,60200.0
2014-01-17 13:30:00,26.06,26.08,26.04,26.08,75200.0,21.7433,21.76,21.7267,21.76,75200.0
2014-01-17 14:00:00,26.08,26.09,26.05,26.05,66400.0,21.76,21.7684,21.735,21.735,66400.0
2014-01-17 14:30:00,26.05,26.06,25.97,25.98,120600.0,21.735,21.7433,21.6683,21.6766,120600.0
2014-01-17 15:00:00,25.98,26.08,25.97,26.08,145000.0,21.6766,21.76,21.6683,21.76,145000.0
2014-01-17 15:30:00,26.08,26.13,26.03,26.08,634000.0,21.76,21.8017,21.7183,21.76,634000.0
2014-01-21 09:30:00,26.22,26.3,26.04,26.08,201600.0,21.8768,21.9436,21.7267,21.76,201600.0
2014-01-21 10:00:00,26.07,26.08,25.93,26.0,103800.0,21.7517,21.76,21.6349,21.6933,103800.0
2014-01-21 10:30:00,25.99,25.99,25.87,25.93,126400.0,21.6849,21.6849,21.5848,21.6349,126400.0
2014-01-21 11:00:00,25.93,25.94,25.74,25.79,145800.0,21.6349,21.6432,21.4763,21.5181,145800.0
2014-01-21 11:30:00,25.81,25.83,25.66,25.68,116800.0,21.5348,21.5514,21.4096,21.4263,116800.0
2014-01-21 12:00:00,25.68,25.82,25.61,25.8,57600.0,21.4263,21.5431,21.3679,21.5264,57600.0
2014-01-21 12:30:00,25.8,25.82,25.74,25.75,137600.0,21.5264,21.5431,21.4763,21.4847,137600.0
2014-01-21 13:00:00,25.75,25.81,25.75,25.81,47800.0,21.4847,21.5348,21.4847,21.5348,47800.0
2014-01-21 13:30:00,25.81,25.83,25.77,25.81,144200.0,21.5348,21.5514,21.5014,21.5348,144200.0
2014-01-21 14:00:00,25.81,25.85,25.81,25.85,60600.0,21.5348,21.5681,21.5348,21.5681,60600.0
2014-01-21 14:30:00,25.84,25.87,25.8,25.82,87200.0,21.5598,21.5848,21.5264,21.5431,87200.0
2014-01-21 15:00:00,25.82,25.85,25.81,25.83,94400.0,21.5431,21.5681,21.5348,21.5514,94400.0
2014-01-21 15:30:00,25.84,25.9,25.82,25.83,469200.0,21.5598,21.6098,21.5431,21.5514,469200.0
2014-01-22 09:30:00,25.95,26.01,25.92,25.97,67400.0,21.6516,21.7016,21.6265,21.6683,67400.0
2014-01-22 10:00:00,25.97,26.0,25.89,25.99,68800.0,21.6683,21.6933,21.6015,21.6849,68800.0
2014-01-22 10:30:00,25.99,25.99,25.87,25.9,38400.0,21.6849,21.6849,21.5848,21.6098,38400.0
2014-01-22 11:00:00,25.91,25.97,25.88,25.91,53400.0,21.6182,21.6683,21.5932,21.6182,53400.0
2014-01-22 11:30:00,25.91,25.93,25.89,25.91,72800.0,21.6182,21.6349,21.6015,21.6182,72800.0
2014-01-22 12:00:00,25.91,25.95,25.9,25.93,70000.0,21.6182,21.6516,21.6098,21.6349,70000.0
2014-01-22 12:30:00,25.93,26.0,25.92,25.97,39200.0,21.6349,21.6933,21.6265,21.6683,39200.0
2014-01-22 13:00:00,25.97,26.07,25.97,26.07,46800.0,21.6683,21.7517,21.6683,21.7517,46800.0
2014-01-22 13:30:00,26.08,26.08,26.0,26.03,39400.0,21.76,21.76,21.6933,21.7183,39400.0
2014-01-22 14:00:00,26.03,26.06,26.01,26.03,64400.0,21.7183,21.7433,21.7016,21.7183,64400.0
2014-01-22 14:30:00,26.03,26.09,26.03,26.08,49400.0,21.7183,21.7684,21.7183,21.76,49400.0
2014-01-22 15:00:00,26.08,26.09,26.03,26.04,67400.0,21.76,21.7684,21.7183,21.7267,67400.0
2014-01-22 15:30:00,26.03,26.12,26.02,26.11,633400.0,21.7183,21.7934,21.71,21.7851,633400.0
2014-01-23 09:30:00,26.01,26.09,25.89,26.0,91600.0,21.7016,21.7684,21.6015,21.6933,91600.0
2014-01-23 10:00:00,25.99,26.1,25.92,26.1,261200.0,21.6849,21.7767,21.6265,21.7767,261200.0
2014-01-23 10:30:00,26.09,26.19,26.07,26.08,78800.0,21.7684,21.8518,21.7517,21.76,78800.0
2014-01-23 11:00:00,26.08,26.16,26.05,26.13,118200.0,21.76,21.8268,21.735,21.8017,118200.0
2014-01-23 11:30:00,26.14,26.18,26.11,26.13,55800.0,21.8101,21.8435,21.7851,21.8017,55800.0
2014-01-23 12:00:00,26.13,26.16,26.12,26.13,61800.0,21.8017,21.8268,21.7934,21.8017,61800.0
2014-01-23 12:30:00,26.14,26.14,26.09,26.13,44000.0,21.8101,21.8101,21.7684,21.8017,44000.0
2014-01-23 13:00:00,26.13,26.16,26.07,26.07,50000.0,21.8017,21.8268,21.7517,21.7517,50000.0
2014-01-23 13:30:00,26.07,26.11,26.03,26.03,54400.0,21.7517,21.7851,21.7183,21.7183,54400.0
2014-01-23 14:00:00,26.03,26.06,26.0,26.02,88600.0,21.7183,21.7433,21.6933,21.71,88600.0
2014-01-23 14:30:00,26.02,26.1,26.02,26.1,81200.0,21.71,21.7767,21.71,21.7767,81200.0
2014-01-23 15:00:00,26.1,26.11,26.07,26.08,91600.0,21.7767,21.7851,21.7517,21.76,91600.0
2014-01-23 15:30:00,26.09,26.12,26.05,26.1,193400.0,21.7684,21.7934,21.735,21.7767,193400.0
2014-01-24 09:30:00,25.99,26.0,25.68,25.72,71200.0,21.6849,21.6933,21.4263,21.4597,71200.0
2014-01-24 10:00:00,25.73,25.77,25.58,25.58,86400.0,21.468,21.5014,21.3429,21.3429,86400.0
2014-01-24 10:30:00,25.58,25.6,25.45,25.45,231000.0,21.3429,21.3595,21.2344,21.2344,231000.0
2014-01-24 11:00:00,25.45,25.46,25.19,25.24,209400.0,21.2344,21.2427,21.0175,21.0592,209400.0
2014-01-24 11:30:00,25.24,25.32,25.23,25.3,110600.0,21.0592,21.1259,21.0508,21.1092,110600.0
2014-01-24 12:00:00,25.29,25.31,25.13,25.18,159400.0,21.1009,21.1176,20.9674,21.0091,159400.0
2014-01-24 12:30:00,25.18,25.2,25.11,25.18,98800.0,21.0091,21.0258,20.9507,21.0091,98800.0
2014-01-24 13:00:00,25.18,25.23,25.14,25.15,72000.0,21.0091,21.0508,20.9757,20.9841,72000.0
2014-01-24 13:30:00,25.15,25.25,25.14,25.21,133400.0,20.9841,21.0675,20.9757,21.0341,133400.0
2014-01-24 14:00:00,25.2,25.23,25.11,25.11,264800.0,21.0258,21.0508,20.9507,20.9507,264800.0
2014-01-24 14:30:00,25.11,25.21,25.11,25.16,177000.0,20.9507,21.0341,20.9507,20.9924,177000.0
2014-01-24 15:00:00,25.16,25.17,25.07,25.1,78400.0,20.9924,21.0008,20.9173,20.9424,78400.0
2014-01-24 15:30:00,25.1,25.15,25.08,25.11,272200.0,20.9424,20.9841,20.9257,20.9507,272200.0
2014-01-27 09:30:00,25.02,25.15,24.83,24.92,304800.0,20.8756,20.9841,20.7171,20.7922,304800.0
2014-01-27 10:00:00,24.91,24.93,24.61,24.61,165400.0,20.7838,20.8005,20.5335,20.5335,165400.0
2014-01-27 10:30:00,24.63,24.75,24.63,24.64,96400.0,20.5502,20.6503,20.5502,20.5586,96400.0
2014-01-27 11:00:00,24.66,24.71,24.56,24.63,66200.0,20.5752,20.617,20.4918,20.5502,66200.0
2014-01-27 11:30:00,24.61,24.7,24.37,24.5,168600.0,20.5335,20.6086,20.3333,20.4417,168600.0
2014-01-27 12:00:00,24.5,24.55,24.39,24.49,56200.0,20.4417,20.4835,20.35,20.4334,56200.0
2014-01-27 12:30:00,24.49,24.56,24.45,24.49,59800.0,20.4334,20.4918,20.4,20.4334,59800.0
2014-01-27 13:00:00,24.5,24.77,24.49,24.77,120000.0,20.4417,20.667,20.4334,20.667,120000.0
2014-01-27 13:30:00,24.77,24.94,24.73,24.89,127600.0,20.667,20.8089,20.6336,20.7671,127600.0
2014-01-27 14:00:00,24.88,25.05,24.88,24.96,175000.0,20.7588,20.9006,20.7588,20.8256,175000.0
2014-01-27 14:30:00,24.96,25.03,24.91,25.0,153200.0,20.8256,20.884,20.7838,20.8589,153200.0
2014-01-27 15:00:00,25.0,25.0,24.78,24.78,179200.0,20.8589,20.8589,20.6754,20.6754,179200.0
2014-01-27 15:30:00,24.77,24.79,24.59,24.6,532400.0,20.667,20.6837,20.5168,20.5252,532400.0
2014-01-28 09:30:00,24.18,24.18,22.57,23.92,1672200.0,20.1748,20.1748,18.8314,19.9578,1672200.0
2014-01-28 10:00:00,23.92,23.95,23.28,23.5,884400.0,19.9578,19.9829,19.4238,19.6074,884400.0
2014-01-28 10:30:00,23.5,23.82,23.25,23.47,1116800.0,19.6074,19.8744,19.3988,19.5824,1116800.0
2014-01-28 11:00:00,23.47,23.76,23.47,23.68,541000.0,19.5824,19.8243,19.5824,19.7576,541000.0
2014-01-28 11:30:00,23.68,23.82,23.6,23.71,516400.0,19.7576,19.8744,19.6908,19.7826,516400.0
2014-01-28 12:00:00,23.7,23.78,23.51,23.58,560600.0,19.7743,19.841,19.6157,19.6741,560600.0
2014-01-28 12:30:00,23.6,23.77,23.57,23.73,301200.0,19.6908,19.8327,19.6658,19.7993,301200.0
2014-01-28 13:00:00,23.73,23.78,23.61,23.63,196800.0,19.7993,19.841,19.6992,19.7159,196800.0
2014-01-28 13:30:00,23.63,23.71,23.61,23.71,161000.0,19.7159,19.7826,19.6992,19.7826,161000.0
2014-01-28 14:00:00,23.71,23.84,23.68,23.82,231600.0,19.7826,19.8911,19.7576,19.8744,231600.0
2014-01-28 14:30:00,23.83,24.19,23.83,24.15,665400.0,19.8827,20.1831,19.8827,20.1497,665400.0
2014-01-28 15:00:00,24.15,24.33,24.15,24.28,428400.0,20.1497,20.2999,20.1497,20.2582,428400.0
2014-01-28 15:30:00,24.28,24.29,23.97,24.0,933400.0,20.2582,20.2665,19.9995,20.0246,933400.0
2014-01-29 09:30:00,23.86,24.0,23.73,23.96,167000.0,19.9078,20.0246,19.7993,19.9912,167000.0
2014-01-29 10:00:00,23.95,24.03,23.91,23.96,143600.0,19.9829,20.0496,19.9495,19.9912,143600.0
2014-01-29 10:30:00,23.93,24.08,23.93,24.05,105000.0,19.9662,20.0913,19.9662,20.0663,105000.0
2014-01-29 11:00:00,24.06,24.21,24.01,24.21,80000.0,20.0746,20.1998,20.0329,20.1998,80000.0
2014-01-29 11:30:00,24.21,24.21,24.02,24.17,94000.0,20.1998,20.1998,20.0413,20.1664,94000.0
2014-01-29 12:00:00,24.18,24.18,24.0,24.04,157800.0,20.1748,20.1748,20.0246,20.0579,157800.0
2014-01-29 12:30:00,24.04,24.08,23.99,24.0,70200.0,20.0579,20.0913,20.0162,20.0246,70200.0
2014-01-29 13:00:00,24.0,24.0,23.87,23.89,48400.0,20.0246,20.0246,19.9161,19.9328,48400.0
2014-01-29 13:30:00,23.89,23.92,23.82,23.89,56200.0,19.9328,19.9578,19.8744,19.9328,56200.0
2014-01-29 14:00:00,23.89,24.0,23.74,23.89,178600.0,19.9328,20.0246,19.8076,19.9328,178600.0
2014-01-29 14:30:00,23.89,23.93,23.82,23.88,194600.0,19.9328,19.9662,19.8744,19.9244,194600.0
2014-01-29 15:00:00,23.87,24.06,23.82,23.97,334000.0,19.9161,20.0746,19.8744,19.9995,334000.0
2014-01-29 15:30:00,23.97,24.0,23.87,23.9,467400.0,19.9995,20.0246,19.9161,19.9411,467400.0
2014-01-30 09:30:00,24.09,24.11,23.85,23.97,70000.0,20.0997,20.1163,19.8994,19.9995,70000.0
2014-01-30 10:00:00,23.96,23.97,23.81,23.89,93400.0,19.9912,19.9995,19.866,19.9328,93400.0
2014-01-30 10:30:00,23.89,23.9,23.75,23.78,108400.0,19.9328,19.9411,19.816,19.841,108400.0
2014-01-30 11:00:00,23.78,23.9,23.78,23.81,82200.0,19.841,19.9411,19.841,19.866,82200.0
2014-01-30 11:30:00,23.82,24.0,23.81,24.0,165000.0,19.8744,20.0246,19.866,20.0246,165000.0
2014-01-30 12:00:00,24.0,24.09,23.99,24.06,112400.0,20.0246,20.0997,20.0162,20.0746,112400.0
2014-01-30 12:30:00,24.06,24.13,24.06,24.08,67000.0,20.0746,20.133,20.0746,20.0913,67000.0
2014-01-30 13:00:00,24.08,24.08,24.0,24.0,69400.0,20.0913,20.0913,20.0246,20.0246,69400.0
2014-01-30 13:30:00,24.0,24.03,23.97,23.99,57800.0,20.0246,20.0496,19.9995,20.0162,57800.0
2014-01-30 14:00:00,23.97,24.02,23.92,24.02,73000.0,19.9995,20.0413,19.9578,20.0413,73000.0
2014-01-30 14:30:00,24.02,24.05,23.94,23.98,77200.0,20.0413,20.0663,19.9745,20.0079,77200.0
2014-01-30 15:00:00,23.99,24.02,23.96,24.0,86600.0,20.0162,20.0413,19.9912,20.0246,86600.0
2014-01-30 15:30:00,24.0,24.0,23.86,23.91,308400.0,20.0246,20.0246,19.9078,19.9495,308400.0
2014-01-31 09:30:00,23.53,23.68,23.49,23.58,123200.0,19.6324,19.7576,19.599,19.6741,123200.0
2014-01-31 10:00:00,23.58,23.7,23.58,23.61,62400.0,19.6741,19.7743,19.6741,19.6992,62400.0
2014-01-31 10:30:00,23.62,23.84,23.6,23.77,97000.0,19.7075,19.8911,19.6908,19.8327,97000.0
2014-01-31 11:00:00,23.75,23.89,23.73,23.86,55600.0,19.816,19.9328,19.7993,19.9078,55600.0
2014-01-31 11:30:00,23.88,23.88,23.73,23.8,54600.0,19.9244,19.9244,19.7993,19.8577,54600.0
2014-01-31 12:00:00,23.81,23.82,23.73,23.73,66600.0,19.866,19.8744,19.7993,19.7993,66600.0
2014-01-31 12:30:00,23.75,23.76,23.7,23.73,50000.0,19.816,19.8243,19.7743,19.7993,50000.0
2014-01-31 13:00:00,23.73,23.75,23.68,23.72,71800.0,19.7993,19.816,19.7576,19.7909,71800.0
2014-01-31 13:30:00,23.72,23.83,23.72,23.81,70200.0,19.7909,19.8827,19.7909,19.866,70200.0
2014-01-31 14:00:00,23.81,23.85,23.75,23.82,70800.0,19.866,19.8994,19.816,19.8744,70800.0
2014-01-31 14:30:00,23.83,23.88,23.77,23.78,55200.0,19.8827,19.9244,19.8327,19.841,55200.0
2014-01-31 15:00:00,23.78,23.8,23.71,23.71,120400.0,19.841,19.8577,19.7826,19.7826,120400.0
2014-01-31 15:30:00,23.72,23.77,23.6,23.61,396200.0,19.7909,19.8327,19.6908,19.6992,396200.0
2014-02-03 09:30:00,23.56,23.61,23.42,23.5,168600.0,19.6575,19.6992,19.5406,19.6074,168600.0
2014-02-03 10:00:00,23.49,23.49,23.14,23.33,337000.0,19.599,19.599,19.307,19.4655,337000.0
2014-02-03 10:30:00,23.33,23.43,23.23,23.25,127200.0,19.4655,19.549,19.3821,19.3988,127200.0
2014-02-03 11:00:00,23.24,23.25,23.05,23.05,124600.0,19.3905,19.3988,19.2319,19.2319,124600.0
2014-02-03 11:30:00,23.06,23.11,22.99,23.02,148600.0,19.2403,19.282,19.1819,19.2069,148600.0
2014-02-03 12:00:00,23.03,23.09,22.99,23.09,197400.0,19.2152,19.2653,19.1819,19.2653,197400.0
2014-02-03 12:30:00,23.09,23.16,23.06,23.06,106400.0,19.2653,19.3237,19.2403,19.2403,106400.0
2014-02-03 13:00:00,23.06,23.07,22.85,22.87,97200.0,19.2403,19.2486,19.0651,19.0817,97200.0
2014-02-03 13:30:00,22.88,22.92,22.82,22.85,144000.0,19.0901,19.1235,19.04,19.0651,144000.0
2014-02-03 14:00:00,22.85,22.96,22.83,22.92,223800.0,19.0651,19.1568,19.0484,19.1235,223800.0
2014-02-03 14:30:00,22.9,22.93,22.84,22.86,131400.0,19.1068,19.1318,19.0567,19.0734,131400.0
2014-02-03 15:00:00,22.86,22.96,22.86,22.92,198800.0,19.0734,19.1568,19.0734,19.1235,198800.0
2014-02-03 15:30:00,22.93,22.93,22.77,22.8,563400.0,19.1318,19.1318,18.9983,19.0233,563400.0
2014-02-04 09:30:00,22.86,22.9,22.46,22.68,184600.0,19.0734,19.1068,18.7397,18.9232,184600.0
2014-02-04 10:00:00,22.68,22.85,22.68,22.72,122200.0,18.9232,19.0651,18.9232,18.9566,122200.0
2014-02-04 10:30:00,22.76,22.85,22.73,22.74,84400.0,18.99,19.0651,18.9649,18.9733,84400.0
2014-02-04 11:00:00,22.74,22.86,22.74,22.79,71400.0,18.9733,19.0734,18.9733,19.015,71400.0
2014-02-04 11:30:00,22.79,22.95,22.75,22.93,197200.0,19.015,19.1485,18.9816,19.1318,197200.0
2014-02-04 12:00:00,22.93,23.02,22.89,23.0,97600.0,19.1318,19.2069,19.0984,19.1902,97600.0
2014-02-04 12:30:00,22.99,23.02,22.93,22.93,118000.0,19.1819,19.2069,19.1318,19.1318,118000.0
2014-02-04 13:00:00,22.94,22.97,22.86,22.88,158600.0,19.1402,19.1652,19.0734,19.0901,158600.0
2014-02-04 13:30:00,22.88,22.95,22.86,22.89,75000.0,19.0901,19.1485,19.0734,19.0984,75000.0
2014-02-04 14:00:00,22.88,22.98,22.86,22.93,66400.0,19.0901,19.1735,19.0734,19.1318,66400.0
2014-02-04 14:30:00,22.93,23.02,22.9,23.0,51200.0,19.1318,19.2069,19.1068,19.1902,51200.0
2014-02-04 15:00:00,22.99,23.02,22.93,22.94,93600.0,19.1819,19.2069,19.1318,19.1402,93600.0
2014-02-04 15:30:00,22.94,23.0,22.92,22.93,383200.0,19.1402,19.1902,19.1235,19.1318,383200.0
2014-02-05 09:30:00,22.75,22.96,22.71,22.75,80600.0,19.0433,19.2191,19.0098,19.0433,80600.0
2014-02-05 10:00:00,22.78,22.93,22.61,22.67,74800.0,19.0684,19.194,18.9261,18.9764,74800.0
2014-02-05 10:30:00,22.65,22.85,22.64,22.84,91000.0,18.9596,19.127,18.9512,19.1187,91000.0
2014-02-05 11:00:00,22.81,22.88,22.72,22.88,153600.0,19.0935,19.1521,19.0182,19.1521,153600.0
2014-02-05 11:30:00,22.88,22.89,22.75,22.8,187200.0,19.1521,19.1605,19.0433,19.0852,187200.0
2014-02-05 12:00:00,22.81,22.92,22.8,22.88,133800.0,19.0935,19.1856,19.0852,19.1521,133800.0
2014-02-05 12:30:00,22.88,22.93,22.86,22.91,68000.0,19.1521,19.194,19.1354,19.1772,68000.0
2014-02-05 13:00:00,22.92,23.03,22.91,23.01,74200.0,19.1856,19.2777,19.1772,19.261,74200.0
2014-02-05 13:30:00,23.02,23.07,23.0,23.05,66000.0,19.2693,19.3112,19.2526,19.2944,66000.0
2014-02-05 14:00:00,23.04,23.07,22.99,23.06,64400.0,19.2861,19.3112,19.2442,19.3028,64400.0
2014-02-05 14:30:00,23.04,23.07,22.98,22.99,109000.0,19.2861,19.3112,19.2358,19.2442,109000.0
2014-02-05 15:00:00,22.99,23.07,22.98,23.07,168400.0,19.2442,19.3112,19.2358,19.3112,168400.0
2014-02-05 15:30:00,23.07,23.1,23.04,23.08,434800.0,19.3112,19.3363,19.2861,19.3196,434800.0
2014-02-06 09:30:00,23.14,23.26,22.99,23.25,69800.0,19.3698,19.4702,19.2442,19.4619,69800.0
2014-02-06 10:00:00,23.25,23.36,23.23,23.27,72400.0,19.4619,19.5539,19.4451,19.4786,72400.0
2014-02-06 10:30:00,23.28,23.43,23.27,23.29,85200.0,19.487,19.6125,19.4786,19.4953,85200.0
2014-02-06 11:00:00,23.28,23.29,23.16,23.16,63200.0,19.487,19.4953,19.3865,19.3865,63200.0
2014-02-06 11:30:00,23.16,23.19,23.07,23.1,237600.0,19.3865,19.4116,19.3112,19.3363,237600.0
2014-02-06 12:00:00,23.1,23.18,23.07,23.08,163800.0,19.3363,19.4033,19.3112,19.3196,163800.0
2014-02-06 12:30:00,23.08,23.09,23.0,23.01,265800.0,19.3196,19.3279,19.2526,19.261,265800.0
2014-02-06 13:00:00,23.0,23.03,22.93,22.95,101600.0,19.2526,19.2777,19.194,19.2107,101600.0
2014-02-06 13:30:00,22.95,22.99,22.93,22.98,67200.0,19.2107,19.2442,19.194,19.2358,67200.0
2014-02-06 14:00:00,22.98,23.08,22.95,23.07,190600.0,19.2358,19.3196,19.2107,19.3112,190600.0
2014-02-06 14:30:00,23.07,23.1,22.98,22.98,97400.0,19.3112,19.3363,19.2358,19.2358,97400.0
2014-02-06 15:00:00,22.98,22.99,22.75,22.75,460800.0,19.2358,19.2442,19.0433,19.0433,460800.0
2014-02-06 15:30:00,22.75,22.97,22.75,22.94,464600.0,19.0433,19.2275,19.0433,19.2024,464600.0
2014-02-07 09:30:00,23.05,23.27,22.95,23.21,81600.0,19.2944,19.4786,19.2107,19.4284,81600.0
2014-02-07 10:00:00,23.23,23.29,23.1,23.13,94600.0,19.4451,19.4953,19.3363,19.3614,94600.0
2014-02-07 10:30:00,23.13,23.24,23.12,23.18,42400.0,19.3614,19.4535,19.353,19.4033,42400.0
2014-02-07 11:00:00,23.18,23.25,23.15,23.25,77200.0,19.4033,19.4619,19.3781,19.4619,77200.0
2014-02-07 11:30:00,23.25,23.3,23.24,23.27,36000.0,19.4619,19.5037,19.4535,19.4786,36000.0
2014-02-07 12:00:00,23.25,23.29,23.22,23.28,39200.0,19.4619,19.4953,19.4367,19.487,39200.0
2014-02-07 12:30:00,23.29,23.3,23.21,23.25,29400.0,19.4953,19.5037,19.4284,19.4619,29400.0
2014-02-07 13:00:00,23.26,23.32,23.25,23.25,58800.0,19.4702,19.5204,19.4619,19.4619,58800.0
2014-02-07 13:30:00,23.25,23.38,23.25,23.36,57000.0,19.4619,19.5707,19.4619,19.5539,57000.0
2014-02-07 14:00:00,23.35,23.37,23.33,23.34,104200.0,19.5456,19.5623,19.5288,19.5372,104200.0
2014-02-07 14:30:00,23.34,23.34,23.28,23.29,59200.0,19.5372,19.5372,19.487,19.4953,59200.0
2014-02-07 15:00:00,23.29,23.33,23.29,23.33,61200.0,19.4953,19.5288,19.4953,19.5288,61200.0
2014-02-07 15:30:00,23.34,23.4,23.34,23.39,155000.0,19.5372,19.5874,19.5372,19.579,155000.0
2014-02-10 09:30:00,23.37,23.4,23.04,23.36,43800.0,19.5623,19.5874,19.2861,19.5539,43800.0
2014-02-10 10:00:00,23.31,23.33,23.21,23.25,40800.0,19.5121,19.5288,19.4284,19.4619,40800.0
2014-02-10 10:30:00,23.27,23.31,23.24,23.27,92000.0,19.4786,19.5121,19.4535,19.4786,92000.0
2014-02-10 11:00:00,23.28,23.41,23.27,23.36,85600.0,19.487,19.5958,19.4786,19.5539,85600.0
2014-02-10 11:30:00,23.35,23.4,23.35,23.39,131200.0,19.5456,19.5874,19.5456,19.579,131200.0
2014-02-10 12:00:00,23.38,23.38,23.24,23.24,60800.0,19.5707,19.5707,19.4535,19.4535,60800.0
2014-02-10 12:30:00,23.25,23.34,23.25,23.31,56200.0,19.4619,19.5372,19.4619,19.5121,56200.0
2014-02-10 13:00:00,23.31,23.35,23.3,23.31,49000.0,19.5121,19.5456,19.5037,19.5121,49000.0
2014-02-10 13:30:00,23.31,23.35,23.28,23.34,64000.0,19.5121,19.5456,19.487,19.5372,64000.0
2014-02-10 14:00:00,23.34,23.42,23.34,23.38,81400.0,19.5372,19.6042,19.5372,19.5707,81400.0
2014-02-10 14:30:00,23.39,23.43,23.33,23.38,114400.0,19.579,19.6125,19.5288,19.5707,114400.0
2014-02-10 15:00:00,23.38,23.41,23.35,23.35,94600.0,19.5707,19.5958,19.5456,19.5456,94600.0
2014-02-10 15:30:00,23.35,23.4,23.33,23.35,185000.0,19.5456,19.5874,19.5288,19.5456,185000.0
2014-02-11 09:30:00,23.37,23.5,23.33,23.41,39400.0,19.5623,19.6711,19.5288,19.5958,39400.0
2014-02-11 10:00:00,23.4,23.43,23.36,23.39,92400.0,19.5874,19.6125,19.5539,19.579,92400.0
2014-02-11 10:30:00,23.36,23.4,23.32,23.36,108800.0,19.5539,19.5874,19.5204,19.5539,108800.0
2014-02-11 11:00:00,23.36,23.53,23.35,23.53,96200.0,19.5539,19.6962,19.5456,19.6962,96200.0
2014-02-11 11:30:00,23.53,23.61,23.49,23.6,100000.0,19.6962,19.7632,19.6627,19.7548,100000.0
2014-02-11 12:00:00,23.6,23.66,23.6,23.65,92200.0,19.7548,19.8051,19.7548,19.7967,92200.0
2014-02-11 12:30:00,23.64,23.67,23.59,23.67,63000.0,19.7883,19.8134,19.7465,19.8134,63000.0
2014-02-11 13:00:00,23.67,23.75,23.67,23.75,180600.0,19.8134,19.8804,19.8134,19.8804,180600.0
2014-02-11 13:30:00,23.76,23.83,23.76,23.82,142800.0,19.8888,19.9474,19.8888,19.939,142800.0
2014-02-11 14:00:00,23.83,23.84,23.72,23.72,94400.0,19.9474,19.9557,19.8553,19.8553,94400.0
2014-02-11 14:30:00,23.73,23.8,23.72,23.73,115800.0,19.8636,19.9222,19.8553,19.8636,115800.0
2014-02-11 15:00:00,23.73,23.78,23.72,23.74,93800.0,19.8636,19.9055,19.8553,19.872,93800.0
2014-02-11 15:30:00,23.74,23.74,23.66,23.68,162600.0,19.872,19.872,19.8051,19.8218,162600.0
2014-02-12 09:30:00,23.73,23.91,23.64,23.84,100000.0,19.8636,20.0143,19.7883,19.9557,100000.0
2014-02-12 10:00:00,23.85,23.86,23.68,23.75,77200.0,19.9641,19.9725,19.8218,19.8804,77200.0
2014-02-12 10:30:00,23.75,23.78,23.66,23.67,55000.0,19.8804,19.9055,19.8051,19.8134,55000.0
2014-02-12 11:00:00,23.7,23.91,23.7,23.83,121000.0,19.8385,20.0143,19.8385,19.9474,121000.0
2014-02-12 11:30:00,23.85,23.9,23.78,23.81,70600.0,19.9641,20.0059,19.9055,19.9306,70600.0
2014-02-12 12:00:00,23.82,23.93,23.8,23.93,87000.0,19.939,20.0311,19.9222,20.0311,87000.0
2014-02-12 12:30:00,23.93,23.95,23.88,23.93,81600.0,20.0311,20.0478,19.9892,20.0311,81600.0
2014-02-12 13:00:00,23.93,23.99,23.92,23.99,58000.0,20.0311,20.0813,20.0227,20.0813,58000.0
2014-02-12 13:30:00,23.99,24.03,23.97,24.0,93800.0,20.0813,20.1148,20.0645,20.0897,93800.0
2014-02-12 14:00:00,24.0,24.0,23.96,23.98,89000.0,20.0897,20.0897,20.0562,20.0729,89000.0
2014-02-12 14:30:00,23.98,23.98,23.9,23.93,107200.0,20.0729,20.0729,20.0059,20.0311,107200.0
2014-02-12 15:00:00,23.93,23.98,23.91,23.97,121000.0,20.0311,20.0729,20.0143,20.0645,121000.0
2014-02-12 15:30:00,23.97,24.04,23.97,24.03,255000.0,20.0645,20.1231,20.0645,20.1148,255000.0
2014-02-13 09:30:00,23.85,23.98,23.77,23.96,138200.0,19.9641,20.0729,19.8971,20.0562,138200.0
2014-02-13 10:00:00,23.97,24.11,23.97,24.04,46600.0,20.0645,20.1817,20.0645,20.1231,46600.0
2014-02-13 10:30:00,24.03,24.15,23.99,24.12,55400.0,20.1148,20.2152,20.0813,20.1901,55400.0
2014-02-13 11:00:00,24.11,24.23,24.09,24.23,92400.0,20.1817,20.2822,20.165,20.2822,92400.0
2014-02-13 11:30:00,24.23,24.24,24.11,24.11,37800.0,20.2822,20.2906,20.1817,20.1817,37800.0
2014-02-13 12:00:00,24.09,24.13,24.06,24.09,46800.0,20.165,20.1985,20.1399,20.165,46800.0
2014-02-13 12:30:00,24.1,24.11,24.06,24.11,28200.0,20.1734,20.1817,20.1399,20.1817,28200.0
2014-02-13 13:00:00,24.11,24.17,24.09,24.14,73000.0,20.1817,20.232,20.165,20.2068,73000.0
2014-02-13 13:30:00,24.13,24.18,24.12,24.14,163200.0,20.1985,20.2403,20.1901,20.2068,163200.0
2014-02-13 14:00:00,24.14,24.22,24.13,24.14,67600.0,20.2068,20.2738,20.1985,20.2068,67600.0
2014-02-13 14:30:00,24.14,24.16,24.14,24.14,65800.0,20.2068,20.2236,20.2068,20.2068,65800.0
2014-02-13 15:00:00,24.14,24.16,24.13,24.15,65400.0,20.2068,20.2236,20.1985,20.2152,65400.0
2014-02-13 15:30:00,24.16,24.17,24.13,24.13,157600.0,20.2236,20.232,20.1985,20.1985,157600.0
2014-02-14 09:30:00,24.07,24.15,23.95,24.0,55200.0,20.1482,20.2152,20.0478,20.0897,55200.0
2014-02-14 10:00:00,24.04,24.06,23.96,24.03,43800.0,20.1231,20.1399,20.0562,20.1148,43800.0
2014-02-14 10:30:00,24.04,24.1,23.96,23.96,76000.0,20.1231,20.1734,20.0562,20.0562,76000.0
2014-02-14 11:00:00,23.97,24.02,23.96,23.99,43200.0,20.0645,20.1064,20.0562,20.0813,43200.0
2014-02-14 11:30:00,23.99,24.01,23.93,23.95,57400.0,20.0813,20.098,20.0311,20.0478,57400.0
2014-02-14 12:00:00,23.94,23.98,23.92,23.96,53200.0,20.0394,20.0729,20.0227,20.0562,53200.0
2014-02-14 12:30:00,23.97,23.98,23.95,23.97,54200.0,20.0645,20.0729,20.0478,20.0645,54200.0
2014-02-14 13:00:00,23.97,24.04,23.96,24.04,47800.0,20.0645,20.1231,20.0562,20.1231,47800.0
2014-02-14 13:30:00,24.04,24.1,24.03,24.1,34000.0,20.1231,20.1734,20.1148,20.1734,34000.0
2014-02-14 14:00:00,24.1,24.15,24.07,24.11,137800.0,20.1734,20.2152,20.1482,20.1817,137800.0
2014-02-14 14:30:00,24.12,24.13,24.08,24.1,107000.0,20.1901,20.1985,20.1566,20.1734,107000.0
2014-02-14 15:00:00,24.1,24.13,24.05,24.06,95600.0,20.1734,20.1985,20.1315,20.1399,95600.0
2014-02-14 15:30:00,24.06,24.12,24.06,24.11,179000.0,20.1399,20.1901,20.1399,20.1817,179000.0
2014-02-18 09:30:00,24.16,24.35,24.16,24.19,63600.0,20.2236,20.3826,20.2236,20.2487,63600.0
2014-02-18 10:00:00,24.18,24.2,24.0,24.1,64800.0,20.2403,20.2571,20.0897,20.1734,64800.0
2014-02-18 10:30:00,24.13,24.16,24.08,24.15,28400.0,20.1985,20.2236,20.1566,20.2152,28400.0
2014-02-18 11:00:00,24.14,24.21,24.13,24.17,32000.0,20.2068,20.2654,20.1985,20.232,32000.0
2014-02-18 11:30:00,24.18,24.2,24.06,24.06,31200.0,20.2403,20.2571,20.1399,20.1399,31200.0
2014-02-18 12:00:00,24.06,24.09,24.03,24.05,90600.0,20.1399,20.165,20.1148,20.1315,90600.0
2014-02-18 12:30:00,24.05,24.07,24.01,24.06,58800.0,20.1315,20.1482,20.098,20.1399,58800.0
2014-02-18 13:00:00,24.07,24.13,24.06,24.07,27000.0,20.1482,20.1985,20.1399,20.1482,27000.0
2014-02-18 13:30:00,24.08,24.09,24.04,24.08,30400.0,20.1566,20.165,20.1231,20.1566,30400.0
2014-02-18 14:00:00,24.08,24.11,24.08,24.09,41800.0,20.1566,20.1817,20.1566,20.165,41800.0
2014-02-18 14:30:00,24.09,24.12,24.09,24.11,34200.0,20.165,20.1901,20.165,20.1817,34200.0
2014-02-18 15:00:00,24.11,24.15,24.08,24.15,68000.0,20.1817,20.2152,20.1566,20.2152,68000.0
2014-02-18 15:30:00,24.15,24.17,24.13,24.15,218800.0,20.2152,20.232,20.1985,20.2152,218800.0
2014-02-19 09:30:00,24.29,24.55,24.29,24.47,111600.0,20.3324,20.55,20.3324,20.4831,111600.0
2014-02-19 10:00:00,24.49,24.53,24.38,24.53,88200.0,20.4998,20.5333,20.4077,20.5333,88200.0
2014-02-19 10:30:00,24.53,24.56,24.49,24.55,73800.0,20.5333,20.5584,20.4998,20.55,73800.0
2014-02-19 11:00:00,24.55,24.59,24.5,24.57,69200.0,20.55,20.5835,20.5082,20.5668,69200.0
2014-02-19 11:30:00,24.57,24.62,24.5,24.5,72200.0,20.5668,20.6086,20.5082,20.5082,72200.0
2014-02-19 12:00:00,24.5,24.55,24.47,24.54,118200.0,20.5082,20.55,20.4831,20.5417,118200.0
2014-02-19 12:30:00,24.55,24.63,24.54,24.54,88200.0,20.55,20.617,20.5417,20.5417,88200.0
2014-02-19 13:00:00,24.54,24.58,24.52,24.55,64400.0,20.5417,20.5752,20.5249,20.55,64400.0
2014-02-19 13:30:00,24.56,24.57,24.52,24.55,60000.0,20.5584,20.5668,20.5249,20.55,60000.0
2014-02-19 14:00:00,24.54,24.6,24.52,24.55,80000.0,20.5417,20.5919,20.5249,20.55,80000.0
2014-02-19 14:30:00,24.56,24.56,24.46,24.47,81200.0,20.5584,20.5584,20.4747,20.4831,81200.0
2014-02-19 15:00:00,24.48,24.5,24.36,24.38,148000.0,20.4914,20.5082,20.391,20.4077,148000.0
2014-02-19 15:30:00,24.36,24.4,24.32,24.35,203200.0,20.391,20.4245,20.3575,20.3826,203200.0
2014-02-20 09:30:00,24.34,24.48,24.25,24.31,94800.0,20.3743,20.4914,20.2989,20.3491,94800.0
2014-02-20 10:00:00,24.31,24.41,24.25,24.35,44200.0,20.3491,20.4329,20.2989,20.3826,44200.0
2014-02-20 10:30:00,24.34,24.5,24.32,24.43,60200.0,20.3743,20.5082,20.3575,20.4496,60200.0
2014-02-20 11:00:00,24.43,24.44,24.36,24.39,36400.0,20.4496,20.458,20.391,20.4161,36400.0
2014-02-20 11:30:00,24.38,24.44,24.36,24.39,27200.0,20.4077,20.458,20.391,20.4161,27200.0
2014-02-20 12:00:00,24.39,24.47,24.38,24.47,29800.0,20.4161,20.4831,20.4077,20.4831,29800.0
2014-02-20 12:30:00,24.47,24.49,24.43,24.46,25000.0,20.4831,20.4998,20.4496,20.4747,25000.0
2014-02-20 13:00:00,24.46,24.51,24.46,24.47,23200.0,20.4747,20.5166,20.4747,20.4831,23200.0
2014-02-20 13:30:00,24.47,24.53,24.46,24.51,45000.0,20.4831,20.5333,20.4747,20.5166,45000.0
2014-02-20 14:00:00,24.52,24.52,24.48,24.52,61200.0,20.5249,20.5249,20.4914,20.5249,61200.0
2014-02-20 14:30:00,24.52,24.55,24.5,24.54,34400.0,20.5249,20.55,20.5082,20.5417,34400.0
2014-02-20 15:00:00,24.55,24.58,24.53,24.54,51000.0,20.55,20.5752,20.5333,20.5417,51000.0
2014-02-20 15:30:00,24.54,24.59,24.54,24.57,141000.0,20.5417,20.5835,20.5417,20.5668,141000.0
2014-02-21 09:30:00,24.59,24.68,24.53,24.54,30200.0,20.5835,20.6589,20.5333,20.5417,30200.0
2014-02-21 10:00:00,24.59,24.63,24.53,24.56,45400.0,20.5835,20.617,20.5333,20.5584,45400.0
2014-02-21 10:30:00,24.58,24.72,24.58,24.72,85000.0,20.5752,20.6923,20.5752,20.6923,85000.0
2014-02-21 11:00:00,24.72,24.75,24.67,24.72,34200.0,20.6923,20.7175,20.6505,20.6923,34200.0
2014-02-21 11:30:00,24.71,24.74,24.68,24.73,58000.0,20.684,20.7091,20.6589,20.7007,58000.0
2014-02-21 12:00:00,24.72,24.74,24.67,24.7,32800.0,20.6923,20.7091,20.6505,20.6756,32800.0
2014-02-21 12:30:00,24.7,24.7,24.63,24.7,71600.0,20.6756,20.6756,20.617,20.6756,71600.0
2014-02-21 13:00:00,24.7,24.7,24.67,24.68,17200.0,20.6756,20.6756,20.6505,20.6589,17200.0
2014-02-21 13:30:00,24.68,24.68,24.65,24.67,25200.0,20.6589,20.6589,20.6337,20.6505,25200.0
2014-02-21 14:00:00,24.67,24.67,24.59,24.59,32400.0,20.6505,20.6505,20.5835,20.5835,32400.0
2014-02-21 14:30:00,24.59,24.6,24.56,24.57,30200.0,20.5835,20.5919,20.5584,20.5668,30200.0
2014-02-21 15:00:00,24.57,24.61,24.54,24.61,35800.0,20.5668,20.6003,20.5417,20.6003,35800.0
2014-02-21 15:30:00,24.61,24.63,24.53,24.53,79600.0,20.6003,20.617,20.5333,20.5333,79600.0
2014-02-24 09:30:00,24.52,24.65,24.45,24.61,115800.0,20.5249,20.6337,20.4663,20.6003,115800.0
2014-02-24 10:00:00,24.63,24.64,24.57,24.59,82400.0,20.617,20.6254,20.5668,20.5835,82400.0
2014-02-24 10:30:00,24.59,24.66,24.58,24.63,167000.0,20.5835,20.6421,20.5752,20.617,167000.0
2014-02-24 11:00:00,24.63,24.68,24.63,24.65,57400.0,20.617,20.6589,20.617,20.6337,57400.0
2014-02-24 11:30:00,24.66,24.75,24.66,24.75,95200.0,20.6421,20.7175,20.6421,20.7175,95200.0
2014-02-24 12:00:00,24.75,24.82,24.73,24.79,66600.0,20.7175,20.7761,20.7007,20.7509,66600.0
2014-02-24 12:30:00,24.78,24.78,24.7,24.71,24800.0,20.7426,20.7426,20.6756,20.684,24800.0
2014-02-24 13:00:00,24.7,24.71,24.64,24.67,50400.0,20.6756,20.684,20.6254,20.6505,50400.0
2014-02-24 13:30:00,24.67,24.67,24.59,24.59,53600.0,20.6505,20.6505,20.5835,20.5835,53600.0
2014-02-24 14:00:00,24.59,24.64,24.57,24.62,115200.0,20.5835,20.6254,20.5668,20.6086,115200.0
2014-02-24 14:30:00,24.63,24.63,24.58,24.58,57400.0,20.617,20.617,20.5752,20.5752,57400.0
2014-02-24 15:00:00,24.58,24.58,24.51,24.51,83600.0,20.5752,20.5752,20.5166,20.5166,83600.0
2014-02-24 15:30:00,24.5,24.53,24.44,24.44,197200.0,20.5082,20.5333,20.458,20.458,197200.0
2014-02-25 09:30:00,24.45,24.48,24.23,24.28,88000.0,20.4663,20.4914,20.2822,20.324,88000.0
2014-02-25 10:00:00,24.29,24.29,24.17,24.18,154400.0,20.3324,20.3324,20.232,20.2403,154400.0
2014-02-25 10:30:00,24.17,24.28,24.11,24.16,118800.0,20.232,20.324,20.1817,20.2236,118800.0
2014-02-25 11:00:00,24.17,24.38,24.12,24.36,122200.0,20.232,20.4077,20.1901,20.391,122200.0
2014-02-25 11:30:00,24.36,24.4,24.26,24.28,90600.0,20.391,20.4245,20.3073,20.324,90600.0
2014-02-25 12:00:00,24.28,24.31,24.25,24.25,37400.0,20.324,20.3491,20.2989,20.2989,37400.0
2014-02-25 12:30:00,24.25,24.28,24.16,24.17,91600.0,20.2989,20.324,20.2236,20.232,91600.0
2014-02-25 13:00:00,24.15,24.2,24.15,24.18,91200.0,20.2152,20.2571,20.2152,20.2403,91200.0
2014-02-25 13:30:00,24.17,24.21,24.15,24.2,80800.0,20.232,20.2654,20.2152,20.2571,80800.0
2014-02-25 14:00:00,24.2,24.21,24.14,24.18,58400.0,20.2571,20.2654,20.2068,20.2403,58400.0
2014-02-25 14:30:00,24.18,24.18,24.08,24.11,102200.0,20.2403,20.2403,20.1566,20.1817,102200.0
2014-02-25 15:00:00,24.11,24.12,24.03,24.04,96400.0,20.1817,20.1901,20.1148,20.1231,96400.0
2014-02-25 15:30:00,24.04,24.08,23.97,23.99,385800.0,20.1231,20.1566,20.0645,20.0813,385800.0
2014-02-26 09:30:00,24.0,24.25,24.0,24.19,128800.0,20.0897,20.2989,20.0897,20.2487,128800.0
2014-02-26 10:00:00,24.18,24.41,24.17,24.39,154600.0,20.2403,20.4329,20.232,20.4161,154600.0
2014-02-26 10:30:00,24.39,24.43,24.36,24.4,92400.0,20.4161,20.4496,20.391,20.4245,92400.0
2014-02-26 11:00:00,24.4,24.42,24.39,24.42,79200.0,20.4245,20.4412,20.4161,20.4412,79200.0
2014-02-26 11:30:00,24.42,24.54,24.39,24.47,94000.0,20.4412,20.5417,20.4161,20.4831,94000.0
2014-02-26 12:00:00,24.48,24.58,24.45,24.56,94000.0,20.4914,20.5752,20.4663,20.5584,94000.0
2014-02-26 12:30:00,24.55,24.66,24.55,24.63,45200.0,20.55,20.6421,20.55,20.617,45200.0
2014-02-26 13:00:00,24.63,24.63,24.59,24.6,60400.0,20.617,20.617,20.5835,20.5919,60400.0
2014-02-26 13:30:00,24.6,24.61,24.54,24.55,112200.0,20.5919,20.6003,20.5417,20.55,112200.0
2014-02-26 14:00:00,24.55,24.55,24.42,24.44,90200.0,20.55,20.55,20.4412,20.458,90200.0
2014-02-26 14:30:00,24.43,24.59,24.43,24.52,72400.0,20.4496,20.5835,20.4496,20.5249,72400.0
2014-02-26 15:00:00,24.52,24.55,24.49,24.54,105800.0,20.5249,20.55,20.4998,20.5417,105800.0
2014-02-26 15:30:00,24.55,24.61,24.54,24.61,230400.0,20.55,20.6003,20.5417,20.6003,230400.0
2014-02-27 09:30:00,24.58,24.72,24.57,24.7,69400.0,20.5752,20.6923,20.5668,20.6756,69400.0
2014-02-27 10:00:00,24.71,24.73,24.55,24.62,39600.0,20.684,20.7007,20.55,20.6086,39600.0
2014-02-27 10:30:00,24.62,24.7,24.62,24.67,37400.0,20.6086,20.6756,20.6086,20.6505,37400.0
2014-02-27 11:00:00,24.67,24.74,24.66,24.71,66000.0,20.6505,20.7091,20.6421,20.684,66000.0
2014-02-27 11:30:00,24.71,24.75,24.7,24.73,44800.0,20.684,20.7175,20.6756,20.7007,44800.0
2014-02-27 12:00:00,24.72,24.78,24.71,24.78,63200.0,20.6923,20.7426,20.684,20.7426,63200.0
2014-02-27 12:30:00,24.76,24.8,24.73,24.8,21400.0,20.7258,20.7593,20.7007,20.7593,21400.0
2014-02-27 13:00:00,24.79,24.81,24.75,24.81,45400.0,20.7509,20.7677,20.7175,20.7677,45400.0
2014-02-27 13:30:00,24.81,24.86,24.77,24.78,40000.0,20.7677,20.8095,20.7342,20.7426,40000.0
2014-02-27 14:00:00,24.78,24.78,24.71,24.72,48000.0,20.7426,20.7426,20.684,20.6923,48000.0
2014-02-27 14:30:00,24.72,24.75,24.68,24.75,43200.0,20.6923,20.7175,20.6589,20.7175,43200.0
2014-02-27 15:00:00,24.75,24.8,24.73,24.79,45800.0,20.7175,20.7593,20.7007,20.7509,45800.0
2014-02-27 15:30:00,24.79,24.8,24.75,24.79,118600.0,20.7509,20.7593,20.7175,20.7509,118600.0
2014-02-28 09:30:00,24.78,24.92,24.69,24.83,30400.0,20.7426,20.8598,20.6672,20.7844,30400.0
2014-02-28 10:00:00,24.84,24.92,24.82,24.92,53600.0,20.7928,20.8598,20.7761,20.8598,53600.0
2014-02-28 10:30:00,24.92,24.97,24.86,24.86,62200.0,20.8598,20.9016,20.8095,20.8095,62200.0
2014-02-28 11:00:00,24.86,24.89,24.81,24.87,31000.0,20.8095,20.8346,20.7677,20.8179,31000.0
2014-02-28 11:30:00,24.88,24.96,24.88,24.93,13600.0,20.8263,20.8932,20.8263,20.8681,13600.0
2014-02-28 12:00:00,24.93,24.94,24.9,24.94,37200.0,20.8681,20.8765,20.843,20.8765,37200.0
2014-02-28 12:30:00,24.95,24.95,24.89,24.9,15600.0,20.8849,20.8849,20.8346,20.843,15600.0
2014-02-28 13:00:00,24.91,24.95,24.88,24.94,38000.0,20.8514,20.8849,20.8263,20.8765,38000.0
2014-02-28 13:30:00,24.94,24.95,24.91,24.92,16800.0,20.8765,20.8849,20.8514,20.8598,16800.0
2014-02-28 14:00:00,24.92,24.92,24.83,24.85,17800.0,20.8598,20.8598,20.7844,20.8012,17800.0
2014-02-28 14:30:00,24.85,24.85,24.75,24.77,27600.0,20.8012,20.8012,20.7175,20.7342,27600.0
2014-02-28 15:00:00,24.75,24.78,24.6,24.77,84600.0,20.7175,20.7426,20.5919,20.7342,84600.0
2014-02-28 15:30:00,24.78,24.9,24.78,24.85,183400.0,20.7426,20.843,20.7426,20.8012,183400.0
2014-03-03 09:30:00,24.57,24.67,24.48,24.53,88600.0,20.5668,20.6505,20.4914,20.5333,88600.0
2014-03-03 10:00:00,24.57,24.61,24.42,24.53,36400.0,20.5668,20.6003,20.4412,20.5333,36400.0
2014-03-03 10:30:00,24.54,24.57,24.49,24.55,28800.0,20.5417,20.5668,20.4998,20.55,28800.0
2014-03-03 11:00:00,24.57,24.57,24.46,24.46,44600.0,20.5668,20.5668,20.4747,20.4747,44600.0
2014-03-03 11:30:00,24.45,24.47,24.37,24.37,39800.0,20.4663,20.4831,20.3994,20.3994,39800.0
2014-03-03 12:00:00,24.36,24.51,24.33,24.5,33400.0,20.391,20.5166,20.3659,20.5082,33400.0
2014-03-03 12:30:00,24.5,24.57,24.5,24.57,26600.0,20.5082,20.5668,20.5082,20.5668,26600.0
2014-03-03 13:00:00,24.57,24.66,24.57,24.66,16400.0,20.5668,20.6421,20.5668,20.6421,16400.0
2014-03-03 13:30:00,24.65,24.7,24.6,24.67,15200.0,20.6337,20.6756,20.5919,20.6505,15200.0
2014-03-03 14:00:00,24.67,24.71,24.65,24.65,22000.0,20.6505,20.684,20.6337,20.6337,22000.0
2014-03-03 14:30:00,24.63,24.7,24.63,24.66,29600.0,20.617,20.6756,20.617,20.6421,29600.0
2014-03-03 15:00:00,24.66,24.66,24.47,24.5,105000.0,20.6421,20.6421,20.4831,20.5082,105000.0
2014-03-03 15:30:00,24.5,24.52,24.42,24.43,191400.0,20.5082,20.5249,20.4412,20.4496,191400.0
2014-03-04 09:30:00,24.67,24.92,24.67,24.78,38600.0,20.6505,20.8598,20.6505,20.7426,38600.0
2014-03-04 10:00:00,24.79,24.86,24.74,24.76,25800.0,20.7509,20.8095,20.7091,20.7258,25800.0
2014-03-04 10:30:00,24.76,24.84,24.74,24.83,50000.0,20.7258,20.7928,20.7091,20.7844,50000.0
2014-03-04 11:00:00,24.83,24.86,24.82,24.83,29400.0,20.7844,20.8095,20.7761,20.7844,29400.0
2014-03-04 11:30:00,24.83,24.83,24.77,24.77,57000.0,20.7844,20.7844,20.7342,20.7342,57000.0
2014-03-04 12:00:00,24.77,24.83,24.77,24.82,46200.0,20.7342,20.7844,20.7342,20.7761,46200.0
2014-03-04 12:30:00,24.82,24.82,24.77,24.79,28800.0,20.7761,20.7761,20.7342,20.7509,28800.0
2014-03-04 13:00:00,24.8,24.8,24.74,24.77,38200.0,20.7593,20.7593,20.7091,20.7342,38200.0
2014-03-04 13:30:00,24.78,24.8,24.73,24.73,29800.0,20.7426,20.7593,20.7007,20.7007,29800.0
2014-03-04 14:00:00,24.73,24.73,24.68,24.71,60600.0,20.7007,20.7007,20.6589,20.684,60600.0
2014-03-04 14:30:00,24.7,24.72,24.68,24.7,64600.0,20.6756,20.6923,20.6589,20.6756,64600.0
2014-03-04 15:00:00,24.7,24.73,24.67,24.72,107800.0,20.6756,20.7007,20.6505,20.6923,107800.0
2014-03-04 15:30:00,24.71,24.75,24.7,24.73,124800.0,20.684,20.7175,20.6756,20.7007,124800.0
2014-03-05 09:30:00,24.75,24.79,24.6,24.68,91000.0,20.7175,20.7509,20.5919,20.6589,91000.0
2014-03-05 10:00:00,24.68,24.7,24.61,24.69,46200.0,20.6589,20.6756,20.6003,20.6672,46200.0
2014-03-05 10:30:00,24.71,24.74,24.62,24.65,128600.0,20.684,20.7091,20.6086,20.6337,128600.0
2014-03-05 11:00:00,24.65,24.68,24.55,24.55,58600.0,20.6337,20.6589,20.55,20.55,58600.0
2014-03-05 11:30:00,24.55,24.56,24.49,24.5,108200.0,20.55,20.5584,20.4998,20.5082,108200.0
2014-03-05 12:00:00,24.5,24.52,24.45,24.45,69400.0,20.5082,20.5249,20.4663,20.4663,69400.0
2014-03-05 12:30:00,24.44,24.54,24.44,24.48,183000.0,20.458,20.5417,20.458,20.4914,183000.0
2014-03-05 13:00:00,24.48,24.53,24.48,24.51,82200.0,20.4914,20.5333,20.4914,20.5166,82200.0
2014-03-05 13:30:00,24.5,24.52,24.5,24.5,45800.0,20.5082,20.5249,20.5082,20.5082,45800.0
2014-03-05 14:00:00,24.5,24.52,24.49,24.5,53600.0,20.5082,20.5249,20.4998,20.5082,53600.0
2014-03-05 14:30:00,24.5,24.52,24.49,24.5,40400.0,20.5082,20.5249,20.4998,20.5082,40400.0
2014-03-05 15:00:00,24.5,24.5,24.48,24.49,80000.0,20.5082,20.5082,20.4914,20.4998,80000.0
2014-03-05 15:30:00,24.49,24.5,24.47,24.49,202200.0,20.4998,20.5082,20.4831,20.4998,202200.0
2014-03-06 09:30:00,24.56,24.63,24.46,24.46,52600.0,20.5584,20.617,20.4747,20.4747,52600.0
2014-03-06 10:00:00,24.45,24.46,24.28,24.36,124000.0,20.4663,20.4747,20.324,20.391,124000.0
2014-03-06 10:30:00,24.38,24.45,24.34,24.38,195400.0,20.4077,20.4663,20.3743,20.4077,195400.0
2014-03-06 11:00:00,24.38,24.42,24.35,24.4,300200.0,20.4077,20.4412,20.3826,20.4245,300200.0
2014-03-06 11:30:00,24.41,24.48,24.4,24.44,176600.0,20.4329,20.4914,20.4245,20.458,176600.0
2014-03-06 12:00:00,24.43,24.43,24.35,24.38,114400.0,20.4496,20.4496,20.3826,20.4077,114400.0
2014-03-06 12:30:00,24.38,24.4,24.34,24.35,67000.0,20.4077,20.4245,20.3743,20.3826,67000.0
2014-03-06 13:00:00,24.35,24.37,24.3,24.3,63600.0,20.3826,20.3994,20.3408,20.3408,63600.0
2014-03-06 13:30:00,24.31,24.33,24.27,24.3,52800.0,20.3491,20.3659,20.3157,20.3408,52800.0
2014-03-06 14:00:00,24.31,24.33,24.28,24.33,120200.0,20.3491,20.3659,20.324,20.3659,120200.0
2014-03-06 14:30:00,24.33,24.42,24.32,24.36,189200.0,20.3659,20.4412,20.3575,20.391,189200.0
2014-03-06 15:00:00,24.36,24.36,24.33,24.36,120400.0,20.391,20.391,20.3659,20.391,120400.0
2014-03-06 15:30:00,24.36,24.36,24.31,24.33,265000.0,20.391,20.391,20.3491,20.3659,265000.0
2014-03-07 09:30:00,24.42,24.5,24.33,24.33,84400.0,20.4412,20.5082,20.3659,20.3659,84400.0
2014-03-07 10:00:00,24.33,24.46,24.33,24.44,50200.0,20.3659,20.4747,20.3659,20.458,50200.0
2014-03-07 10:30:00,24.44,24.5,24.43,24.46,95000.0,20.458,20.5082,20.4496,20.4747,95000.0
2014-03-07 11:00:00,24.44,24.44,24.37,24.42,66800.0,20.458,20.458,20.3994,20.4412,66800.0
2014-03-07 11:30:00,24.42,24.52,24.41,24.5,48400.0,20.4412,20.5249,20.4329,20.5082,48400.0
2014-03-07 12:00:00,24.5,24.5,24.45,24.49,50000.0,20.5082,20.5082,20.4663,20.4998,50000.0
2014-03-07 12:30:00,24.49,24.5,24.4,24.41,46400.0,20.4998,20.5082,20.4245,20.4329,46400.0
2014-03-07 13:00:00,24.4,24.45,24.38,24.45,27800.0,20.4245,20.4663,20.4077,20.4663,27800.0
2014-03-07 13:30:00,24.43,24.46,24.4,24.43,36200.0,20.4496,20.4747,20.4245,20.4496,36200.0
2014-03-07 14:00:00,24.43,24.46,24.43,24.46,39600.0,20.4496,20.4747,20.4496,20.4747,39600.0
2014-03-07 14:30:00,24.45,24.5,24.39,24.5,179400.0,20.4663,20.5082,20.4161,20.5082,179400.0
2014-03-07 15:00:00,24.5,24.55,24.49,24.54,48200.0,20.5082,20.55,20.4998,20.5417,48200.0
2014-03-07 15:30:00,24.55,24.57,24.49,24.57,99800.0,20.55,20.5668,20.4998,20.5668,99800.0
2014-03-10 09:30:00,24.54,24.57,24.45,24.5,27800.0,20.5417,20.5668,20.4663,20.5082,27800.0
2014-03-10 10:00:00,24.49,24.49,24.38,24.4,30200.0,20.4998,20.4998,20.4077,20.4245,30200.0
2014-03-10 10:30:00,24.39,24.39,24.31,24.36,35800.0,20.4161,20.4161,20.3491,20.391,35800.0
2014-03-10 11:00:00,24.36,24.5,24.33,24.49,27200.0,20.391,20.5082,20.3659,20.4998,27200.0
2014-03-10 11:30:00,24.49,24.5,24.41,24.45,219400.0,20.4998,20.5082,20.4329,20.4663,219400.0
2014-03-10 12:00:00,24.45,24.5,24.44,24.46,30800.0,20.4663,20.5082,20.458,20.4747,30800.0
2014-03-10 12:30:00,24.46,24.53,24.45,24.52,29000.0,20.4747,20.5333,20.4663,20.5249,29000.0
2014-03-10 13:00:00,24.53,24.53,24.46,24.48,17000.0,20.5333,20.5333,20.4747,20.4914,17000.0
2014-03-10 13:30:00,24.48,24.48,24.4,24.4,105400.0,20.4914,20.4914,20.4245,20.4245,105400.0
2014-03-10 14:00:00,24.4,24.41,24.38,24.39,82200.0,20.4245,20.4329,20.4077,20.4161,82200.0
2014-03-10 14:30:00,24.39,24.41,24.38,24.39,81400.0,20.4161,20.4329,20.4077,20.4161,81400.0
2014-03-10 15:00:00,24.39,24.4,24.36,24.38,57000.0,20.4161,20.4245,20.391,20.4077,57000.0
2014-03-10 15:30:00,24.39,24.47,24.38,24.45,113400.0,20.4161,20.4831,20.4077,20.4663,113400.0
2014-03-11 09:30:00,24.46,24.54,24.33,24.34,38000.0,20.4747,20.5417,20.3659,20.3743,38000.0
2014-03-11 10:00:00,24.36,24.43,24.32,24.43,34200.0,20.391,20.4496,20.3575,20.4496,34200.0
2014-03-11 10:30:00,24.43,24.5,24.42,24.5,40200.0,20.4496,20.5082,20.4412,20.5082,40200.0
2014-03-11 11:00:00,24.5,24.5,24.42,24.43,20800.0,20.5082,20.5082,20.4412,20.4496,20800.0
2014-03-11 11:30:00,24.43,24.45,24.36,24.42,28000.0,20.4496,20.4663,20.391,20.4412,28000.0
2014-03-11 12:00:00,24.41,24.43,24.24,24.25,98600.0,20.4329,20.4496,20.2906,20.2989,98600.0
2014-03-11 12:30:00,24.25,24.3,24.23,24.25,74200.0,20.2989,20.3408,20.2822,20.2989,74200.0
2014-03-11 13:00:00,24.24,24.24,24.13,24.13,32400.0,20.2906,20.2906,20.1985,20.1985,32400.0
2014-03-11 13:30:00,24.12,24.18,24.12,24.18,27000.0,20.1901,20.2403,20.1901,20.2403,27000.0
2014-03-11 14:00:00,24.18,24.18,24.05,24.05,33200.0,20.2403,20.2403,20.1315,20.1315,33200.0
2014-03-11 14:30:00,24.05,24.09,24.0,24.06,53800.0,20.1315,20.165,20.0897,20.1399,53800.0
2014-03-11 15:00:00,24.07,24.07,23.98,24.02,71400.0,20.1482,20.1482,20.0729,20.1064,71400.0
2014-03-11 15:30:00,24.02,24.02,23.93,23.97,177400.0,20.1064,20.1064,20.0311,20.0645,177400.0
2014-03-12 09:30:00,23.87,23.9,23.6,23.71,73800.0,19.9808,20.0059,19.7548,19.8469,73800.0
2014-03-12 10:00:00,23.71,23.78,23.68,23.76,55000.0,19.8469,19.9055,19.8218,19.8888,55000.0
2014-03-12 10:30:00,23.75,23.82,23.73,23.82,46400.0,19.8804,19.939,19.8636,19.939,46400.0
2014-03-12 11:00:00,23.82,23.88,23.8,23.86,29600.0,19.939,19.9892,19.9222,19.9725,29600.0
2014-03-12 11:30:00,23.87,23.88,23.79,23.79,37000.0,19.9808,19.9892,19.9139,19.9139,37000.0
2014-03-12 12:00:00,23.8,23.83,23.79,23.8,24800.0,19.9222,19.9474,19.9139,19.9222,24800.0
2014-03-12 12:30:00,23.82,23.84,23.78,23.84,17200.0,19.939,19.9557,19.9055,19.9557,17200.0
2014-03-12 13:00:00,23.84,23.84,23.76,23.8,21800.0,19.9557,19.9557,19.8888,19.9222,21800.0
2014-03-12 13:30:00,23.8,23.82,23.78,23.8,23800.0,19.9222,19.939,19.9055,19.9222,23800.0
2014-03-12 14:00:00,23.8,23.82,23.74,23.77,81400.0,19.9222,19.939,19.872,19.8971,81400.0
2014-03-12 14:30:00,23.77,23.77,23.73,23.75,68600.0,19.8971,19.8971,19.8636,19.8804,68600.0
2014-03-12 15:00:00,23.75,23.78,23.74,23.78,77000.0,19.8804,19.9055,19.872,19.9055,77000.0
2014-03-12 15:30:00,23.78,23.79,23.75,23.78,274600.0,19.9055,19.9139,19.8804,19.9055,274600.0
2014-03-13 09:30:00,23.82,23.83,23.63,23.64,78200.0,19.939,19.9474,19.7799,19.7883,78200.0
2014-03-13 10:00:00,23.65,23.66,23.54,23.64,62000.0,19.7967,19.8051,19.7046,19.7883,62000.0
2014-03-13 10:30:00,23.64,23.65,23.5,23.52,66000.0,19.7883,19.7967,19.6711,19.6879,66000.0
2014-03-13 11:00:00,23.52,23.61,23.52,23.52,205200.0,19.6879,19.7632,19.6879,19.6879,205200.0
2014-03-13 11:30:00,23.52,23.61,23.51,23.59,56200.0,19.6879,19.7632,19.6795,19.7465,56200.0
2014-03-13 12:00:00,23.59,23.59,23.46,23.46,32800.0,19.7465,19.7465,19.6376,19.6376,32800.0
2014-03-13 12:30:00,23.43,23.46,23.36,23.39,45200.0,19.6125,19.6376,19.5539,19.579,45200.0
2014-03-13 13:00:00,23.39,23.4,23.3,23.39,153000.0,19.579,19.5874,19.5037,19.579,153000.0
2014-03-13 13:30:00,23.39,23.41,23.35,23.39,391600.0,19.579,19.5958,19.5456,19.579,391600.0
2014-03-13 14:00:00,23.39,23.41,23.31,23.34,76200.0,19.579,19.5958,19.5121,19.5372,76200.0
2014-03-13 14:30:00,23.34,23.38,23.21,23.22,65000.0,19.5372,19.5707,19.4284,19.4367,65000.0
2014-03-13 15:00:00,23.22,23.26,23.19,23.22,109200.0,19.4367,19.4702,19.4116,19.4367,109200.0
2014-03-13 15:30:00,23.22,23.29,23.18,23.24,230200.0,19.4367,19.4953,19.4033,19.4535,230200.0
2014-03-14 09:30:00,23.05,23.43,23.05,23.31,357000.0,19.2944,19.6125,19.2944,19.5121,357000.0
2014-03-14 10:00:00,23.3,23.39,23.3,23.33,148400.0,19.5037,19.579,19.5037,19.5288,148400.0
2014-03-14 10:30:00,23.34,23.35,23.21,23.21,146600.0,19.5372,19.5456,19.4284,19.4284,146600.0
2014-03-14 11:00:00,23.21,23.22,23.07,23.11,79200.0,19.4284,19.4367,19.3112,19.3447,79200.0
2014-03-14 11:30:00,23.13,23.22,23.13,23.17,83400.0,19.3614,19.4367,19.3614,19.3949,83400.0
2014-03-14 12:00:00,23.17,23.18,23.09,23.1,63000.0,19.3949,19.4033,19.3279,19.3363,63000.0
2014-03-14 12:30:00,23.1,23.2,23.07,23.17,62000.0,19.3363,19.42,19.3112,19.3949,62000.0
2014-03-14 13:00:00,23.17,23.17,23.11,23.13,44800.0,19.3949,19.3949,19.3447,19.3614,44800.0
2014-03-14 13:30:00,23.14,23.15,23.09,23.11,71200.0,19.3698,19.3781,19.3279,19.3447,71200.0
2014-03-14 14:00:00,23.11,23.13,23.06,23.06,94800.0,19.3447,19.3614,19.3028,19.3028,94800.0
2014-03-14 14:30:00,23.06,23.06,22.97,22.98,134400.0,19.3028,19.3028,19.2275,19.2358,134400.0
2014-03-14 15:00:00,22.99,23.02,22.98,22.99,123000.0,19.2442,19.2693,19.2358,19.2442,123000.0
2014-03-14 15:30:00,22.99,23.02,22.91,22.93,326400.0,19.2442,19.2693,19.1772,19.194,326400.0
2014-03-17 09:30:00,23.0,23.31,22.98,23.27,128400.0,19.2526,19.5121,19.2358,19.4786,128400.0
2014-03-17 10:00:00,23.27,23.36,23.2,23.22,57000.0,19.4786,19.5539,19.42,19.4367,57000.0
2014-03-17 10:30:00,23.21,23.24,23.16,23.18,49600.0,19.4284,19.4535,19.3865,19.4033,49600.0
2014-03-17 11:00:00,23.2,23.25,23.18,23.21,64200.0,19.42,19.4619,19.4033,19.4284,64200.0
2014-03-17 11:30:00,23.2,23.25,23.17,23.25,28600.0,19.42,19.4619,19.3949,19.4619,28600.0
2014-03-17 12:00:00,23.26,23.32,23.24,23.31,42400.0,19.4702,19.5204,19.4535,19.5121,42400.0
2014-03-17 12:30:00,23.31,23.32,23.25,23.29,45800.0,19.5121,19.5204,19.4619,19.4953,45800.0
2014-03-17 13:00:00,23.29,23.3,23.24,23.29,47000.0,19.4953,19.5037,19.4535,19.4953,47000.0
2014-03-17 13:30:00,23.3,23.39,23.29,23.39,55200.0,19.5037,19.579,19.4953,19.579,55200.0
2014-03-17 14:00:00,23.4,23.4,23.34,23.39,62200.0,19.5874,19.5874,19.5372,19.579,62200.0
2014-03-17 14:30:00,23.4,23.4,23.32,23.32,87800.0,19.5874,19.5874,19.5204,19.5204,87800.0
2014-03-17 15:00:00,23.32,23.35,23.3,23.34,82200.0,19.5204,19.5456,19.5037,19.5372,82200.0
2014-03-17 15:30:00,23.35,23.36,23.29,23.32,198400.0,19.5456,19.5539,19.4953,19.5204,198400.0
2014-03-18 09:30:00,23.39,23.45,23.27,23.42,70400.0,19.579,19.6293,19.4786,19.6042,70400.0
2014-03-18 10:00:00,23.42,23.43,23.34,23.39,84000.0,19.6042,19.6125,19.5372,19.579,84000.0
2014-03-18 10:30:00,23.39,23.42,23.38,23.41,72200.0,19.579,19.6042,19.5707,19.5958,72200.0
2014-03-18 11:00:00,23.41,23.47,23.41,23.44,51400.0,19.5958,19.646,19.5958,19.6209,51400.0
2014-03-18 11:30:00,23.47,23.56,23.46,23.56,36600.0,19.646,19.7213,19.6376,19.7213,36600.0
2014-03-18 12:00:00,23.56,23.63,23.56,23.57,39800.0,19.7213,19.7799,19.7213,19.7297,39800.0
2014-03-18 12:30:00,23.56,23.57,23.53,23.55,19600.0,19.7213,19.7297,19.6962,19.713,19600.0
2014-03-18 13:00:00,23.55,23.6,23.53,23.6,29800.0,19.713,19.7548,19.6962,19.7548,29800.0
2014-03-18 13:30:00,23.58,23.6,23.53,23.53,45400.0,19.7381,19.7548,19.6962,19.6962,45400.0
2014-03-18 14:00:00,23.53,23.55,23.46,23.46,80600.0,19.6962,19.713,19.6376,19.6376,80600.0
2014-03-18 14:30:00,23.46,23.53,23.46,23.51,41000.0,19.6376,19.6962,19.6376,19.6795,41000.0
2014-03-18 15:00:00,23.52,23.52,23.45,23.49,60800.0,19.6879,19.6879,19.6293,19.6627,60800.0
2014-03-18 15:30:00,23.48,23.52,23.45,23.52,178000.0,19.6544,19.6879,19.6293,19.6879,178000.0
2014-03-19 09:30:00,23.43,23.58,23.3,23.49,117000.0,19.6125,19.7381,19.5037,19.6627,117000.0
2014-03-19 10:00:00,23.5,23.52,23.45,23.52,29800.0,19.6711,19.6879,19.6293,19.6879,29800.0
2014-03-19 10:30:00,23.52,23.52,23.48,23.49,17000.0,19.6879,19.6879,19.6544,19.6627,17000.0
2014-03-19 11:00:00,23.49,23.51,23.48,23.49,49000.0,19.6627,19.6795,19.6544,19.6627,49000.0
2014-03-19 11:30:00,23.49,23.49,23.44,23.47,24600.0,19.6627,19.6627,19.6209,19.646,24600.0
2014-03-19 12:00:00,23.47,23.49,23.43,23.44,46600.0,19.646,19.6627,19.6125,19.6209,46600.0
2014-03-19 12:30:00,23.45,23.5,23.4,23.49,136400.0,19.6293,19.6711,19.5874,19.6627,136400.0
2014-03-19 13:00:00,23.5,23.51,23.46,23.48,50200.0,19.6711,19.6795,19.6376,19.6544,50200.0
2014-03-19 13:30:00,23.48,23.48,23.45,23.45,15800.0,19.6544,19.6544,19.6293,19.6293,15800.0
2014-03-19 14:00:00,23.43,23.43,23.29,23.39,45200.0,19.6125,19.6125,19.4953,19.579,45200.0
2014-03-19 14:30:00,23.4,23.41,23.25,23.31,67000.0,19.5874,19.5958,19.4619,19.5121,67000.0
2014-03-19 15:00:00,23.31,23.31,23.04,23.18,123000.0,19.5121,19.5121,19.2861,19.4033,123000.0
2014-03-19 15:30:00,23.19,23.28,23.18,23.18,167400.0,19.4116,19.487,19.4033,19.4033,167400.0
2014-03-20 09:30:00,23.17,23.29,22.99,23.0,78800.0,19.3949,19.4953,19.2442,19.2526,78800.0
2014-03-20 10:00:00,23.02,23.16,23.0,23.11,61000.0,19.2693,19.3865,19.2526,19.3447,61000.0
2014-03-20 10:30:00,23.13,23.13,23.07,23.09,58800.0,19.3614,19.3614,19.3112,19.3279,58800.0
2014-03-20 11:00:00,23.1,23.13,23.02,23.04,35600.0,19.3363,19.3614,19.2693,19.2861,35600.0
2014-03-20 11:30:00,23.04,23.12,23.03,23.1,33600.0,19.2861,19.353,19.2777,19.3363,33600.0
2014-03-20 12:00:00,23.1,23.13,23.1,23.11,60000.0,19.3363,19.3614,19.3363,19.3447,60000.0
2014-03-20 12:30:00,23.11,23.13,23.05,23.06,75200.0,19.3447,19.3614,19.2944,19.3028,75200.0
2014-03-20 13:00:00,23.07,23.07,22.98,22.98,44000.0,19.3112,19.3112,19.2358,19.2358,44000.0
2014-03-20 13:30:00,22.98,23.0,22.97,22.98,37400.0,19.2358,19.2526,19.2275,19.2358,37400.0
2014-03-20 14:00:00,22.98,22.99,22.95,22.95,43600.0,19.2358,19.2442,19.2107,19.2107,43600.0
2014-03-20 14:30:00,22.95,22.95,22.88,22.93,96600.0,19.2107,19.2107,19.1521,19.194,96600.0
2014-03-20 15:00:00,22.93,22.95,22.83,22.83,95800.0,19.194,19.2107,19.1103,19.1103,95800.0
2014-03-20 15:30:00,22.83,22.86,22.79,22.83,231200.0,19.1103,19.1354,19.0768,19.1103,231200.0
2014-03-21 09:30:00,22.83,22.85,22.57,22.78,496400.0,19.1103,19.127,18.8926,19.0684,496400.0
2014-03-21 10:00:00,22.78,22.86,22.67,22.7,131200.0,19.0684,19.1354,18.9764,19.0015,131200.0
2014-03-21 10:30:00,22.7,22.8,22.67,22.74,113600.0,19.0015,19.0852,18.9764,19.0349,113600.0
2014-03-21 11:00:00,22.75,22.83,22.74,22.81,111200.0,19.0433,19.1103,19.0349,19.0935,111200.0
2014-03-21 11:30:00,22.81,22.88,22.79,22.82,184200.0,19.0935,19.1521,19.0768,19.1019,184200.0
2014-03-21 12:00:00,22.82,22.83,22.78,22.81,58200.0,19.1019,19.1103,19.0684,19.0935,58200.0
2014-03-21 12:30:00,22.81,22.9,22.8,22.86,72600.0,19.0935,19.1689,19.0852,19.1354,72600.0
2014-03-21 13:00:00,22.85,22.86,22.79,22.8,52200.0,19.127,19.1354,19.0768,19.0852,52200.0
2014-03-21 13:30:00,22.8,22.85,22.79,22.8,52000.0,19.0852,19.127,19.0768,19.0852,52000.0
2014-03-21 14:00:00,22.8,22.87,22.8,22.8,60200.0,19.0852,19.1438,19.0852,19.0852,60200.0
2014-03-21 14:30:00,22.8,22.86,22.75,22.84,77400.0,19.0852,19.1354,19.0433,19.1187,77400.0
2014-03-21 15:00:00,22.84,22.86,22.81,22.86,95600.0,19.1187,19.1354,19.0935,19.1354,95600.0
2014-03-21 15:30:00,22.85,22.85,22.66,22.73,388600.0,19.127,19.127,18.968,19.0266,388600.0
2014-03-24 09:30:00,22.74,23.06,22.74,23.0,253600.0,19.0349,19.3028,19.0349,19.2526,253600.0
2014-03-24 10:00:00,22.99,22.99,22.73,22.78,77600.0,19.2442,19.2442,19.0266,19.0684,77600.0
2014-03-24 10:30:00,22.78,22.86,22.73,22.84,123800.0,19.0684,19.1354,19.0266,19.1187,123800.0
2014-03-24 11:00:00,22.85,22.85,22.75,22.82,56000.0,19.127,19.127,19.0433,19.1019,56000.0
2014-03-24 11:30:00,22.82,22.92,22.8,22.82,105600.0,19.1019,19.1856,19.0852,19.1019,105600.0
2014-03-24 12:00:00,22.81,22.87,22.79,22.82,53200.0,19.0935,19.1438,19.0768,19.1019,53200.0
2014-03-24 12:30:00,22.82,22.84,22.74,22.74,114400.0,19.1019,19.1187,19.0349,19.0349,114400.0
2014-03-24 13:00:00,22.75,22.81,22.74,22.8,42400.0,19.0433,19.0935,19.0349,19.0852,42400.0
2014-03-24 13:30:00,22.8,22.89,22.79,22.88,92800.0,19.0852,19.1605,19.0768,19.1521,92800.0
2014-03-24 14:00:00,22.87,22.91,22.82,22.86,76600.0,19.1438,19.1772,19.1019,19.1354,76600.0
2014-03-24 14:30:00,22.86,22.9,22.83,22.83,109800.0,19.1354,19.1689,19.1103,19.1103,109800.0
2014-03-24 15:00:00,22.84,22.84,22.78,22.84,132000.0,19.1187,19.1187,19.0684,19.1187,132000.0
2014-03-24 15:30:00,22.84,22.86,22.77,22.79,215600.0,19.1187,19.1354,19.0601,19.0768,215600.0
2014-03-25 09:30:00,22.86,23.16,22.86,22.97,47000.0,19.1354,19.3865,19.1354,19.2275,47000.0
2014-03-25 10:00:00,22.97,23.02,22.84,22.85,87400.0,19.2275,19.2693,19.1187,19.127,87400.0
2014-03-25 10:30:00,22.85,22.85,22.75,22.79,70200.0,19.127,19.127,19.0433,19.0768,70200.0
2014-03-25 11:00:00,22.79,22.9,22.77,22.87,72800.0,19.0768,19.1689,19.0601,19.1438,72800.0
2014-03-25 11:30:00,22.88,22.94,22.85,22.94,117000.0,19.1521,19.2024,19.127,19.2024,117000.0
2014-03-25 12:00:00,22.96,22.96,22.88,22.89,86800.0,19.2191,19.2191,19.1521,19.1605,86800.0
2014-03-25 12:30:00,22.89,23.02,22.89,23.0,93800.0,19.1605,19.2693,19.1605,19.2526,93800.0
2014-03-25 13:00:00,23.0,23.19,23.0,23.18,108400.0,19.2526,19.4116,19.2526,19.4033,108400.0
2014-03-25 13:30:00,23.18,23.21,23.05,23.13,193400.0,19.4033,19.4284,19.2944,19.3614,193400.0
2014-03-25 14:00:00,23.14,23.16,23.04,23.1,180000.0,19.3698,19.3865,19.2861,19.3363,180000.0
2014-03-25 14:30:00,23.1,23.21,23.1,23.2,135400.0,19.3363,19.4284,19.3363,19.42,135400.0
2014-03-25 15:00:00,23.2,23.25,23.16,23.22,151800.0,19.42,19.4619,19.3865,19.4367,151800.0
2014-03-25 15:30:00,23.23,23.32,23.23,23.26,418400.0,19.4451,19.5204,19.4451,19.4702,418400.0
2014-03-26 09:30:00,23.31,23.42,23.22,23.24,147600.0,19.5121,19.6042,19.4367,19.4535,147600.0
2014-03-26 10:00:00,23.23,23.3,23.16,23.17,54800.0,19.4451,19.5037,19.3865,19.3949,54800.0
2014-03-26 10:30:00,23.16,23.18,23.03,23.03,59000.0,19.3865,19.4033,19.2777,19.2777,59000.0
2014-03-26 11:00:00,23.02,23.08,22.99,23.04,64400.0,19.2693,19.3196,19.2442,19.2861,64400.0
2014-03-26 11:30:00,23.03,23.03,22.9,22.95,47400.0,19.2777,19.2777,19.1689,19.2107,47400.0
2014-03-26 12:00:00,22.96,22.96,22.87,22.89,70600.0,19.2191,19.2191,19.1438,19.1605,70600.0
2014-03-26 12:30:00,22.88,22.9,22.85,22.88,42600.0,19.1521,19.1689,19.127,19.1521,42600.0
2014-03-26 13:00:00,22.87,22.9,22.8,22.81,48400.0,19.1438,19.1689,19.0852,19.0935,48400.0
2014-03-26 13:30:00,22.8,22.83,22.7,22.78,82400.0,19.0852,19.1103,19.0015,19.0684,82400.0
2014-03-26 14:00:00,22.77,22.78,22.66,22.68,83800.0,19.0601,19.0684,18.968,18.9847,83800.0
2014-03-26 14:30:00,22.68,22.72,22.66,22.68,117800.0,18.9847,19.0182,18.968,18.9847,117800.0
2014-03-26 15:00:00,22.68,22.68,22.54,22.54,156400.0,18.9847,18.9847,18.8675,18.8675,156400.0
2014-03-26 15:30:00,22.54,22.58,22.42,22.43,317400.0,18.8675,18.901,18.7671,18.7755,317400.0
2014-03-27 09:30:00,22.36,22.59,22.28,22.55,98600.0,18.7169,18.9094,18.6499,18.8759,98600.0
2014-03-27 10:00:00,22.53,22.75,22.47,22.7,81600.0,18.8592,19.0433,18.8089,19.0015,81600.0
2014-03-27 10:30:00,22.7,22.71,22.5,22.56,78200.0,19.0015,19.0098,18.8341,18.8843,78200.0
2014-03-27 11:00:00,22.57,22.6,22.53,22.53,54000.0,18.8926,18.9178,18.8592,18.8592,54000.0
2014-03-27 11:30:00,22.53,22.54,22.39,22.47,82400.0,18.8592,18.8675,18.742,18.8089,82400.0
2014-03-27 12:00:00,22.46,22.59,22.42,22.53,45000.0,18.8006,18.9094,18.7671,18.8592,45000.0
2014-03-27 12:30:00,22.54,22.59,22.5,22.59,29800.0,18.8675,18.9094,18.8341,18.9094,29800.0
2014-03-27 13:00:00,22.59,22.63,22.55,22.56,27800.0,18.9094,18.9429,18.8759,18.8843,27800.0
2014-03-27 13:30:00,22.56,22.58,22.51,22.56,40400.0,18.8843,18.901,18.8424,18.8843,40400.0
2014-03-27 14:00:00,22.57,22.65,22.52,22.65,72400.0,18.8926,18.9596,18.8508,18.9596,72400.0
2014-03-27 14:30:00,22.65,22.65,22.58,22.61,43400.0,18.9596,18.9596,18.901,18.9261,43400.0
2014-03-27 15:00:00,22.61,22.62,22.56,22.61,65800.0,18.9261,18.9345,18.8843,18.9261,65800.0
2014-03-27 15:30:00,22.61,22.64,22.57,22.63,195800.0,18.9261,18.9512,18.8926,18.9429,195800.0
2014-03-28 09:30:00,22.74,22.79,22.63,22.75,115000.0,19.0349,19.0768,18.9429,19.0433,115000.0
2014-03-28 10:00:00,22.75,22.88,22.75,22.84,51800.0,19.0433,19.1521,19.0433,19.1187,51800.0
2014-03-28 10:30:00,22.83,22.98,22.83,22.96,47200.0,19.1103,19.2358,19.1103,19.2191,47200.0
2014-03-28 11:00:00,22.97,23.0,22.93,22.95,30400.0,19.2275,19.2526,19.194,19.2107,30400.0
2014-03-28 11:30:00,22.94,23.0,22.93,22.99,28800.0,19.2024,19.2526,19.194,19.2442,28800.0
2014-03-28 12:00:00,22.99,23.06,22.98,22.99,39400.0,19.2442,19.3028,19.2358,19.2442,39400.0
2014-03-28 12:30:00,22.98,23.04,22.98,22.98,19600.0,19.2358,19.2861,19.2358,19.2358,19600.0
2014-03-28 13:00:00,22.99,22.99,22.95,22.98,31400.0,19.2442,19.2442,19.2107,19.2358,31400.0
2014-03-28 13:30:00,22.97,23.0,22.95,22.98,24000.0,19.2275,19.2526,19.2107,19.2358,24000.0
2014-03-28 14:00:00,22.98,23.0,22.9,22.96,41600.0,19.2358,19.2526,19.1689,19.2191,41600.0
2014-03-28 14:30:00,22.97,23.0,22.93,22.96,45000.0,19.2275,19.2526,19.194,19.2191,45000.0
2014-03-28 15:00:00,22.96,22.99,22.92,22.95,65000.0,19.2191,19.2442,19.1856,19.2107,65000.0
2014-03-28 15:30:00,22.93,22.96,22.9,22.94,182600.0,19.194,19.2191,19.1689,19.2024,182600.0
2014-03-31 09:30:00,23.02,23.17,22.93,23.07,64200.0,19.2693,19.3949,19.194,19.3112,64200.0
2014-03-31 10:00:00,23.07,23.1,22.99,23.01,38000.0,19.3112,19.3363,19.2442,19.261,38000.0
2014-03-31 10:30:00,23.02,23.15,23.0,23.15,109400.0,19.2693,19.3781,19.2526,19.3781,109400.0
2014-03-31 11:00:00,23.14,23.2,23.13,23.14,90400.0,19.3698,19.42,19.3614,19.3698,90400.0
2014-03-31 11:30:00,23.14,23.15,23.08,23.1,20000.0,19.3698,19.3781,19.3196,19.3363,20000.0
2014-03-31 12:00:00,23.1,23.22,23.09,23.17,23200.0,19.3363,19.4367,19.3279,19.3949,23200.0
2014-03-31 12:30:00,23.17,23.22,23.14,23.21,17800.0,19.3949,19.4367,19.3698,19.4284,17800.0
2014-03-31 13:00:00,23.22,23.25,23.17,23.21,32400.0,19.4367,19.4619,19.3949,19.4284,32400.0
2014-03-31 13:30:00,23.21,23.21,23.11,23.13,41800.0,19.4284,19.4284,19.3447,19.3614,41800.0
2014-03-31 14:00:00,23.14,23.24,23.14,23.23,86400.0,19.3698,19.4535,19.3698,19.4451,86400.0
2014-03-31 14:30:00,23.23,23.23,23.04,23.05,130200.0,19.4451,19.4451,19.2861,19.2944,130200.0
2014-03-31 15:00:00,23.04,23.05,22.95,22.96,126600.0,19.2861,19.2944,19.2107,19.2191,126600.0
2014-03-31 15:30:00,22.96,23.06,22.96,23.02,208200.0,19.2191,19.3028,19.2191,19.2693,208200.0
2014-04-01 09:30:00,23.14,23.27,22.88,23.08,157000.0,19.3698,19.4786,19.1521,19.3196,157000.0
2014-04-01 10:00:00,23.1,23.21,23.1,23.14,51400.0,19.3363,19.4284,19.3363,19.3698,51400.0
2014-04-01 10:30:00,23.14,23.15,23.08,23.11,66400.0,19.3698,19.3781,19.3196,19.3447,66400.0
2014-04-01 11:00:00,23.11,23.18,23.07,23.18,56000.0,19.3447,19.4033,19.3112,19.4033,56000.0
2014-04-01 11:30:00,23.18,23.27,23.17,23.18,37000.0,19.4033,19.4786,19.3949,19.4033,37000.0
2014-04-01 12:00:00,23.18,23.2,23.15,23.2,38200.0,19.4033,19.42,19.3781,19.42,38200.0
2014-04-01 12:30:00,23.2,23.22,23.1,23.1,47400.0,19.42,19.4367,19.3363,19.3363,47400.0
2014-04-01 13:00:00,23.09,23.12,23.0,23.12,65000.0,19.3279,19.353,19.2526,19.353,65000.0
2014-04-01 13:30:00,23.13,23.21,23.11,23.18,44800.0,19.3614,19.4284,19.3447,19.4033,44800.0
2014-04-01 14:00:00,23.18,23.18,23.14,23.14,49000.0,19.4033,19.4033,19.3698,19.3698,49000.0
2014-04-01 14:30:00,23.13,23.14,23.09,23.1,71000.0,19.3614,19.3698,19.3279,19.3363,71000.0
2014-04-01 15:00:00,23.11,23.14,23.09,23.14,69400.0,19.3447,19.3698,19.3279,19.3698,69400.0
2014-04-01 15:30:00,23.14,23.18,23.11,23.18,192800.0,19.3698,19.4033,19.3447,19.4033,192800.0
2014-04-02 09:30:00,23.16,23.41,23.08,23.36,68000.0,19.3865,19.5958,19.3196,19.5539,68000.0
2014-04-02 10:00:00,23.35,23.42,23.34,23.42,49200.0,19.5456,19.6042,19.5372,19.6042,49200.0
2014-04-02 10:30:00,23.42,23.45,23.38,23.45,73200.0,19.6042,19.6293,19.5707,19.6293,73200.0
2014-04-02 11:00:00,23.44,23.48,23.42,23.46,62000.0,19.6209,19.6544,19.6042,19.6376,62000.0
2014-04-02 11:30:00,23.46,23.49,23.41,23.48,64000.0,19.6376,19.6627,19.5958,19.6544,64000.0
2014-04-02 12:00:00,23.48,23.53,23.41,23.48,56600.0,19.6544,19.6962,19.5958,19.6544,56600.0
2014-04-02 12:30:00,23.48,23.53,23.47,23.52,41800.0,19.6544,19.6962,19.646,19.6879,41800.0
2014-04-02 13:00:00,23.53,23.54,23.43,23.44,49400.0,19.6962,19.7046,19.6125,19.6209,49400.0
2014-04-02 13:30:00,23.44,23.48,23.44,23.45,79000.0,19.6209,19.6544,19.6209,19.6293,79000.0
2014-04-02 14:00:00,23.45,23.49,23.45,23.48,90400.0,19.6293,19.6627,19.6293,19.6544,90400.0
2014-04-02 14:30:00,23.48,23.48,23.45,23.45,73600.0,19.6544,19.6544,19.6293,19.6293,73600.0
2014-04-02 15:00:00,23.45,23.5,23.45,23.49,127400.0,19.6293,19.6711,19.6293,19.6627,127400.0
2014-04-02 15:30:00,23.49,23.5,23.4,23.4,211600.0,19.6627,19.6711,19.5874,19.5874,211600.0
2014-04-03 09:30:00,23.4,23.52,23.39,23.49,52000.0,19.5874,19.6879,19.579,19.6627,52000.0
2014-04-03 10:00:00,23.5,23.52,23.41,23.41,31400.0,19.6711,19.6879,19.5958,19.5958,31400.0
2014-04-03 10:30:00,23.42,23.42,23.29,23.34,26000.0,19.6042,19.6042,19.4953,19.5372,26000.0
2014-04-03 11:00:00,23.33,23.35,23.3,23.31,49200.0,19.5288,19.5456,19.5037,19.5121,49200.0
2014-04-03 11:30:00,23.3,23.32,23.27,23.29,30400.0,19.5037,19.5204,19.4786,19.4953,30400.0
2014-04-03 12:00:00,23.3,23.39,23.3,23.35,30600.0,19.5037,19.579,19.5037,19.5456,30600.0
2014-04-03 12:30:00,23.36,23.38,23.31,23.36,46200.0,19.5539,19.5707,19.5121,19.5539,46200.0
2014-04-03 13:00:00,23.36,23.44,23.36,23.44,22400.0,19.5539,19.6209,19.5539,19.6209,22400.0
2014-04-03 13:30:00,23.43,23.46,23.4,23.41,23800.0,19.6125,19.6376,19.5874,19.5958,23800.0
2014-04-03 14:00:00,23.41,23.41,23.37,23.38,26200.0,19.5958,19.5958,19.5623,19.5707,26200.0
2014-04-03 14:30:00,23.37,23.41,23.32,23.4,41200.0,19.5623,19.5958,19.5204,19.5874,41200.0
2014-04-03 15:00:00,23.4,23.4,23.35,23.36,62400.0,19.5874,19.5874,19.5456,19.5539,62400.0
2014-04-03 15:30:00,23.36,23.43,23.33,23.39,224400.0,19.5539,19.6125,19.5288,19.579,224400.0
2014-04-04 09:30:00,23.49,23.61,23.38,23.59,51200.0,19.6627,19.7632,19.5707,19.7465,51200.0
2014-04-04 10:00:00,23.58,23.71,23.54,23.66,39200.0,19.7381,19.8469,19.7046,19.8051,39200.0
2014-04-04 10:30:00,23.67,23.75,23.65,23.71,65400.0,19.8134,19.8804,19.7967,19.8469,65400.0
2014-04-04 11:00:00,23.7,23.71,23.53,23.53,77400.0,19.8385,19.8469,19.6962,19.6962,77400.0
2014-04-04 11:30:00,23.54,23.57,23.34,23.39,79000.0,19.7046,19.7297,19.5372,19.579,79000.0
2014-04-04 12:00:00,23.39,23.39,23.21,23.24,100000.0,19.579,19.579,19.4284,19.4535,100000.0
2014-04-04 12:30:00,23.24,23.28,23.14,23.18,149800.0,19.4535,19.487,19.3698,19.4033,149800.0
2014-04-04 13:00:00,23.2,23.23,23.14,23.18,158000.0,19.42,19.4451,19.3698,19.4033,158000.0
2014-04-04 13:30:00,23.18,23.21,23.12,23.15,67800.0,19.4033,19.4284,19.353,19.3781,67800.0
2014-04-04 14:00:00,23.16,23.2,23.07,23.09,64200.0,19.3865,19.42,19.3112,19.3279,64200.0
2014-04-04 14:30:00,23.08,23.1,23.03,23.1,91000.0,19.3196,19.3363,19.2777,19.3363,91000.0
2014-04-04 15:00:00,23.1,23.15,23.08,23.12,147400.0,19.3363,19.3781,19.3196,19.353,147400.0
2014-04-04 15:30:00,23.11,23.14,23.06,23.06,245000.0,19.3447,19.3698,19.3028,19.3028,245000.0
2014-04-07 09:30:00,22.98,22.98,22.64,22.86,55200.0,19.2358,19.2358,18.9512,19.1354,55200.0
2014-04-07 10:00:00,22.85,22.86,22.63,22.66,71200.0,19.127,19.1354,18.9429,18.968,71200.0
2014-04-07 10:30:00,22.64,22.64,22.47,22.5,64400.0,18.9512,18.9512,18.8089,18.8341,64400.0
2014-04-07 11:00:00,22.5,22.56,22.42,22.42,60600.0,18.8341,18.8843,18.7671,18.7671,60600.0
2014-04-07 11:30:00,22.42,22.49,22.33,22.36,45800.0,18.7671,18.8257,18.6917,18.7169,45800.0
2014-04-07 12:00:00,22.35,22.36,22.25,22.35,124200.0,18.7085,18.7169,18.6248,18.7085,124200.0
2014-04-07 12:30:00,22.35,22.36,22.31,22.34,96400.0,18.7085,18.7169,18.675,18.7001,96400.0
2014-04-07 13:00:00,22.33,22.35,22.28,22.31,207600.0,18.6917,18.7085,18.6499,18.675,207600.0
2014-04-07 13:30:00,22.32,22.35,22.3,22.33,60600.0,18.6834,18.7085,18.6666,18.6917,60600.0
2014-04-07 14:00:00,22.33,22.35,22.28,22.33,104600.0,18.6917,18.7085,18.6499,18.6917,104600.0
2014-04-07 14:30:00,22.33,22.43,22.32,22.43,98800.0,18.6917,18.7755,18.6834,18.7755,98800.0
2014-04-07 15:00:00,22.42,22.48,22.39,22.48,494000.0,18.7671,18.8173,18.742,18.8173,494000.0
2014-04-07 15:30:00,22.48,22.5,22.39,22.4,370600.0,18.8173,18.8341,18.742,18.7503,370600.0
2014-04-08 09:30:00,22.36,22.41,22.24,22.25,165800.0,18.7169,18.7587,18.6164,18.6248,165800.0
2014-04-08 10:00:00,22.28,22.32,22.07,22.16,209000.0,18.6499,18.6834,18.4741,18.5494,209000.0
2014-04-08 10:30:00,22.16,22.28,22.16,22.23,130000.0,18.5494,18.6499,18.5494,18.608,130000.0
2014-04-08 11:00:00,22.24,22.47,22.24,22.36,135200.0,18.6164,18.8089,18.6164,18.7169,135200.0
2014-04-08 11:30:00,22.38,22.42,22.25,22.29,57200.0,18.7336,18.7671,18.6248,18.6583,57200.0
2014-04-08 12:00:00,22.29,22.32,22.25,22.31,115200.0,18.6583,18.6834,18.6248,18.675,115200.0
2014-04-08 12:30:00,22.32,22.33,22.24,22.25,26200.0,18.6834,18.6917,18.6164,18.6248,26200.0
2014-04-08 13:00:00,22.26,22.43,22.24,22.4,72400.0,18.6332,18.7755,18.6164,18.7503,72400.0
2014-04-08 13:30:00,22.4,22.43,22.36,22.42,41600.0,18.7503,18.7755,18.7169,18.7671,41600.0
2014-04-08 14:00:00,22.42,22.42,22.3,22.33,52200.0,18.7671,18.7671,18.6666,18.6917,52200.0
2014-04-08 14:30:00,22.33,22.36,22.28,22.31,83200.0,18.6917,18.7169,18.6499,18.675,83200.0
2014-04-08 15:00:00,22.32,22.39,22.27,22.38,99400.0,18.6834,18.742,18.6415,18.7336,99400.0
2014-04-08 15:30:00,22.36,22.47,22.36,22.4,354800.0,18.7169,18.8089,18.7169,18.7503,354800.0
2014-04-09 09:30:00,22.42,22.54,22.38,22.53,34400.0,18.7671,18.8675,18.7336,18.8592,34400.0
2014-04-09 10:00:00,22.49,22.59,22.47,22.56,45600.0,18.8257,18.9094,18.8089,18.8843,45600.0
2014-04-09 10:30:00,22.56,22.58,22.45,22.46,35800.0,18.8843,18.901,18.7922,18.8006,35800.0
2014-04-09 11:00:00,22.46,22.5,22.4,22.44,39400.0,18.8006,18.8341,18.7503,18.7838,39400.0
2014-04-09 11:30:00,22.43,22.49,22.4,22.41,198400.0,18.7755,18.8257,18.7503,18.7587,198400.0
2014-04-09 12:00:00,22.4,22.43,22.38,22.41,145400.0,18.7503,18.7755,18.7336,18.7587,145400.0
2014-04-09 12:30:00,22.41,22.44,22.4,22.42,200400.0,18.7587,18.7838,18.7503,18.7671,200400.0
2014-04-09 13:00:00,22.42,22.65,22.41,22.65,99600.0,18.7671,18.9596,18.7587,18.9596,99600.0
2014-04-09 13:30:00,22.64,22.69,22.64,22.65,39800.0,18.9512,18.9931,18.9512,18.9596,39800.0
2014-04-09 14:00:00,22.67,22.82,22.67,22.7,114800.0,18.9764,19.1019,18.9764,19.0015,114800.0
2014-04-09 14:30:00,22.7,22.74,22.5,22.72,66600.0,19.0015,19.0349,18.8341,19.0182,66600.0
2014-04-09 15:00:00,22.72,22.73,22.61,22.66,328000.0,19.0182,19.0266,18.9261,18.968,328000.0
2014-04-09 15:30:00,22.66,22.69,22.64,22.64,215000.0,18.968,18.9931,18.9512,18.9512,215000.0
2014-04-10 09:30:00,22.58,22.7,22.41,22.43,50800.0,18.901,19.0015,18.7587,18.7755,50800.0
2014-04-10 10:00:00,22.43,22.59,22.43,22.55,50600.0,18.7755,18.9094,18.7755,18.8759,50600.0
2014-04-10 10:30:00,22.59,22.61,22.4,22.4,90000.0,18.9094,18.9261,18.7503,18.7503,90000.0
2014-04-10 11:00:00,22.39,22.49,22.32,22.41,76800.0,18.742,18.8257,18.6834,18.7587,76800.0
2014-04-10 11:30:00,22.41,22.52,22.41,22.43,49200.0,18.7587,18.8508,18.7587,18.7755,49200.0
2014-04-10 12:00:00,22.45,22.47,22.36,22.43,41000.0,18.7922,18.8089,18.7169,18.7755,41000.0
2014-04-10 12:30:00,22.43,22.46,22.35,22.36,30000.0,18.7755,18.8006,18.7085,18.7169,30000.0
2014-04-10 13:00:00,22.36,22.42,22.26,22.31,37200.0,18.7169,18.7671,18.6332,18.675,37200.0
2014-04-10 13:30:00,22.31,22.44,22.3,22.43,39400.0,18.675,18.7838,18.6666,18.7755,39400.0
2014-04-10 14:00:00,22.44,22.5,22.42,22.44,45600.0,18.7838,18.8341,18.7671,18.7838,45600.0
2014-04-10 14:30:00,22.44,22.44,22.33,22.36,61000.0,18.7838,18.7838,18.6917,18.7169,61000.0
2014-04-10 15:00:00,22.36,22.37,22.28,22.35,114200.0,18.7169,18.7252,18.6499,18.7085,114200.0
2014-04-10 15:30:00,22.34,22.41,22.3,22.34,347600.0,18.7001,18.7587,18.6666,18.7001,347600.0
2014-04-11 09:30:00,22.74,22.89,22.46,22.89,184000.0,19.0349,19.1605,18.8006,19.1605,184000.0
2014-04-11 10:00:00,22.88,22.89,22.57,22.65,81000.0,19.1521,19.1605,18.8926,18.9596,81000.0
2014-04-11 10:30:00,22.65,22.71,22.51,22.71,101200.0,18.9596,19.0098,18.8424,19.0098,101200.0
2014-04-11 11:00:00,22.71,22.77,22.64,22.65,185200.0,19.0098,19.0601,18.9512,18.9596,185200.0
2014-04-11 11:30:00,22.63,22.63,22.47,22.5,46400.0,18.9429,18.9429,18.8089,18.8341,46400.0
2014-04-11 12:00:00,22.52,22.55,22.44,22.46,41000.0,18.8508,18.8759,18.7838,18.8006,41000.0
2014-04-11 12:30:00,22.47,22.58,22.47,22.58,37000.0,18.8089,18.901,18.8089,18.901,37000.0
2014-04-11 13:00:00,22.58,22.59,22.5,22.5,33000.0,18.901,18.9094,18.8341,18.8341,33000.0
2014-04-11 13:30:00,22.49,22.54,22.47,22.48,42000.0,18.8257,18.8675,18.8089,18.8173,42000.0
2014-04-11 14:00:00,22.48,22.54,22.48,22.5,71000.0,18.8173,18.8675,18.8173,18.8341,71000.0
2014-04-11 14:30:00,22.5,22.55,22.4,22.53,94400.0,18.8341,18.8759,18.7503,18.8592,94400.0
2014-04-11 15:00:00,22.52,22.67,22.49,22.66,138000.0,18.8508,18.9764,18.8257,18.968,138000.0
2014-04-11 15:30:00,22.66,22.7,22.61,22.66,392000.0,18.968,19.0015,18.9261,18.968,392000.0
2014-04-14 09:30:00,22.77,22.91,22.48,22.55,113600.0,19.0601,19.1772,18.8173,18.8759,113600.0
2014-04-14 10:00:00,22.54,22.62,22.48,22.53,109000.0,18.8675,18.9345,18.8173,18.8592,109000.0
2014-04-14 10:30:00,22.52,22.68,22.5,22.67,52000.0,18.8508,18.9847,18.8341,18.9764,52000.0
2014-04-14 11:00:00,22.68,22.68,22.47,22.47,60600.0,18.9847,18.9847,18.8089,18.8089,60600.0
2014-04-14 11:30:00,22.48,22.52,22.43,22.47,77800.0,18.8173,18.8508,18.7755,18.8089,77800.0
2014-04-14 12:00:00,22.47,22.52,22.46,22.52,80000.0,18.8089,18.8508,18.8006,18.8508,80000.0
2014-04-14 12:30:00,22.53,22.58,22.49,22.5,65000.0,18.8592,18.901,18.8257,18.8341,65000.0
2014-04-14 13:00:00,22.5,22.53,22.48,22.5,121000.0,18.8341,18.8592,18.8173,18.8341,121000.0
2014-04-14 13:30:00,22.5,22.53,22.48,22.5,123400.0,18.8341,18.8592,18.8173,18.8341,123400.0
2014-04-14 14:00:00,22.5,22.5,22.35,22.35,65600.0,18.8341,18.8341,18.7085,18.7085,65600.0
2014-04-14 14:30:00,22.36,22.42,22.33,22.39,67400.0,18.7169,18.7671,18.6917,18.742,67400.0
2014-04-14 15:00:00,22.39,22.39,22.29,22.32,81800.0,18.742,18.742,18.6583,18.6834,81800.0
2014-04-14 15:30:00,22.33,22.4,22.32,22.37,202600.0,18.6917,18.7503,18.6834,18.7252,202600.0
2014-04-15 09:30:00,22.39,22.71,22.39,22.7,63600.0,18.742,19.0098,18.742,19.0015,63600.0
2014-04-15 10:00:00,22.69,22.71,22.41,22.41,48800.0,18.9931,19.0098,18.7587,18.7587,48800.0
2014-04-15 10:30:00,22.39,22.55,22.34,22.45,48800.0,18.742,18.8759,18.7001,18.7922,48800.0
2014-04-15 11:00:00,22.43,22.54,22.38,22.48,66600.0,18.7755,18.8675,18.7336,18.8173,66600.0
2014-04-15 11:30:00,22.5,22.58,22.41,22.45,46800.0,18.8341,18.901,18.7587,18.7922,46800.0
2014-04-15 12:00:00,22.45,22.48,22.39,22.47,67000.0,18.7922,18.8173,18.742,18.8089,67000.0
2014-04-15 12:30:00,22.46,22.49,22.41,22.43,54200.0,18.8006,18.8257,18.7587,18.7755,54200.0
2014-04-15 13:00:00,22.43,22.46,22.38,22.45,80000.0,18.7755,18.8006,18.7336,18.7922,80000.0
2014-04-15 13:30:00,22.45,22.64,22.41,22.64,74800.0,18.7922,18.9512,18.7587,18.9512,74800.0
2014-04-15 14:00:00,22.65,22.73,22.61,22.71,90600.0,18.9596,19.0266,18.9261,19.0098,90600.0
2014-04-15 14:30:00,22.71,22.9,22.71,22.82,157800.0,19.0098,19.1689,19.0098,19.1019,157800.0
2014-04-15 15:00:00,22.82,22.99,22.8,22.9,198800.0,19.1019,19.2442,19.0852,19.1689,198800.0
2014-04-15 15:30:00,22.9,22.93,22.84,22.86,249400.0,19.1689,19.194,19.1187,19.1354,249400.0
2014-04-16 09:30:00,22.93,23.22,22.93,23.11,155800.0,19.194,19.4367,19.194,19.3447,155800.0
2014-04-16 10:00:00,23.11,23.23,23.09,23.18,80600.0,19.3447,19.4451,19.3279,19.4033,80600.0
2014-04-16 10:30:00,23.17,23.22,23.08,23.08,72000.0,19.3949,19.4367,19.3196,19.3196,72000.0
2014-04-16 11:00:00,23.08,23.18,23.06,23.17,71000.0,19.3196,19.4033,19.3028,19.3949,71000.0
2014-04-16 11:30:00,23.16,23.18,23.07,23.13,56800.0,19.3865,19.4033,19.3112,19.3614,56800.0
2014-04-16 12:00:00,23.14,23.19,23.14,23.18,50600.0,19.3698,19.4116,19.3698,19.4033,50600.0
2014-04-16 12:30:00,23.17,23.21,23.06,23.06,63000.0,19.3949,19.4284,19.3028,19.3028,63000.0
2014-04-16 13:00:00,23.07,23.08,22.99,22.99,118000.0,19.3112,19.3196,19.2442,19.2442,118000.0
2014-04-16 13:30:00,22.99,22.99,22.9,22.91,117000.0,19.2442,19.2442,19.1689,19.1772,117000.0
2014-04-16 14:00:00,22.91,22.92,22.86,22.91,61400.0,19.1772,19.1856,19.1354,19.1772,61400.0
2014-04-16 14:30:00,22.91,22.96,22.86,22.96,71200.0,19.1772,19.2191,19.1354,19.2191,71200.0
2014-04-16 15:00:00,22.96,22.99,22.91,22.93,99000.0,19.2191,19.2442,19.1772,19.194,99000.0
2014-04-16 15:30:00,22.93,22.99,22.91,22.97,269400.0,19.194,19.2442,19.1772,19.2275,269400.0
2014-04-17 09:30:00,22.95,23.17,22.95,23.11,521800.0,19.2107,19.3949,19.2107,19.3447,521800.0
2014-04-17 10:00:00,23.11,23.14,23.06,23.13,67600.0,19.3447,19.3698,19.3028,19.3614,67600.0
2014-04-17 10:30:00,23.14,23.18,23.1,23.17,44400.0,19.3698,19.4033,19.3363,19.3949,44400.0
2014-04-17 11:00:00,23.17,23.28,23.15,23.28,166600.0,19.3949,19.487,19.3781,19.487,166600.0
2014-04-17 11:30:00,23.29,23.31,23.25,23.26,78000.0,19.4953,19.5121,19.4619,19.4702,78000.0
2014-04-17 12:00:00,23.26,23.3,23.22,23.24,47800.0,19.4702,19.5037,19.4367,19.4535,47800.0
2014-04-17 12:30:00,23.24,23.31,23.23,23.29,41200.0,19.4535,19.5121,19.4451,19.4953,41200.0
2014-04-17 13:00:00,23.3,23.4,23.27,23.34,53600.0,19.5037,19.5874,19.4786,19.5372,53600.0
2014-04-17 13:30:00,23.34,23.37,23.32,23.35,28600.0,19.5372,19.5623,19.5204,19.5456,28600.0
2014-04-17 14:00:00,23.34,23.38,23.31,23.36,33600.0,19.5372,19.5707,19.5121,19.5539,33600.0
2014-04-17 14:30:00,23.36,23.37,23.35,23.37,46000.0,19.5539,19.5623,19.5456,19.5623,46000.0
2014-04-17 15:00:00,23.36,23.44,23.36,23.43,174800.0,19.5539,19.6209,19.5539,19.6125,174800.0
2014-04-17 15:30:00,23.43,23.43,23.24,23.25,942600.0,19.6125,19.6125,19.4535,19.4619,942600.0
2014-04-21 09:30:00,23.31,23.4,23.17,23.38,57600.0,19.5121,19.5874,19.3949,19.5707,57600.0
2014-04-21 10:00:00,23.4,23.4,23.17,23.18,55000.0,19.5874,19.5874,19.3949,19.4033,55000.0
2014-04-21 10:30:00,23.18,23.18,23.05,23.07,90000.0,19.4033,19.4033,19.2944,19.3112,90000.0
2014-04-21 11:00:00,23.08,23.25,23.06,23.21,53200.0,19.3196,19.4619,19.3028,19.4284,53200.0
2014-04-21 11:30:00,23.22,23.26,23.17,23.19,48600.0,19.4367,19.4702,19.3949,19.4116,48600.0
2014-04-21 12:00:00,23.18,23.25,23.16,23.25,69800.0,19.4033,19.4619,19.3865,19.4619,69800.0
2014-04-21 12:30:00,23.25,23.3,23.23,23.28,97000.0,19.4619,19.5037,19.4451,19.487,97000.0
2014-04-21 13:00:00,23.28,23.31,23.25,23.31,58200.0,19.487,19.5121,19.4619,19.5121,58200.0
2014-04-21 13:30:00,23.31,23.36,23.29,23.36,68600.0,19.5121,19.5539,19.4953,19.5539,68600.0
2014-04-21 14:00:00,23.36,23.4,23.32,23.38,91200.0,19.5539,19.5874,19.5204,19.5707,91200.0
2014-04-21 14:30:00,23.38,23.39,23.34,23.39,116000.0,19.5707,19.579,19.5372,19.579,116000.0
2014-04-21 15:00:00,23.39,23.41,23.3,23.3,156200.0,19.579,19.5958,19.5037,19.5037,156200.0
2014-04-21 15:30:00,23.31,23.45,23.29,23.41,391600.0,19.5121,19.6293,19.4953,19.5958,391600.0
2014-04-22 09:30:00,23.61,24.43,23.46,23.81,429800.0,19.7632,20.4496,19.6376,19.9306,429800.0
2014-04-22 10:00:00,23.81,23.96,23.72,23.83,275800.0,19.9306,20.0562,19.8553,19.9474,275800.0
2014-04-22 10:30:00,23.83,23.86,23.66,23.67,186400.0,19.9474,19.9725,19.8051,19.8134,186400.0
2014-04-22 11:00:00,23.67,23.72,23.54,23.69,221000.0,19.8134,19.8553,19.7046,19.8302,221000.0
2014-04-22 11:30:00,23.69,23.69,23.57,23.62,88800.0,19.8302,19.8302,19.7297,19.7716,88800.0
2014-04-22 12:00:00,23.63,23.77,23.58,23.72,100800.0,19.7799,19.8971,19.7381,19.8553,100800.0
2014-04-22 12:30:00,23.72,23.73,23.55,23.66,103400.0,19.8553,19.8636,19.713,19.8051,103400.0
2014-04-22 13:00:00,23.66,23.66,23.57,23.58,79000.0,19.8051,19.8051,19.7297,19.7381,79000.0
2014-04-22 13:30:00,23.57,23.57,23.38,23.55,177000.0,19.7297,19.7297,19.5707,19.713,177000.0
2014-04-22 14:00:00,23.56,23.6,23.52,23.59,128600.0,19.7213,19.7548,19.6879,19.7465,128600.0
2014-04-22 14:30:00,23.58,23.59,23.4,23.4,118600.0,19.7381,19.7465,19.5874,19.5874,118600.0
2014-04-22 15:00:00,23.4,23.4,23.19,23.21,260200.0,19.5874,19.5874,19.4116,19.4284,260200.0
2014-04-22 15:30:00,23.23,23.38,23.23,23.36,625800.0,19.4451,19.5707,19.4451,19.5539,625800.0
2014-04-23 09:30:00,24.32,24.39,23.74,23.92,476000.0,20.3575,20.4161,19.872,20.0227,476000.0
2014-04-23 10:00:00,23.92,23.92,23.7,23.72,287000.0,20.0227,20.0227,19.8385,19.8553,287000.0
2014-04-23 10:30:00,23.71,23.82,23.56,23.66,183400.0,19.8469,19.939,19.7213,19.8051,183400.0
2014-04-23 11:00:00,23.68,23.86,23.66,23.82,204200.0,19.8218,19.9725,19.8051,19.939,204200.0
2014-04-23 11:30:00,23.83,23.93,23.83,23.91,154800.0,19.9474,20.0311,19.9474,20.0143,154800.0
2014-04-23 12:00:00,23.91,23.92,23.78,23.86,111200.0,20.0143,20.0227,19.9055,19.9725,111200.0
2014-04-23 12:30:00,23.86,23.88,23.74,23.74,73600.0,19.9725,19.9892,19.872,19.872,73600.0
2014-04-23 13:00:00,23.74,23.81,23.74,23.8,54200.0,19.872,19.9306,19.872,19.9222,54200.0
2014-04-23 13:30:00,23.8,23.8,23.72,23.72,78000.0,19.9222,19.9222,19.8553,19.8553,78000.0
2014-04-23 14:00:00,23.72,23.72,23.68,23.72,96400.0,19.8553,19.8553,19.8218,19.8553,96400.0
2014-04-23 14:30:00,23.72,23.73,23.58,23.64,124000.0,19.8553,19.8636,19.7381,19.7883,124000.0
2014-04-23 15:00:00,23.64,23.73,23.62,23.71,107200.0,19.7883,19.8636,19.7716,19.8469,107200.0
2014-04-23 15:30:00,23.71,23.72,23.63,23.63,275800.0,19.8469,19.8553,19.7799,19.7799,275800.0
2014-04-24 09:30:00,23.8,23.82,23.51,23.63,135400.0,19.9222,19.939,19.6795,19.7799,135400.0
2014-04-24 10:00:00,23.63,23.69,23.5,23.65,93400.0,19.7799,19.8302,19.6711,19.7967,93400.0
2014-04-24 10:30:00,23.65,23.69,23.55,23.58,101200.0,19.7967,19.8302,19.713,19.7381,101200.0
2014-04-24 11:00:00,23.58,23.74,23.57,23.71,107800.0,19.7381,19.872,19.7297,19.8469,107800.0
2014-04-24 11:30:00,23.73,23.81,23.71,23.75,52000.0,19.8636,19.9306,19.8469,19.8804,52000.0
2014-04-24 12:00:00,23.74,23.79,23.74,23.75,75000.0,19.872,19.9139,19.872,19.8804,75000.0
2014-04-24 12:30:00,23.75,23.89,23.75,23.86,94800.0,19.8804,19.9976,19.8804,19.9725,94800.0
2014-04-24 13:00:00,23.86,23.89,23.85,23.86,52600.0,19.9725,19.9976,19.9641,19.9725,52600.0
2014-04-24 13:30:00,23.86,23.89,23.75,23.75,72600.0,19.9725,19.9976,19.8804,19.8804,72600.0
2014-04-24 14:00:00,23.77,23.83,23.75,23.82,72600.0,19.8971,19.9474,19.8804,19.939,72600.0
2014-04-24 14:30:00,23.82,23.86,23.8,23.82,76600.0,19.939,19.9725,19.9222,19.939,76600.0
2014-04-24 15:00:00,23.82,23.84,23.79,23.82,131600.0,19.939,19.9557,19.9139,19.939,131600.0
2014-04-24 15:30:00,23.83,23.86,23.82,23.84,304400.0,19.9474,19.9725,19.939,19.9557,304400.0
2014-04-25 09:30:00,23.71,23.8,23.59,23.68,163000.0,19.8469,19.9222,19.7465,19.8218,163000.0
2014-04-25 10:00:00,23.67,23.83,23.61,23.79,249200.0,19.8134,19.9474,19.7632,19.9139,249200.0
2014-04-25 10:30:00,23.77,23.77,23.63,23.65,245200.0,19.8971,19.8971,19.7799,19.7967,245200.0
2014-04-25 11:00:00,23.64,23.65,23.54,23.64,114600.0,19.7883,19.7967,19.7046,19.7883,114600.0
2014-04-25 11:30:00,23.65,23.75,23.65,23.67,130200.0,19.7967,19.8804,19.7967,19.8134,130200.0
2014-04-25 12:00:00,23.67,23.73,23.66,23.71,139400.0,19.8134,19.8636,19.8051,19.8469,139400.0
2014-04-25 12:30:00,23.7,23.73,23.63,23.65,101400.0,19.8385,19.8636,19.7799,19.7967,101400.0
2014-04-25 13:00:00,23.64,23.68,23.61,23.62,99800.0,19.7883,19.8218,19.7632,19.7716,99800.0
2014-04-25 13:30:00,23.62,23.65,23.59,23.6,82000.0,19.7716,19.7967,19.7465,19.7548,82000.0
2014-04-25 14:00:00,23.6,23.6,23.5,23.5,78400.0,19.7548,19.7548,19.6711,19.6711,78400.0
2014-04-25 14:30:00,23.5,23.56,23.5,23.51,84400.0,19.6711,19.7213,19.6711,19.6795,84400.0
2014-04-25 15:00:00,23.5,23.6,23.5,23.59,97600.0,19.6711,19.7548,19.6711,19.7465,97600.0
2014-04-25 15:30:00,23.59,23.61,23.55,23.58,192600.0,19.7465,19.7632,19.713,19.7381,192600.0
2014-04-28 09:30:00,23.55,23.63,23.31,23.45,108000.0,19.7762,19.8434,19.5747,19.6923,108000.0
2014-04-28 10:00:00,23.45,23.7,23.4,23.54,139400.0,19.6923,19.9022,19.6503,19.7678,139400.0
2014-04-28 10:30:00,23.55,23.6,23.4,23.4,85600.0,19.7762,19.8182,19.6503,19.6503,85600.0
2014-04-28 11:00:00,23.4,23.45,23.24,23.24,74800.0,19.6503,19.6923,19.5159,19.5159,74800.0
2014-04-28 11:30:00,23.24,23.34,23.22,23.23,75800.0,19.5159,19.5999,19.4991,19.5075,75800.0
2014-04-28 12:00:00,23.24,23.27,23.15,23.19,158000.0,19.5159,19.5411,19.4403,19.4739,158000.0
2014-04-28 12:30:00,23.19,23.2,23.13,23.14,68800.0,19.4739,19.4823,19.4235,19.4319,68800.0
2014-04-28 13:00:00,23.14,23.14,23.02,23.09,87200.0,19.4319,19.4319,19.3312,19.3899,87200.0
2014-04-28 13:30:00,23.08,23.2,23.06,23.11,102600.0,19.3816,19.4823,19.3648,19.4067,102600.0
2014-04-28 14:00:00,23.11,23.25,23.07,23.23,51800.0,19.4067,19.5243,19.3732,19.5075,51800.0
2014-04-28 14:30:00,23.24,23.33,23.21,23.27,71200.0,19.5159,19.5915,19.4907,19.5411,71200.0
2014-04-28 15:00:00,23.27,23.46,23.27,23.43,111200.0,19.5411,19.7007,19.5411,19.6755,111200.0
2014-04-28 15:30:00,23.43,23.46,23.36,23.38,162800.0,19.6755,19.7007,19.6167,19.6335,162800.0
2014-04-29 09:30:00,23.43,23.61,23.36,23.53,161000.0,19.6755,19.8266,19.6167,19.7594,161000.0
2014-04-29 10:00:00,23.5,23.59,23.28,23.33,139200.0,19.7342,19.8098,19.5495,19.5915,139200.0
2014-04-29 10:30:00,23.32,23.44,23.31,23.38,56600.0,19.5831,19.6839,19.5747,19.6335,56600.0
2014-04-29 11:00:00,23.38,23.46,23.35,23.46,43200.0,19.6335,19.7007,19.6083,19.7007,43200.0
2014-04-29 11:30:00,23.47,23.47,23.36,23.38,54400.0,19.7091,19.7091,19.6167,19.6335,54400.0
2014-04-29 12:00:00,23.38,23.41,23.35,23.39,73600.0,19.6335,19.6587,19.6083,19.6419,73600.0
2014-04-29 12:30:00,23.39,23.42,23.37,23.41,77600.0,19.6419,19.6671,19.6251,19.6587,77600.0
2014-04-29 13:00:00,23.41,23.42,23.36,23.39,82000.0,19.6587,19.6671,19.6167,19.6419,82000.0
2014-04-29 13:30:00,23.4,23.46,23.36,23.46,84000.0,19.6503,19.7007,19.6167,19.7007,84000.0
2014-04-29 14:00:00,23.46,23.46,23.4,23.4,61400.0,19.7007,19.7007,19.6503,19.6503,61400.0
2014-04-29 14:30:00,23.41,23.44,23.4,23.41,57800.0,19.6587,19.6839,19.6503,19.6587,57800.0
2014-04-29 15:00:00,23.41,23.43,23.39,23.43,94000.0,19.6587,19.6755,19.6419,19.6755,94000.0
2014-04-29 15:30:00,23.43,23.44,23.36,23.4,200800.0,19.6755,19.6839,19.6167,19.6503,200800.0
2014-04-30 09:30:00,23.43,23.49,23.23,23.32,108200.0,19.6755,19.7259,19.5075,19.5831,108200.0
2014-04-30 10:00:00,23.32,23.36,23.25,23.36,119600.0,19.5831,19.6167,19.5243,19.6167,119600.0
2014-04-30 10:30:00,23.36,23.36,23.3,23.32,94600.0,19.6167,19.6167,19.5663,19.5831,94600.0
2014-04-30 11:00:00,23.31,23.31,23.24,23.27,64600.0,19.5747,19.5747,19.5159,19.5411,64600.0
2014-04-30 11:30:00,23.28,23.37,23.28,23.35,44000.0,19.5495,19.6251,19.5495,19.6083,44000.0
2014-04-30 12:00:00,23.35,23.36,23.31,23.33,39400.0,19.6083,19.6167,19.5747,19.5915,39400.0
2014-04-30 12:30:00,23.33,23.34,23.31,23.34,36800.0,19.5915,19.5999,19.5747,19.5999,36800.0
2014-04-30 13:00:00,23.35,23.38,23.31,23.33,26800.0,19.6083,19.6335,19.5747,19.5915,26800.0
2014-04-30 13:30:00,23.33,23.36,23.3,23.35,27800.0,19.5915,19.6167,19.5663,19.6083,27800.0
2014-04-30 14:00:00,23.35,23.41,23.29,23.39,81000.0,19.6083,19.6587,19.5579,19.6419,81000.0
2014-04-30 14:30:00,23.4,23.47,23.38,23.45,60600.0,19.6503,19.7091,19.6335,19.6923,60600.0
2014-04-30 15:00:00,23.43,23.43,23.33,23.36,85000.0,19.6755,19.6755,19.5915,19.6167,85000.0
2014-04-30 15:30:00,23.36,23.42,23.33,23.38,222800.0,19.6167,19.6671,19.5915,19.6335,222800.0
2014-05-01 09:30:00,23.43,23.59,23.28,23.4,145600.0,19.6755,19.8098,19.5495,19.6503,145600.0
2014-05-01 10:00:00,23.41,23.47,23.3,23.45,77000.0,19.6587,19.7091,19.5663,19.6923,77000.0
2014-05-01 10:30:00,23.46,23.61,23.45,23.57,93000.0,19.7007,19.8266,19.6923,19.793,93000.0
2014-05-01 11:00:00,23.57,23.68,23.55,23.68,82800.0,19.793,19.8854,19.7762,19.8854,82800.0
2014-05-01 11:30:00,23.68,23.77,23.67,23.67,56400.0,19.8854,19.961,19.877,19.877,56400.0
2014-05-01 12:00:00,23.67,23.72,23.63,23.66,46200.0,19.877,19.919,19.8434,19.8686,46200.0
2014-05-01 12:30:00,23.66,23.67,23.57,23.6,25600.0,19.8686,19.877,19.793,19.8182,25600.0
2014-05-01 13:00:00,23.61,23.64,23.54,23.56,33800.0,19.8266,19.8518,19.7678,19.7846,33800.0
2014-05-01 13:30:00,23.55,23.56,23.47,23.49,69400.0,19.7762,19.7846,19.7091,19.7259,69400.0
2014-05-01 14:00:00,23.5,23.59,23.5,23.59,56000.0,19.7342,19.8098,19.7342,19.8098,56000.0
2014-05-01 14:30:00,23.59,23.59,23.5,23.59,109400.0,19.8098,19.8098,19.7342,19.8098,109400.0
2014-05-01 15:00:00,23.57,23.61,23.53,23.56,104200.0,19.793,19.8266,19.7594,19.7846,104200.0
2014-05-01 15:30:00,23.56,23.61,23.53,23.61,247800.0,19.7846,19.8266,19.7594,19.8266,247800.0
2014-05-02 09:30:00,23.59,23.96,23.58,23.91,130600.0,19.8098,20.1205,19.8014,20.0785,130600.0
2014-05-02 10:00:00,23.91,24.07,23.86,24.0,62600.0,20.0785,20.2129,20.0366,20.1541,62600.0
2014-05-02 10:30:00,24.0,24.09,23.82,23.88,78000.0,20.1541,20.2297,20.003,20.0534,78000.0
2014-05-02 11:00:00,23.88,23.93,23.82,23.83,29200.0,20.0534,20.0953,20.003,20.0114,29200.0
2014-05-02 11:30:00,23.84,23.95,23.83,23.93,30600.0,20.0198,20.1121,20.0114,20.0953,30600.0
2014-05-02 12:00:00,23.93,23.98,23.9,23.95,40000.0,20.0953,20.1373,20.0702,20.1121,40000.0
2014-05-02 12:30:00,23.97,24.06,23.96,24.02,40800.0,20.1289,20.2045,20.1205,20.1709,40800.0
2014-05-02 13:00:00,24.02,24.03,23.95,23.95,47400.0,20.1709,20.1793,20.1121,20.1121,47400.0
2014-05-02 13:30:00,23.95,23.98,23.93,23.96,44200.0,20.1121,20.1373,20.0953,20.1205,44200.0
2014-05-02 14:00:00,23.95,23.98,23.93,23.95,56600.0,20.1121,20.1373,20.0953,20.1121,56600.0
2014-05-02 14:30:00,23.95,23.99,23.95,23.97,44800.0,20.1121,20.1457,20.1121,20.1289,44800.0
2014-05-02 15:00:00,23.96,23.99,23.92,23.92,71200.0,20.1205,20.1457,20.0869,20.0869,71200.0
2014-05-02 15:30:00,23.91,23.92,23.88,23.9,127200.0,20.0785,20.0869,20.0534,20.0702,127200.0
2014-05-05 09:30:00,23.73,23.75,23.56,23.71,126800.0,19.9274,19.9442,19.7846,19.9106,126800.0
2014-05-05 10:00:00,23.74,23.78,23.63,23.66,75800.0,19.9358,19.9694,19.8434,19.8686,75800.0
2014-05-05 10:30:00,23.66,23.83,23.66,23.76,54600.0,19.8686,20.0114,19.8686,19.9526,54600.0
2014-05-05 11:00:00,23.76,23.77,23.67,23.7,26800.0,19.9526,19.961,19.877,19.9022,26800.0
2014-05-05 11:30:00,23.73,23.77,23.67,23.73,52400.0,19.9274,19.961,19.877,19.9274,52400.0
2014-05-05 12:00:00,23.73,23.74,23.69,23.72,14600.0,19.9274,19.9358,19.8938,19.919,14600.0
2014-05-05 12:30:00,23.73,23.74,23.65,23.67,41200.0,19.9274,19.9358,19.8602,19.877,41200.0
2014-05-05 13:00:00,23.66,23.67,23.61,23.64,49000.0,19.8686,19.877,19.8266,19.8518,49000.0
2014-05-05 13:30:00,23.64,23.66,23.61,23.61,35600.0,19.8518,19.8686,19.8266,19.8266,35600.0
2014-05-05 14:00:00,23.6,23.66,23.6,23.65,45000.0,19.8182,19.8686,19.8182,19.8602,45000.0
2014-05-05 14:30:00,23.64,23.71,23.63,23.68,45400.0,19.8518,19.9106,19.8434,19.8854,45400.0
2014-05-05 15:00:00,23.68,23.7,23.65,23.68,57800.0,19.8854,19.9022,19.8602,19.8854,57800.0
2014-05-05 15:30:00,23.68,23.72,23.68,23.7,104600.0,19.8854,19.919,19.8854,19.9022,104600.0
2014-05-06 09:30:00,23.61,23.65,23.41,23.48,149400.0,19.8266,19.8602,19.6587,19.7175,149400.0
2014-05-06 10:00:00,23.49,23.58,23.4,23.56,80000.0,19.7259,19.8014,19.6503,19.7846,80000.0
2014-05-06 10:30:00,23.55,23.61,23.5,23.5,26200.0,19.7762,19.8266,19.7342,19.7342,26200.0
2014-05-06 11:00:00,23.5,23.55,23.48,23.51,25000.0,19.7342,19.7762,19.7175,19.7426,25000.0
2014-05-06 11:30:00,23.51,23.51,23.43,23.43,59000.0,19.7426,19.7426,19.6755,19.6755,59000.0
2014-05-06 12:00:00,23.45,23.49,23.41,23.48,39200.0,19.6923,19.7259,19.6587,19.7175,39200.0
2014-05-06 12:30:00,23.5,23.5,23.43,23.45,68400.0,19.7342,19.7342,19.6755,19.6923,68400.0
2014-05-06 13:00:00,23.46,23.46,23.38,23.4,32400.0,19.7007,19.7007,19.6335,19.6503,32400.0
2014-05-06 13:30:00,23.39,23.4,23.3,23.3,53400.0,19.6419,19.6503,19.5663,19.5663,53400.0
2014-05-06 14:00:00,23.3,23.34,23.27,23.29,68400.0,19.5663,19.5999,19.5411,19.5579,68400.0
2014-05-06 14:30:00,23.29,23.3,23.21,23.23,73400.0,19.5579,19.5663,19.4907,19.5075,73400.0
2014-05-06 15:00:00,23.23,23.34,23.21,23.31,68000.0,19.5075,19.5999,19.4907,19.5747,68000.0
2014-05-06 15:30:00,23.31,23.32,23.28,23.3,215600.0,19.5747,19.5831,19.5495,19.5663,215600.0
2014-05-07 09:30:00,23.33,23.43,23.17,23.18,81800.0,19.5915,19.6755,19.4571,19.4655,81800.0
2014-05-07 10:00:00,23.2,23.27,23.05,23.17,178200.0,19.4823,19.5411,19.3564,19.4571,178200.0
2014-05-07 10:30:00,23.18,23.25,23.12,23.14,124600.0,19.4655,19.5243,19.4151,19.4319,124600.0
2014-05-07 11:00:00,23.14,23.17,23.06,23.13,115400.0,19.4319,19.4571,19.3648,19.4235,115400.0
2014-05-07 11:30:00,23.13,23.25,23.13,23.23,89000.0,19.4235,19.5243,19.4235,19.5075,89000.0
2014-05-07 12:00:00,23.22,23.24,23.17,23.19,24400.0,19.4991,19.5159,19.4571,19.4739,24400.0
2014-05-07 12:30:00,23.19,23.22,23.13,23.14,25400.0,19.4739,19.4991,19.4235,19.4319,25400.0
2014-05-07 13:00:00,23.13,23.21,23.12,23.16,69800.0,19.4235,19.4907,19.4151,19.4487,69800.0
2014-05-07 13:30:00,23.17,23.24,23.12,23.13,41600.0,19.4571,19.5159,19.4151,19.4235,41600.0
2014-05-07 14:00:00,23.1,23.21,23.1,23.19,90200.0,19.3983,19.4907,19.3983,19.4739,90200.0
2014-05-07 14:30:00,23.21,23.21,23.14,23.19,61600.0,19.4907,19.4907,19.4319,19.4739,61600.0
2014-05-07 15:00:00,23.19,23.19,23.15,23.15,78600.0,19.4739,19.4739,19.4403,19.4403,78600.0
2014-05-07 15:30:00,23.16,23.32,23.16,23.31,190400.0,19.4487,19.5831,19.4487,19.5747,190400.0
2014-05-08 09:30:00,23.28,23.53,23.19,23.52,88400.0,19.5495,19.7594,19.4739,19.751,88400.0
2014-05-08 10:00:00,23.52,23.69,23.52,23.64,51200.0,19.751,19.8938,19.751,19.8518,51200.0
2014-05-08 10:30:00,23.64,23.67,23.59,23.63,109800.0,19.8518,19.877,19.8098,19.8434,109800.0
2014-05-08 11:00:00,23.61,23.65,23.6,23.62,72000.0,19.8266,19.8602,19.8182,19.835,72000.0
2014-05-08 11:30:00,23.64,23.67,23.59,23.64,70600.0,19.8518,19.877,19.8098,19.8518,70600.0
2014-05-08 12:00:00,23.64,23.66,23.61,23.66,25000.0,19.8518,19.8686,19.8266,19.8686,25000.0
2014-05-08 12:30:00,23.65,23.7,23.56,23.59,64200.0,19.8602,19.9022,19.7846,19.8098,64200.0
2014-05-08 13:00:00,23.58,23.61,23.55,23.61,62200.0,19.8014,19.8266,19.7762,19.8266,62200.0
2014-05-08 13:30:00,23.6,23.6,23.53,23.56,47600.0,19.8182,19.8182,19.7594,19.7846,47600.0
2014-05-08 14:00:00,23.56,23.57,23.5,23.57,54600.0,19.7846,19.793,19.7342,19.793,54600.0
2014-05-08 14:30:00,23.56,23.57,23.49,23.5,120000.0,19.7846,19.793,19.7259,19.7342,120000.0
2014-05-08 15:00:00,23.5,23.52,23.43,23.49,101800.0,19.7342,19.751,19.6755,19.7259,101800.0
2014-05-08 15:30:00,23.49,23.52,23.43,23.48,188800.0,19.7259,19.751,19.6755,19.7175,188800.0
2014-05-09 09:30:00,23.45,23.58,23.39,23.45,57200.0,19.6923,19.8014,19.6419,19.6923,57200.0
2014-05-09 10:00:00,23.41,23.59,23.4,23.55,38600.0,19.6587,19.8098,19.6503,19.7762,38600.0
2014-05-09 10:30:00,23.55,23.57,23.45,23.47,86200.0,19.7762,19.793,19.6923,19.7091,86200.0
2014-05-09 11:00:00,23.47,23.48,23.42,23.45,106800.0,19.7091,19.7175,19.6671,19.6923,106800.0
2014-05-09 11:30:00,23.46,23.52,23.45,23.47,40400.0,19.7007,19.751,19.6923,19.7091,40400.0
2014-05-09 12:00:00,23.48,23.49,23.42,23.48,32800.0,19.7175,19.7259,19.6671,19.7175,32800.0
2014-05-09 12:30:00,23.48,23.53,23.46,23.5,78000.0,19.7175,19.7594,19.7007,19.7342,78000.0
2014-05-09 13:00:00,23.51,23.53,23.46,23.47,18000.0,19.7426,19.7594,19.7007,19.7091,18000.0
2014-05-09 13:30:00,23.48,23.53,23.45,23.51,49400.0,19.7175,19.7594,19.6923,19.7426,49400.0
2014-05-09 14:00:00,23.5,23.56,23.44,23.51,50200.0,19.7342,19.7846,19.6839,19.7426,50200.0
2014-05-09 14:30:00,23.52,23.59,23.5,23.59,27800.0,19.751,19.8098,19.7342,19.8098,27800.0
2014-05-09 15:00:00,23.59,23.61,23.54,23.56,39400.0,19.8098,19.8266,19.7678,19.7846,39400.0
2014-05-09 15:30:00,23.56,23.6,23.48,23.57,312600.0,19.7846,19.8182,19.7175,19.793,312600.0
2014-05-12 09:30:00,23.71,24.09,23.68,24.07,92600.0,19.9106,20.2297,19.8854,20.2129,92600.0
2014-05-12 10:00:00,24.07,24.16,24.02,24.06,109200.0,20.2129,20.2885,20.1709,20.2045,109200.0
2014-05-12 10:30:00,24.09,24.17,24.08,24.12,33000.0,20.2297,20.2969,20.2213,20.2549,33000.0
2014-05-12 11:00:00,24.13,24.16,24.1,24.14,43800.0,20.2633,20.2885,20.2381,20.2717,43800.0
2014-05-12 11:30:00,24.16,24.18,24.12,24.14,40400.0,20.2885,20.3053,20.2549,20.2717,40400.0
2014-05-12 12:00:00,24.14,24.16,24.1,24.16,41600.0,20.2717,20.2885,20.2381,20.2885,41600.0
2014-05-12 12:30:00,24.16,24.2,24.1,24.2,54000.0,20.2885,20.3221,20.2381,20.3221,54000.0
2014-05-12 13:00:00,24.2,24.24,24.18,24.24,38000.0,20.3221,20.3557,20.3053,20.3557,38000.0
2014-05-12 13:30:00,24.23,24.3,24.22,24.29,44400.0,20.3473,20.4061,20.3389,20.3977,44400.0
2014-05-12 14:00:00,24.29,24.31,24.2,24.22,124400.0,20.3977,20.4145,20.3221,20.3389,124400.0
2014-05-12 14:30:00,24.22,24.25,24.2,24.25,59200.0,20.3389,20.3641,20.3221,20.3641,59200.0
2014-05-12 15:00:00,24.25,24.26,24.21,24.22,61000.0,20.3641,20.3725,20.3305,20.3389,61000.0
2014-05-12 15:30:00,24.22,24.35,24.22,24.31,185800.0,20.3389,20.448,20.3389,20.4145,185800.0
2014-05-13 09:30:00,24.31,24.37,24.2,24.22,47800.0,20.4145,20.4648,20.3221,20.3389,47800.0
2014-05-13 10:00:00,24.22,24.28,24.15,24.2,61800.0,20.3389,20.3893,20.2801,20.3221,61800.0
2014-05-13 10:30:00,24.2,24.23,24.14,24.14,46400.0,20.3221,20.3473,20.2717,20.2717,46400.0
2014-05-13 11:00:00,24.15,24.15,24.04,24.04,31400.0,20.2801,20.2801,20.1877,20.1877,31400.0
2014-05-13 11:30:00,24.04,24.05,23.93,23.99,104600.0,20.1877,20.1961,20.0953,20.1457,104600.0
2014-05-13 12:00:00,23.99,24.03,23.98,24.03,78200.0,20.1457,20.1793,20.1373,20.1793,78200.0
2014-05-13 12:30:00,24.03,24.03,23.99,24.0,29200.0,20.1793,20.1793,20.1457,20.1541,29200.0
2014-05-13 13:00:00,24.0,24.02,23.98,24.0,29000.0,20.1541,20.1709,20.1373,20.1541,29000.0
2014-05-13 13:30:00,24.0,24.0,23.95,23.95,44400.0,20.1541,20.1541,20.1121,20.1121,44400.0
2014-05-13 14:00:00,23.96,23.98,23.95,23.96,47600.0,20.1205,20.1373,20.1121,20.1205,47600.0
2014-05-13 14:30:00,23.96,23.98,23.96,23.96,36000.0,20.1205,20.1373,20.1205,20.1205,36000.0
2014-05-13 15:00:00,23.96,23.97,23.89,23.91,61400.0,20.1205,20.1289,20.0618,20.0785,61400.0
2014-05-13 15:30:00,23.91,23.91,23.87,23.87,165200.0,20.0785,20.0785,20.045,20.045,165200.0
2014-05-14 09:30:00,23.86,23.91,23.75,23.86,124400.0,20.0366,20.0785,19.9442,20.0366,124400.0
2014-05-14 10:00:00,23.9,23.93,23.79,23.86,118800.0,20.0702,20.0953,19.9778,20.0366,118800.0
2014-05-14 10:30:00,23.86,23.86,23.74,23.75,54000.0,20.0366,20.0366,19.9358,19.9442,54000.0
2014-05-14 11:00:00,23.77,23.91,23.73,23.91,102000.0,19.961,20.0785,19.9274,20.0785,102000.0
2014-05-14 11:30:00,23.9,24.03,23.9,23.96,71800.0,20.0702,20.1793,20.0702,20.1205,71800.0
2014-05-14 12:00:00,23.95,23.99,23.92,23.95,50800.0,20.1121,20.1457,20.0869,20.1121,50800.0
2014-05-14 12:30:00,23.95,24.0,23.9,23.93,36800.0,20.1121,20.1541,20.0702,20.0953,36800.0
2014-05-14 13:00:00,23.93,23.94,23.84,23.84,36800.0,20.0953,20.1037,20.0198,20.0198,36800.0
2014-05-14 13:30:00,23.85,23.86,23.8,23.81,27800.0,20.0282,20.0366,19.9862,19.9946,27800.0
2014-05-14 14:00:00,23.82,23.83,23.79,23.8,28400.0,20.003,20.0114,19.9778,19.9862,28400.0
2014-05-14 14:30:00,23.81,23.81,23.69,23.72,54400.0,19.9946,19.9946,19.8938,19.919,54400.0
2014-05-14 15:00:00,23.72,23.73,23.66,23.73,95800.0,19.919,19.9274,19.8686,19.9274,95800.0
2014-05-14 15:30:00,23.73,23.73,23.63,23.64,235000.0,19.9274,19.9274,19.8434,19.8518,235000.0
2014-05-15 09:30:00,23.64,23.68,23.31,23.33,89600.0,19.8518,19.8854,19.5747,19.5915,89600.0
2014-05-15 10:00:00,23.33,23.33,23.18,23.29,67200.0,19.5915,19.5915,19.4655,19.5579,67200.0
2014-05-15 10:30:00,23.29,23.43,23.24,23.43,121400.0,19.5579,19.6755,19.5159,19.6755,121400.0
2014-05-15 11:00:00,23.43,23.43,23.38,23.41,156000.0,19.6755,19.6755,19.6335,19.6587,156000.0
2014-05-15 11:30:00,23.39,23.43,23.35,23.38,41600.0,19.6419,19.6755,19.6083,19.6335,41600.0
2014-05-15 12:00:00,23.38,23.42,23.38,23.39,22000.0,19.6335,19.6671,19.6335,19.6419,22000.0
2014-05-15 12:30:00,23.4,23.48,23.4,23.48,30800.0,19.6503,19.7175,19.6503,19.7175,30800.0
2014-05-15 13:00:00,23.48,23.49,23.42,23.43,31400.0,19.7175,19.7259,19.6671,19.6755,31400.0
2014-05-15 13:30:00,23.44,23.5,23.39,23.49,27600.0,19.6839,19.7342,19.6419,19.7259,27600.0
2014-05-15 14:00:00,23.49,23.61,23.48,23.59,69200.0,19.7259,19.8266,19.7175,19.8098,69200.0
2014-05-15 14:30:00,23.6,23.71,23.6,23.7,51400.0,19.8182,19.9106,19.8182,19.9022,51400.0
2014-05-15 15:00:00,23.7,23.7,23.58,23.59,75600.0,19.9022,19.9022,19.8014,19.8098,75600.0
2014-05-15 15:30:00,23.59,23.7,23.59,23.65,113600.0,19.8098,19.9022,19.8098,19.8602,113600.0
2014-05-16 09:30:00,23.72,23.91,23.67,23.88,108200.0,19.919,20.0785,19.877,20.0534,108200.0
2014-05-16 10:00:00,23.88,23.88,23.68,23.68,62600.0,20.0534,20.0534,19.8854,19.8854,62600.0
2014-05-16 10:30:00,23.71,23.77,23.68,23.71,23800.0,19.9106,19.961,19.8854,19.9106,23800.0
2014-05-16 11:00:00,23.72,23.84,23.72,23.82,27400.0,19.919,20.0198,19.919,20.003,27400.0
2014-05-16 11:30:00,23.82,23.83,23.74,23.75,31800.0,20.003,20.0114,19.9358,19.9442,31800.0
2014-05-16 12:00:00,23.75,23.8,23.75,23.75,69600.0,19.9442,19.9862,19.9442,19.9442,69600.0
2014-05-16 12:30:00,23.76,23.78,23.74,23.75,30200.0,19.9526,19.9694,19.9358,19.9442,30200.0
2014-05-16 13:00:00,23.75,23.76,23.72,23.73,37600.0,19.9442,19.9526,19.919,19.9274,37600.0
2014-05-16 13:30:00,23.73,23.75,23.72,23.74,30600.0,19.9274,19.9442,19.919,19.9358,30600.0
2014-05-16 14:00:00,23.73,23.76,23.69,23.76,43400.0,19.9274,19.9526,19.8938,19.9526,43400.0
2014-05-16 14:30:00,23.77,23.84,23.76,23.84,36400.0,19.961,20.0198,19.9526,20.0198,36400.0
2014-05-16 15:00:00,23.84,23.9,23.83,23.86,58400.0,20.0198,20.0702,20.0114,20.0366,58400.0
2014-05-16 15:30:00,23.87,23.93,23.86,23.93,146200.0,20.045,20.0953,20.0366,20.0953,146200.0
2014-05-19 09:30:00,23.89,24.08,23.85,24.08,98400.0,20.0618,20.2213,20.0282,20.2213,98400.0
2014-05-19 10:00:00,24.09,24.16,24.0,24.15,96600.0,20.2297,20.2885,20.1541,20.2801,96600.0
2014-05-19 10:30:00,24.15,24.25,24.14,24.25,53000.0,20.2801,20.3641,20.2717,20.3641,53000.0
2014-05-19 11:00:00,24.25,24.28,24.21,24.22,52200.0,20.3641,20.3893,20.3305,20.3389,52200.0
2014-05-19 11:30:00,24.23,24.45,24.23,24.45,177600.0,20.3473,20.532,20.3473,20.532,177600.0
2014-05-19 12:00:00,24.45,24.55,24.42,24.52,201400.0,20.532,20.616,20.5068,20.5908,201400.0
2014-05-19 12:30:00,24.52,24.58,24.49,24.57,226600.0,20.5908,20.6412,20.5656,20.6328,226600.0
2014-05-19 13:00:00,24.57,24.6,24.52,24.52,177800.0,20.6328,20.658,20.5908,20.5908,177800.0
2014-05-19 13:30:00,24.52,24.53,24.42,24.5,135200.0,20.5908,20.5992,20.5068,20.574,135200.0
2014-05-19 14:00:00,24.49,24.54,24.4,24.43,119400.0,20.5656,20.6076,20.49,20.5152,119400.0
2014-05-19 14:30:00,24.43,24.46,24.4,24.45,71600.0,20.5152,20.5404,20.49,20.532,71600.0
2014-05-19 15:00:00,24.44,24.44,24.36,24.4,85800.0,20.5236,20.5236,20.4564,20.49,85800.0
2014-05-19 15:30:00,24.41,24.48,24.41,24.45,182800.0,20.4984,20.5572,20.4984,20.532,182800.0
2014-05-20 09:30:00,24.32,24.42,24.07,24.15,116800.0,20.4228,20.5068,20.2129,20.2801,116800.0
2014-05-20 10:00:00,24.16,24.18,24.09,24.1,91000.0,20.2885,20.3053,20.2297,20.2381,91000.0
2014-05-20 10:30:00,24.09,24.18,24.08,24.18,50400.0,20.2297,20.3053,20.2213,20.3053,50400.0
2014-05-20 11:00:00,24.18,24.18,24.14,24.15,79600.0,20.3053,20.3053,20.2717,20.2801,79600.0
2014-05-20 11:30:00,24.15,24.22,24.14,24.15,41600.0,20.2801,20.3389,20.2717,20.2801,41600.0
2014-05-20 12:00:00,24.15,24.16,24.1,24.1,121200.0,20.2801,20.2885,20.2381,20.2381,121200.0
2014-05-20 12:30:00,24.09,24.13,24.02,24.03,78600.0,20.2297,20.2633,20.1709,20.1793,78600.0
2014-05-20 13:00:00,24.03,24.08,24.03,24.07,59600.0,20.1793,20.2213,20.1793,20.2129,59600.0
2014-05-20 13:30:00,24.08,24.08,24.02,24.04,130200.0,20.2213,20.2213,20.1709,20.1877,130200.0
2014-05-20 14:00:00,24.05,24.07,24.03,24.06,180400.0,20.1961,20.2129,20.1793,20.2045,180400.0
2014-05-20 14:30:00,24.05,24.06,24.02,24.03,132600.0,20.1961,20.2045,20.1709,20.1793,132600.0
2014-05-20 15:00:00,24.03,24.1,24.02,24.08,85200.0,20.1793,20.2381,20.1709,20.2213,85200.0
2014-05-20 15:30:00,24.08,24.18,24.07,24.09,132200.0,20.2213,20.3053,20.2129,20.2297,132200.0
2014-05-21 09:30:00,24.12,24.41,24.06,24.36,71800.0,20.2549,20.4984,20.2045,20.4564,71800.0
2014-05-21 10:00:00,24.34,24.38,24.27,24.32,86800.0,20.4396,20.4732,20.3809,20.4228,86800.0
2014-05-21 10:30:00,24.32,24.35,24.23,24.23,61400.0,20.4228,20.448,20.3473,20.3473,61400.0
2014-05-21 11:00:00,24.23,24.25,24.11,24.11,40000.0,20.3473,20.3641,20.2465,20.2465,40000.0
2014-05-21 11:30:00,24.11,24.13,24.0,24.04,93200.0,20.2465,20.2633,20.1541,20.1877,93200.0
2014-05-21 12:00:00,24.04,24.07,24.0,24.06,81800.0,20.1877,20.2129,20.1541,20.2045,81800.0
2014-05-21 12:30:00,24.06,24.16,24.05,24.15,49800.0,20.2045,20.2885,20.1961,20.2801,49800.0
2014-05-21 13:00:00,24.16,24.22,24.15,24.15,14600.0,20.2885,20.3389,20.2801,20.2801,14600.0
2014-05-21 13:30:00,24.14,24.16,24.11,24.14,21400.0,20.2717,20.2885,20.2465,20.2717,21400.0
2014-05-21 14:00:00,24.14,24.2,24.08,24.14,58400.0,20.2717,20.3221,20.2213,20.2717,58400.0
2014-05-21 14:30:00,24.14,24.15,24.11,24.13,79800.0,20.2717,20.2801,20.2465,20.2633,79800.0
2014-05-21 15:00:00,24.13,24.16,24.11,24.14,84000.0,20.2633,20.2885,20.2465,20.2717,84000.0
2014-05-21 15:30:00,24.14,24.16,24.12,24.15,208200.0,20.2717,20.2885,20.2549,20.2801,208200.0
2014-05-22 09:30:00,24.13,24.33,24.05,24.28,59000.0,20.2633,20.4312,20.1961,20.3893,59000.0
2014-05-22 10:00:00,24.29,24.37,24.27,24.33,70400.0,20.3977,20.4648,20.3809,20.4312,70400.0
2014-05-22 10:30:00,24.35,24.44,24.33,24.4,81600.0,20.448,20.5236,20.4312,20.49,81600.0
2014-05-22 11:00:00,24.4,24.46,24.4,24.42,49800.0,20.49,20.5404,20.49,20.5068,49800.0
2014-05-22 11:30:00,24.43,24.47,24.38,24.38,107200.0,20.5152,20.5488,20.4732,20.4732,107200.0
2014-05-22 12:00:00,24.37,24.37,24.32,24.33,56400.0,20.4648,20.4648,20.4228,20.4312,56400.0
2014-05-22 12:30:00,24.33,24.34,24.32,24.34,59000.0,20.4312,20.4396,20.4228,20.4396,59000.0
2014-05-22 13:00:00,24.35,24.39,24.34,24.35,33400.0,20.448,20.4816,20.4396,20.448,33400.0
2014-05-22 13:30:00,24.35,24.38,24.32,24.35,42400.0,20.448,20.4732,20.4228,20.448,42400.0
2014-05-22 14:00:00,24.35,24.37,24.33,24.33,35000.0,20.448,20.4648,20.4312,20.4312,35000.0
2014-05-22 14:30:00,24.34,24.36,24.33,24.35,57000.0,20.4396,20.4564,20.4312,20.448,57000.0
2014-05-22 15:00:00,24.35,24.36,24.32,24.34,85000.0,20.448,20.4564,20.4228,20.4396,85000.0
2014-05-22 15:30:00,24.34,24.39,24.33,24.36,158400.0,20.4396,20.4816,20.4312,20.4564,158400.0
2014-05-23 09:30:00,24.31,24.42,24.26,24.33,37000.0,20.4145,20.5068,20.3725,20.4312,37000.0
2014-05-23 10:00:00,24.34,24.54,24.34,24.5,58200.0,20.4396,20.6076,20.4396,20.574,58200.0
2014-05-23 10:30:00,24.53,24.54,24.47,24.49,30800.0,20.5992,20.6076,20.5488,20.5656,30800.0
2014-05-23 11:00:00,24.49,24.55,24.46,24.55,55600.0,20.5656,20.616,20.5404,20.616,55600.0
2014-05-23 11:30:00,24.55,24.59,24.55,24.56,45200.0,20.616,20.6496,20.616,20.6244,45200.0
2014-05-23 12:00:00,24.56,24.71,24.55,24.62,191800.0,20.6244,20.7504,20.616,20.6748,191800.0
2014-05-23 12:30:00,24.62,24.67,24.61,24.66,37800.0,20.6748,20.7168,20.6664,20.7084,37800.0
2014-05-23 13:00:00,24.65,24.68,24.65,24.67,44600.0,20.7,20.7252,20.7,20.7168,44600.0
2014-05-23 13:30:00,24.67,24.7,24.66,24.7,32800.0,20.7168,20.742,20.7084,20.742,32800.0
2014-05-23 14:00:00,24.7,24.72,24.68,24.71,49400.0,20.742,20.7588,20.7252,20.7504,49400.0
2014-05-23 14:30:00,24.71,24.75,24.7,24.75,88000.0,20.7504,20.7839,20.742,20.7839,88000.0
2014-05-23 15:00:00,24.75,24.8,24.75,24.8,88200.0,20.7839,20.8259,20.7839,20.8259,88200.0
2014-05-23 15:30:00,24.8,24.82,24.79,24.8,143600.0,20.8259,20.8427,20.8175,20.8259,143600.0
2014-05-27 09:30:00,25.0,25.05,24.91,24.97,108600.0,20.9939,21.0359,20.9183,20.9687,108600.0
2014-05-27 10:00:00,24.96,25.08,24.96,25.08,89400.0,20.9603,21.0611,20.9603,21.0611,89400.0
2014-05-27 10:30:00,25.08,25.1,25.0,25.07,101800.0,21.0611,21.0779,20.9939,21.0527,101800.0
2014-05-27 11:00:00,25.07,25.08,24.93,24.93,87000.0,21.0527,21.0611,20.9351,20.9351,87000.0
2014-05-27 11:30:00,24.93,24.95,24.92,24.93,28400.0,20.9351,20.9519,20.9267,20.9351,28400.0
2014-05-27 12:00:00,24.93,24.99,24.9,24.93,53600.0,20.9351,20.9855,20.9099,20.9351,53600.0
2014-05-27 12:30:00,24.93,24.97,24.92,24.95,46200.0,20.9351,20.9687,20.9267,20.9519,46200.0
2014-05-27 13:00:00,24.95,25.09,24.93,25.06,241400.0,20.9519,21.0695,20.9351,21.0443,241400.0
2014-05-27 13:30:00,25.07,25.09,24.98,24.99,87800.0,21.0527,21.0695,20.9771,20.9855,87800.0
2014-05-27 14:00:00,24.99,24.99,24.91,24.92,41000.0,20.9855,20.9855,20.9183,20.9267,41000.0
2014-05-27 14:30:00,24.92,24.93,24.89,24.91,35600.0,20.9267,20.9351,20.9015,20.9183,35600.0
2014-05-27 15:00:00,24.92,24.92,24.89,24.89,37200.0,20.9267,20.9267,20.9015,20.9015,37200.0
2014-05-27 15:30:00,24.89,24.94,24.89,24.91,101400.0,20.9015,20.9435,20.9015,20.9183,101400.0
2014-05-28 09:30:00,24.88,25.0,24.87,24.93,49200.0,20.8931,20.9939,20.8847,20.9351,49200.0
2014-05-28 10:00:00,24.93,24.95,24.81,24.86,79800.0,20.9351,20.9519,20.8343,20.8763,79800.0
2014-05-28 10:30:00,24.85,24.88,24.83,24.86,50600.0,20.8679,20.8931,20.8511,20.8763,50600.0
2014-05-28 11:00:00,24.87,24.92,24.86,24.91,38800.0,20.8847,20.9267,20.8763,20.9183,38800.0
2014-05-28 11:30:00,24.91,24.95,24.89,24.93,41200.0,20.9183,20.9519,20.9015,20.9351,41200.0
2014-05-28 12:00:00,24.93,25.0,24.93,24.99,72400.0,20.9351,20.9939,20.9351,20.9855,72400.0
2014-05-28 12:30:00,25.0,25.01,24.98,25.0,43600.0,20.9939,21.0023,20.9771,20.9939,43600.0
2014-05-28 13:00:00,25.0,25.01,24.95,24.96,41400.0,20.9939,21.0023,20.9519,20.9603,41400.0
2014-05-28 13:30:00,24.96,24.97,24.91,24.93,26400.0,20.9603,20.9687,20.9183,20.9351,26400.0
2014-05-28 14:00:00,24.93,24.93,24.88,24.89,54200.0,20.9351,20.9351,20.8931,20.9015,54200.0
2014-05-28 14:30:00,24.88,24.92,24.87,24.91,57200.0,20.8931,20.9267,20.8847,20.9183,57200.0
2014-05-28 15:00:00,24.9,24.93,24.89,24.89,37400.0,20.9099,20.9351,20.9015,20.9015,37400.0
2014-05-28 15:30:00,24.89,24.92,24.86,24.86,166000.0,20.9015,20.9267,20.8763,20.8763,166000.0
2014-05-29 09:30:00,24.92,24.97,24.85,24.88,82000.0,20.9267,20.9687,20.8679,20.8931,82000.0
2014-05-29 10:00:00,24.88,24.88,24.67,24.68,66600.0,20.8931,20.8931,20.7168,20.7252,66600.0
2014-05-29 10:30:00,24.68,24.8,24.68,24.8,58400.0,20.7252,20.8259,20.7252,20.8259,58400.0
2014-05-29 11:00:00,24.8,24.8,24.72,24.75,53800.0,20.8259,20.8259,20.7588,20.7839,53800.0
2014-05-29 11:30:00,24.75,24.79,24.75,24.77,57800.0,20.7839,20.8175,20.7839,20.8007,57800.0
2014-05-29 12:00:00,24.77,24.8,24.75,24.75,30600.0,20.8007,20.8259,20.7839,20.7839,30600.0
2014-05-29 12:30:00,24.76,24.77,24.73,24.74,31400.0,20.7923,20.8007,20.7671,20.7755,31400.0
2014-05-29 13:00:00,24.74,24.75,24.68,24.69,26400.0,20.7755,20.7839,20.7252,20.7336,26400.0
2014-05-29 13:30:00,24.69,24.71,24.68,24.7,30200.0,20.7336,20.7504,20.7252,20.742,30200.0
2014-05-29 14:00:00,24.7,24.75,24.7,24.74,29200.0,20.742,20.7839,20.742,20.7755,29200.0
2014-05-29 14:30:00,24.74,24.81,24.74,24.81,42000.0,20.7755,20.8343,20.7755,20.8343,42000.0
2014-05-29 15:00:00,24.81,24.86,24.81,24.86,45400.0,20.8343,20.8763,20.8343,20.8763,45400.0
2014-05-29 15:30:00,24.86,24.86,24.83,24.85,101000.0,20.8763,20.8763,20.8511,20.8679,101000.0
2014-05-30 09:30:00,24.8,24.82,24.71,24.75,34200.0,20.8259,20.8427,20.7504,20.7839,34200.0
2014-05-30 10:00:00,24.75,24.8,24.7,24.7,106000.0,20.7839,20.8259,20.742,20.742,106000.0
2014-05-30 10:30:00,24.7,24.71,24.65,24.66,86200.0,20.742,20.7504,20.7,20.7084,86200.0
2014-05-30 11:00:00,24.67,24.71,24.66,24.68,45600.0,20.7168,20.7504,20.7084,20.7252,45600.0
2014-05-30 11:30:00,24.68,24.7,24.63,24.63,21000.0,20.7252,20.742,20.6832,20.6832,21000.0
2014-05-30 12:00:00,24.63,24.66,24.61,24.66,38000.0,20.6832,20.7084,20.6664,20.7084,38000.0
2014-05-30 12:30:00,24.66,24.68,24.63,24.68,27400.0,20.7084,20.7252,20.6832,20.7252,27400.0
2014-05-30 13:00:00,24.67,24.68,24.64,24.66,23600.0,20.7168,20.7252,20.6916,20.7084,23600.0
2014-05-30 13:30:00,24.66,24.71,24.64,24.7,38800.0,20.7084,20.7504,20.6916,20.742,38800.0
2014-05-30 14:00:00,24.71,24.71,24.7,24.7,60800.0,20.7504,20.7504,20.742,20.742,60800.0
2014-05-30 14:30:00,24.7,24.71,24.68,24.71,82000.0,20.742,20.7504,20.7252,20.7504,82000.0
2014-05-30 15:00:00,24.71,24.71,24.67,24.68,66000.0,20.7504,20.7504,20.7168,20.7252,66000.0
2014-05-30 15:30:00,24.67,24.71,24.67,24.7,175200.0,20.7168,20.7504,20.7168,20.742,175200.0
2014-06-02 09:30:00,24.7,24.83,24.66,24.68,85000.0,20.742,20.8511,20.7084,20.7252,85000.0
2014-06-02 10:00:00,24.68,24.69,24.59,24.68,57600.0,20.7252,20.7336,20.6496,20.7252,57600.0
2014-06-02 10:30:00,24.68,24.72,24.67,24.72,43800.0,20.7252,20.7588,20.7168,20.7588,43800.0
2014-06-02 11:00:00,24.73,24.84,24.71,24.84,69400.0,20.7671,20.8595,20.7504,20.8595,69400.0
2014-06-02 11:30:00,24.84,24.91,24.82,24.9,46400.0,20.8595,20.9183,20.8427,20.9099,46400.0
2014-06-02 12:00:00,24.89,24.9,24.82,24.82,61600.0,20.9015,20.9099,20.8427,20.8427,61600.0
2014-06-02 12:30:00,24.83,24.86,24.78,24.79,130000.0,20.8511,20.8763,20.8091,20.8175,130000.0
2014-06-02 13:00:00,24.8,24.8,24.7,24.7,209800.0,20.8259,20.8259,20.742,20.742,209800.0
2014-06-02 13:30:00,24.71,24.72,24.7,24.72,152600.0,20.7504,20.7588,20.742,20.7588,152600.0
2014-06-02 14:00:00,24.72,24.72,24.7,24.71,147200.0,20.7588,20.7588,20.742,20.7504,147200.0
2014-06-02 14:30:00,24.71,24.72,24.7,24.71,92000.0,20.7504,20.7588,20.742,20.7504,92000.0
2014-06-02 15:00:00,24.71,24.77,24.7,24.77,239000.0,20.7504,20.8007,20.742,20.8007,239000.0
2014-06-02 15:30:00,24.77,24.9,24.77,24.9,208800.0,20.8007,20.9099,20.8007,20.9099,208800.0
2014-06-03 09:30:00,24.79,24.88,24.69,24.72,95200.0,20.8175,20.8931,20.7336,20.7588,95200.0
2014-06-03 10:00:00,24.71,24.75,24.68,24.7,142000.0,20.7504,20.7839,20.7252,20.742,142000.0
2014-06-03 10:30:00,24.7,24.72,24.6,24.61,50600.0,20.742,20.7588,20.658,20.6664,50600.0
2014-06-03 11:00:00,24.61,24.63,24.57,24.57,28000.0,20.6664,20.6832,20.6328,20.6328,28000.0
2014-06-03 11:30:00,24.57,24.58,24.5,24.5,42600.0,20.6328,20.6412,20.574,20.574,42600.0
2014-06-03 12:00:00,24.51,24.53,24.48,24.49,93800.0,20.5824,20.5992,20.5572,20.5656,93800.0
2014-06-03 12:30:00,24.49,24.5,24.48,24.5,43200.0,20.5656,20.574,20.5572,20.574,43200.0
2014-06-03 13:00:00,24.5,24.52,24.48,24.5,61600.0,20.574,20.5908,20.5572,20.574,61600.0
2014-06-03 13:30:00,24.5,24.51,24.48,24.49,32600.0,20.574,20.5824,20.5572,20.5656,32600.0
2014-06-03 14:00:00,24.49,24.51,24.48,24.5,57600.0,20.5656,20.5824,20.5572,20.574,57600.0
2014-06-03 14:30:00,24.51,24.51,24.45,24.45,53000.0,20.5824,20.5824,20.532,20.532,53000.0
2014-06-03 15:00:00,24.45,24.46,24.43,24.44,57800.0,20.532,20.5404,20.5152,20.5236,57800.0
2014-06-03 15:30:00,24.44,24.48,24.43,24.46,183600.0,20.5236,20.5572,20.5152,20.5404,183600.0
2014-06-04 09:30:00,24.38,24.5,24.36,24.41,30000.0,20.4732,20.574,20.4564,20.4984,30000.0
2014-06-04 10:00:00,24.43,24.5,24.41,24.43,38600.0,20.5152,20.574,20.4984,20.5152,38600.0
2014-06-04 10:30:00,24.42,24.48,24.39,24.48,61600.0,20.5068,20.5572,20.4816,20.5572,61600.0
2014-06-04 11:00:00,24.48,24.54,24.43,24.53,38200.0,20.5572,20.6076,20.5152,20.5992,38200.0
2014-06-04 11:30:00,24.52,24.53,24.49,24.5,21800.0,20.5908,20.5992,20.5656,20.574,21800.0
2014-06-04 12:00:00,24.49,24.52,24.48,24.48,21200.0,20.5656,20.5908,20.5572,20.5572,21200.0
2014-06-04 12:30:00,24.48,24.48,24.45,24.47,27800.0,20.5572,20.5572,20.532,20.5488,27800.0
2014-06-04 13:00:00,24.48,24.48,24.43,24.44,58400.0,20.5572,20.5572,20.5152,20.5236,58400.0
2014-06-04 13:30:00,24.45,24.48,24.44,24.47,28200.0,20.532,20.5572,20.5236,20.5488,28200.0
2014-06-04 14:00:00,24.47,24.54,24.46,24.51,70000.0,20.5488,20.6076,20.5404,20.5824,70000.0
2014-06-04 14:30:00,24.51,24.53,24.49,24.53,54800.0,20.5824,20.5992,20.5656,20.5992,54800.0
2014-06-04 15:00:00,24.53,24.59,24.53,24.58,122000.0,20.5992,20.6496,20.5992,20.6412,122000.0
2014-06-04 15:30:00,24.58,24.65,24.58,24.61,172600.0,20.6412,20.7,20.6412,20.6664,172600.0
2014-06-05 09:30:00,24.53,24.71,24.53,24.66,46800.0,20.5992,20.7504,20.5992,20.7084,46800.0
2014-06-05 10:00:00,24.66,24.69,24.61,24.68,45800.0,20.7084,20.7336,20.6664,20.7252,45800.0
2014-06-05 10:30:00,24.68,24.71,24.61,24.66,75000.0,20.7252,20.7504,20.6664,20.7084,75000.0
2014-06-05 11:00:00,24.64,24.65,24.61,24.65,84400.0,20.6916,20.7,20.6664,20.7,84400.0
2014-06-05 11:30:00,24.66,24.75,24.66,24.72,115000.0,20.7084,20.7839,20.7084,20.7588,115000.0
2014-06-05 12:00:00,24.73,24.74,24.68,24.7,129800.0,20.7671,20.7755,20.7252,20.742,129800.0
2014-06-05 12:30:00,24.7,24.74,24.7,24.72,82400.0,20.742,20.7755,20.742,20.7588,82400.0
2014-06-05 13:00:00,24.72,24.73,24.7,24.7,49200.0,20.7588,20.7671,20.742,20.742,49200.0
2014-06-05 13:30:00,24.71,24.73,24.7,24.72,56800.0,20.7504,20.7671,20.742,20.7588,56800.0
2014-06-05 14:00:00,24.73,24.73,24.71,24.72,64200.0,20.7671,20.7671,20.7504,20.7588,64200.0
2014-06-05 14:30:00,24.72,24.73,24.71,24.71,41000.0,20.7588,20.7671,20.7504,20.7504,41000.0
2014-06-05 15:00:00,24.71,24.74,24.71,24.72,151000.0,20.7504,20.7755,20.7504,20.7588,151000.0
2014-06-05 15:30:00,24.71,24.73,24.71,24.73,174000.0,20.7504,20.7671,20.7504,20.7671,174000.0
2014-06-06 09:30:00,24.83,24.87,24.71,24.79,64600.0,20.8511,20.8847,20.7504,20.8175,64600.0
2014-06-06 10:00:00,24.79,24.82,24.74,24.76,77400.0,20.8175,20.8427,20.7755,20.7923,77400.0
2014-06-06 10:30:00,24.75,24.93,24.74,24.93,29000.0,20.7839,20.9351,20.7755,20.9351,29000.0
2014-06-06 11:00:00,24.92,24.96,24.9,24.9,23800.0,20.9267,20.9603,20.9099,20.9099,23800.0
2014-06-06 11:30:00,24.9,24.91,24.85,24.85,19400.0,20.9099,20.9183,20.8679,20.8679,19400.0
2014-06-06 12:00:00,24.85,24.87,24.83,24.86,35000.0,20.8679,20.8847,20.8511,20.8763,35000.0
2014-06-06 12:30:00,24.86,24.91,24.85,24.9,20200.0,20.8763,20.9183,20.8679,20.9099,20200.0
2014-06-06 13:00:00,24.89,24.94,24.89,24.93,23600.0,20.9015,20.9435,20.9015,20.9351,23600.0
2014-06-06 13:30:00,24.93,24.98,24.93,24.97,43600.0,20.9351,20.9771,20.9351,20.9687,43600.0
2014-06-06 14:00:00,24.97,25.0,24.97,24.99,40800.0,20.9687,20.9939,20.9687,20.9855,40800.0
2014-06-06 14:30:00,24.99,24.99,24.96,24.97,28200.0,20.9855,20.9855,20.9603,20.9687,28200.0
2014-06-06 15:00:00,24.96,24.99,24.95,24.99,49200.0,20.9603,20.9855,20.9519,20.9855,49200.0
2014-06-06 15:30:00,24.99,25.0,24.97,25.0,166200.0,20.9855,20.9939,20.9687,20.9939,166200.0
2014-06-09 09:30:00,25.0,25.36,24.9,25.32,74200.0,20.9939,21.2962,20.9099,21.2626,74200.0
2014-06-09 10:00:00,25.32,25.42,25.23,25.41,44400.0,21.2626,21.3466,21.187,21.3382,44400.0
2014-06-09 10:30:00,25.41,25.5,25.4,25.49,51200.0,21.3382,21.4138,21.3298,21.4054,51200.0
2014-06-09 11:00:00,25.49,25.57,25.47,25.57,41400.0,21.4054,21.4725,21.3886,21.4725,41400.0
2014-06-09 11:30:00,25.58,25.59,25.53,25.55,28600.0,21.4809,21.4893,21.439,21.4557,28600.0
2014-06-09 12:00:00,25.55,25.57,25.43,25.43,30800.0,21.4557,21.4725,21.355,21.355,30800.0
2014-06-09 12:30:00,25.43,25.45,25.4,25.42,41400.0,21.355,21.3718,21.3298,21.3466,41400.0
2014-06-09 13:00:00,25.43,25.43,25.4,25.42,32200.0,21.355,21.355,21.3298,21.3466,32200.0
2014-06-09 13:30:00,25.42,25.43,25.39,25.39,27400.0,21.3466,21.355,21.3214,21.3214,27400.0
2014-06-09 14:00:00,25.39,25.42,25.36,25.36,36000.0,21.3214,21.3466,21.2962,21.2962,36000.0
2014-06-09 14:30:00,25.38,25.46,25.34,25.46,38400.0,21.313,21.3802,21.2794,21.3802,38400.0
2014-06-09 15:00:00,25.46,25.49,25.43,25.45,59200.0,21.3802,21.4054,21.355,21.3718,59200.0
2014-06-09 15:30:00,25.45,25.55,25.44,25.54,183000.0,21.3718,21.4557,21.3634,21.4473,183000.0
2014-06-10 09:30:00,25.5,25.58,25.43,25.56,63800.0,21.4138,21.4809,21.355,21.4641,63800.0
2014-06-10 10:00:00,25.56,25.56,25.42,25.54,20800.0,21.4641,21.4641,21.3466,21.4473,20800.0
2014-06-10 10:30:00,25.54,25.56,25.43,25.49,36800.0,21.4473,21.4641,21.355,21.4054,36800.0
2014-06-10 11:00:00,25.5,25.51,25.45,25.48,26600.0,21.4138,21.4222,21.3718,21.397,26600.0
2014-06-10 11:30:00,25.47,25.52,25.46,25.49,18600.0,21.3886,21.4306,21.3802,21.4054,18600.0
2014-06-10 12:00:00,25.48,25.49,25.43,25.47,22200.0,21.397,21.4054,21.355,21.3886,22200.0
2014-06-10 12:30:00,25.49,25.49,25.46,25.47,20000.0,21.4054,21.4054,21.3802,21.3886,20000.0
2014-06-10 13:00:00,25.46,25.46,25.39,25.41,28400.0,21.3802,21.3802,21.3214,21.3382,28400.0
2014-06-10 13:30:00,25.42,25.47,25.42,25.47,19800.0,21.3466,21.3886,21.3466,21.3886,19800.0
2014-06-10 14:00:00,25.47,25.48,25.42,25.48,43200.0,21.3886,21.397,21.3466,21.397,43200.0
2014-06-10 14:30:00,25.48,25.48,25.44,25.44,27800.0,21.397,21.397,21.3634,21.3634,27800.0
2014-06-10 15:00:00,25.45,25.48,25.43,25.46,55600.0,21.3718,21.397,21.355,21.3802,55600.0
2014-06-10 15:30:00,25.46,25.47,25.43,25.47,121200.0,21.3802,21.3886,21.355,21.3886,121200.0
2014-06-11 09:30:00,25.33,25.4,25.22,25.33,25400.0,21.271,21.3298,21.1786,21.271,25400.0
2014-06-11 10:00:00,25.34,25.34,25.25,25.25,37800.0,21.2794,21.2794,21.2038,21.2038,37800.0
2014-06-11 10:30:00,25.25,25.32,25.2,25.29,48800.0,21.2038,21.2626,21.1618,21.2374,48800.0
2014-06-11 11:00:00,25.3,25.41,25.28,25.34,95200.0,21.2458,21.3382,21.229,21.2794,95200.0
2014-06-11 11:30:00,25.32,25.41,25.29,25.4,79600.0,21.2626,21.3382,21.2374,21.3298,79600.0
2014-06-11 12:00:00,25.4,25.48,25.38,25.46,35400.0,21.3298,21.397,21.313,21.3802,35400.0
2014-06-11 12:30:00,25.46,25.48,25.39,25.4,23400.0,21.3802,21.397,21.3214,21.3298,23400.0
2014-06-11 13:00:00,25.41,25.45,25.35,25.42,36400.0,21.3382,21.3718,21.2878,21.3466,36400.0
2014-06-11 13:30:00,25.42,25.43,25.35,25.39,100400.0,21.3466,21.355,21.2878,21.3214,100400.0
2014-06-11 14:00:00,25.37,25.4,25.32,25.36,57000.0,21.3046,21.3298,21.2626,21.2962,57000.0
2014-06-11 14:30:00,25.36,25.39,25.33,25.36,20400.0,21.2962,21.3214,21.271,21.2962,20400.0
2014-06-11 15:00:00,25.36,25.42,25.36,25.4,58400.0,21.2962,21.3466,21.2962,21.3298,58400.0
2014-06-11 15:30:00,25.41,25.41,25.36,25.39,178000.0,21.3382,21.3382,21.2962,21.3214,178000.0
2014-06-12 09:30:00,25.32,25.48,25.21,25.38,61800.0,21.2626,21.397,21.1702,21.313,61800.0
2014-06-12 10:00:00,25.37,25.37,25.19,25.22,62800.0,21.3046,21.3046,21.1534,21.1786,62800.0
2014-06-12 10:30:00,25.22,25.28,25.2,25.25,27600.0,21.1786,21.229,21.1618,21.2038,27600.0
2014-06-12 11:00:00,25.25,25.36,25.24,25.36,23000.0,21.2038,21.2962,21.1954,21.2962,23000.0
2014-06-12 11:30:00,25.36,25.38,25.3,25.32,22000.0,21.2962,21.313,21.2458,21.2626,22000.0
2014-06-12 12:00:00,25.32,25.32,25.27,25.29,144800.0,21.2626,21.2626,21.2206,21.2374,144800.0
2014-06-12 12:30:00,25.3,25.3,25.17,25.21,30600.0,21.2458,21.2458,21.1366,21.1702,30600.0
2014-06-12 13:00:00,25.22,25.23,25.13,25.13,41200.0,21.1786,21.187,21.1031,21.1031,41200.0
2014-06-12 13:30:00,25.11,25.11,25.04,25.07,81000.0,21.0863,21.0863,21.0275,21.0527,81000.0
2014-06-12 14:00:00,25.07,25.1,25.02,25.03,32200.0,21.0527,21.0779,21.0107,21.0191,32200.0
2014-06-12 14:30:00,25.04,25.1,24.99,25.08,45800.0,21.0275,21.0779,20.9855,21.0611,45800.0
2014-06-12 15:00:00,25.07,25.11,25.07,25.08,46000.0,21.0527,21.0863,21.0527,21.0611,46000.0
2014-06-12 15:30:00,25.09,25.1,25.04,25.07,148000.0,21.0695,21.0779,21.0275,21.0527,148000.0
2014-06-13 09:30:00,25.09,25.14,24.92,24.93,37000.0,21.0695,21.1114,20.9267,20.9351,37000.0
2014-06-13 10:00:00,24.99,25.08,24.89,25.08,47800.0,20.9855,21.0611,20.9015,21.0611,47800.0
2014-06-13 10:30:00,25.08,25.18,25.07,25.11,9400.0,21.0611,21.145,21.0527,21.0863,9400.0
2014-06-13 11:00:00,25.13,25.14,25.06,25.07,12600.0,21.1031,21.1114,21.0443,21.0527,12600.0
2014-06-13 11:30:00,25.07,25.11,25.05,25.1,34800.0,21.0527,21.0863,21.0359,21.0779,34800.0
2014-06-13 12:00:00,25.09,25.13,25.09,25.1,7600.0,21.0695,21.1031,21.0695,21.0779,7600.0
2014-06-13 12:30:00,25.1,25.1,25.06,25.1,11400.0,21.0779,21.0779,21.0443,21.0779,11400.0
2014-06-13 13:00:00,25.08,25.1,25.06,25.06,15800.0,21.0611,21.0779,21.0443,21.0443,15800.0
2014-06-13 13:30:00,25.07,25.1,25.06,25.08,15800.0,21.0527,21.0779,21.0443,21.0611,15800.0
2014-06-13 14:00:00,25.08,25.09,25.06,25.06,14800.0,21.0611,21.0695,21.0443,21.0443,14800.0
2014-06-13 14:30:00,25.07,25.07,25.0,25.01,36600.0,21.0527,21.0527,20.9939,21.0023,36600.0
2014-06-13 15:00:00,25.02,25.03,24.98,24.98,53800.0,21.0107,21.0191,20.9771,20.9771,53800.0
2014-06-13 15:30:00,24.98,24.99,24.95,24.97,151200.0,20.9771,20.9855,20.9519,20.9687,151200.0
2014-06-16 09:30:00,24.97,25.0,24.68,24.68,94400.0,20.9687,20.9939,20.7252,20.7252,94400.0
2014-06-16 10:00:00,24.68,24.79,24.68,24.71,35400.0,20.7252,20.8175,20.7252,20.7504,35400.0
2014-06-16 10:30:00,24.7,24.72,24.64,24.66,42800.0,20.742,20.7588,20.6916,20.7084,42800.0
2014-06-16 11:00:00,24.67,24.68,24.58,24.58,33600.0,20.7168,20.7252,20.6412,20.6412,33600.0
2014-06-16 11:30:00,24.57,24.61,24.5,24.6,47000.0,20.6328,20.6664,20.574,20.658,47000.0
2014-06-16 12:00:00,24.61,24.69,24.61,24.68,33600.0,20.6664,20.7336,20.6664,20.7252,33600.0
2014-06-16 12:30:00,24.68,24.68,24.65,24.67,32000.0,20.7252,20.7252,20.7,20.7168,32000.0
2014-06-16 13:00:00,24.67,24.76,24.66,24.75,25200.0,20.7168,20.7923,20.7084,20.7839,25200.0
2014-06-16 13:30:00,24.75,24.75,24.7,24.7,25800.0,20.7839,20.7839,20.742,20.742,25800.0
2014-06-16 14:00:00,24.7,24.76,24.7,24.74,32800.0,20.742,20.7923,20.742,20.7755,32800.0
2014-06-16 14:30:00,24.74,24.75,24.73,24.74,29600.0,20.7755,20.7839,20.7671,20.7755,29600.0
2014-06-16 15:00:00,24.74,24.76,24.73,24.75,31800.0,20.7755,20.7923,20.7671,20.7839,31800.0
2014-06-16 15:30:00,24.75,24.84,24.75,24.82,83200.0,20.7839,20.8595,20.7839,20.8427,83200.0
2014-06-17 09:30:00,24.75,24.86,24.65,24.8,58800.0,20.7839,20.8763,20.7,20.8259,58800.0
2014-06-17 10:00:00,24.83,24.87,24.75,24.76,71200.0,20.8511,20.8847,20.7839,20.7923,71200.0
2014-06-17 10:30:00,24.77,24.78,24.6,24.74,47600.0,20.8007,20.8091,20.658,20.7755,47600.0
2014-06-17 11:00:00,24.75,24.86,24.75,24.83,39800.0,20.7839,20.8763,20.7839,20.8511,39800.0
2014-06-17 11:30:00,24.86,25.01,24.86,25.0,33600.0,20.8763,21.0023,20.8763,20.9939,33600.0
2014-06-17 12:00:00,25.0,25.04,24.97,24.97,39200.0,20.9939,21.0275,20.9687,20.9687,39200.0
2014-06-17 12:30:00,24.96,25.09,24.94,25.08,33400.0,20.9603,21.0695,20.9435,21.0611,33400.0
2014-06-17 13:00:00,25.08,25.08,25.02,25.03,25000.0,21.0611,21.0611,21.0107,21.0191,25000.0
2014-06-17 13:30:00,25.03,25.05,24.99,25.04,30600.0,21.0191,21.0359,20.9855,21.0275,30600.0
2014-06-17 14:00:00,25.03,25.03,24.98,25.0,21000.0,21.0191,21.0191,20.9771,20.9939,21000.0
2014-06-17 14:30:00,24.99,25.03,24.98,25.0,28800.0,20.9855,21.0191,20.9771,20.9939,28800.0
2014-06-17 15:00:00,24.99,25.02,24.88,24.9,44000.0,20.9855,21.0107,20.8931,20.9099,44000.0
2014-06-17 15:30:00,24.9,24.93,24.88,24.89,96200.0,20.9099,20.9351,20.8931,20.9015,96200.0
2014-06-18 09:30:00,24.8,24.92,24.67,24.75,41600.0,20.8259,20.9267,20.7168,20.7839,41600.0
2014-06-18 10:00:00,24.76,24.77,24.63,24.66,60200.0,20.7923,20.8007,20.6832,20.7084,60200.0
2014-06-18 10:30:00,24.67,24.67,24.54,24.57,67000.0,20.7168,20.7168,20.6076,20.6328,67000.0
2014-06-18 11:00:00,24.55,24.6,24.5,24.58,116400.0,20.616,20.658,20.574,20.6412,116400.0
2014-06-18 11:30:00,24.59,24.71,24.59,24.69,34600.0,20.6496,20.7504,20.6496,20.7336,34600.0
2014-06-18 12:00:00,24.71,24.73,24.67,24.68,27400.0,20.7504,20.7671,20.7168,20.7252,27400.0
2014-06-18 12:30:00,24.69,24.73,24.59,24.73,74600.0,20.7336,20.7671,20.6496,20.7671,74600.0
2014-06-18 13:00:00,24.73,24.76,24.73,24.74,10400.0,20.7671,20.7923,20.7671,20.7755,10400.0
2014-06-18 13:30:00,24.74,24.74,24.55,24.63,68200.0,20.7755,20.7755,20.616,20.6832,68200.0
2014-06-18 14:00:00,24.62,24.74,24.6,24.73,28800.0,20.6748,20.7755,20.658,20.7671,28800.0
2014-06-18 14:30:00,24.74,24.78,24.71,24.74,22200.0,20.7755,20.8091,20.7504,20.7755,22200.0
2014-06-18 15:00:00,24.75,24.89,24.75,24.89,50200.0,20.7839,20.9015,20.7839,20.9015,50200.0
2014-06-18 15:30:00,24.89,24.92,24.86,24.86,78600.0,20.9015,20.9267,20.8763,20.8763,78600.0
2014-06-19 09:30:00,24.86,24.92,24.74,24.75,51200.0,20.8763,20.9267,20.7755,20.7839,51200.0
2014-06-19 10:00:00,24.8,24.93,24.79,24.82,50000.0,20.8259,20.9351,20.8175,20.8427,50000.0
2014-06-19 10:30:00,24.84,24.92,24.82,24.83,43000.0,20.8595,20.9267,20.8427,20.8511,43000.0
2014-06-19 11:00:00,24.85,24.87,24.83,24.86,16000.0,20.8679,20.8847,20.8511,20.8763,16000.0
2014-06-19 11:30:00,24.86,24.87,24.8,24.81,12400.0,20.8763,20.8847,20.8259,20.8343,12400.0
2014-06-19 12:00:00,24.83,24.85,24.82,24.85,9000.0,20.8511,20.8679,20.8427,20.8679,9000.0
2014-06-19 12:30:00,24.85,24.87,24.82,24.84,12000.0,20.8679,20.8847,20.8427,20.8595,12000.0
2014-06-19 13:00:00,24.84,24.85,24.77,24.82,15200.0,20.8595,20.8679,20.8007,20.8427,15200.0
2014-06-19 13:30:00,24.81,24.86,24.79,24.81,11600.0,20.8343,20.8763,20.8175,20.8343,11600.0
2014-06-19 14:00:00,24.82,24.86,24.81,24.86,14600.0,20.8427,20.8763,20.8343,20.8763,14600.0
2014-06-19 14:30:00,24.86,24.88,24.84,24.85,22000.0,20.8763,20.8931,20.8595,20.8679,22000.0
2014-06-19 15:00:00,24.85,24.91,24.84,24.91,26000.0,20.8679,20.9183,20.8595,20.9183,26000.0
2014-06-19 15:30:00,24.91,24.91,24.84,24.9,105600.0,20.9183,20.9183,20.8595,20.9099,105600.0
2014-06-20 09:30:00,24.91,24.93,24.7,24.81,230800.0,20.9183,20.9351,20.742,20.8343,230800.0
2014-06-20 10:00:00,24.79,24.8,24.73,24.79,116200.0,20.8175,20.8259,20.7671,20.8175,116200.0
2014-06-20 10:30:00,24.79,24.9,24.78,24.87,21400.0,20.8175,20.9099,20.8091,20.8847,21400.0
2014-06-20 11:00:00,24.87,24.88,24.75,24.78,131800.0,20.8847,20.8931,20.7839,20.8091,131800.0
2014-06-20 11:30:00,24.78,24.79,24.74,24.75,48400.0,20.8091,20.8175,20.7755,20.7839,48400.0
2014-06-20 12:00:00,24.75,24.77,24.7,24.71,26800.0,20.7839,20.8007,20.742,20.7504,26800.0
2014-06-20 12:30:00,24.72,24.75,24.71,24.75,20800.0,20.7588,20.7839,20.7504,20.7839,20800.0
2014-06-20 13:00:00,24.75,24.77,24.74,24.76,31400.0,20.7839,20.8007,20.7755,20.7923,31400.0
2014-06-20 13:30:00,24.75,24.75,24.67,24.73,57000.0,20.7839,20.7839,20.7168,20.7671,57000.0
2014-06-20 14:00:00,24.73,24.75,24.73,24.74,33400.0,20.7671,20.7839,20.7671,20.7755,33400.0
2014-06-20 14:30:00,24.74,24.77,24.73,24.76,43600.0,20.7755,20.8007,20.7671,20.7923,43600.0
2014-06-20 15:00:00,24.77,24.77,24.74,24.75,38200.0,20.8007,20.8007,20.7755,20.7839,38200.0
2014-06-20 15:30:00,24.76,24.81,24.75,24.79,159600.0,20.7923,20.8343,20.7839,20.8175,159600.0
2014-06-23 09:30:00,24.86,24.98,24.79,24.97,50200.0,20.8763,20.9771,20.8175,20.9687,50200.0
2014-06-23 10:00:00,24.98,25.08,24.94,24.94,57400.0,20.9771,21.0611,20.9435,20.9435,57400.0
2014-06-23 10:30:00,24.95,24.98,24.81,24.87,78200.0,20.9519,20.9771,20.8343,20.8847,78200.0
2014-06-23 11:00:00,24.88,24.88,24.81,24.81,23000.0,20.8931,20.8931,20.8343,20.8343,23000.0
2014-06-23 11:30:00,24.8,24.8,24.72,24.73,43200.0,20.8259,20.8259,20.7588,20.7671,43200.0
2014-06-23 12:00:00,24.73,24.75,24.71,24.74,17200.0,20.7671,20.7839,20.7504,20.7755,17200.0
2014-06-23 12:30:00,24.75,24.75,24.74,24.74,8600.0,20.7839,20.7839,20.7755,20.7755,8600.0
2014-06-23 13:00:00,24.74,24.74,24.68,24.69,21400.0,20.7755,20.7755,20.7252,20.7336,21400.0
2014-06-23 13:30:00,24.68,24.7,24.68,24.7,10400.0,20.7252,20.742,20.7252,20.742,10400.0
2014-06-23 14:00:00,24.7,24.72,24.69,24.72,22000.0,20.742,20.7588,20.7336,20.7588,22000.0
2014-06-23 14:30:00,24.72,24.72,24.67,24.72,53200.0,20.7588,20.7588,20.7168,20.7588,53200.0
2014-06-23 15:00:00,24.72,24.73,24.71,24.71,35200.0,20.7588,20.7671,20.7504,20.7504,35200.0
2014-06-23 15:30:00,24.71,24.74,24.7,24.73,90600.0,20.7504,20.7755,20.742,20.7671,90600.0
2014-06-24 09:30:00,24.75,24.78,24.61,24.63,46800.0,20.7839,20.8091,20.6664,20.6832,46800.0
2014-06-24 10:00:00,24.64,24.8,24.64,24.72,102200.0,20.6916,20.8259,20.6916,20.7588,102200.0
2014-06-24 10:30:00,24.72,24.79,24.68,24.77,81600.0,20.7588,20.8175,20.7252,20.8007,81600.0
2014-06-24 11:00:00,24.78,24.85,24.75,24.78,88000.0,20.8091,20.8679,20.7839,20.8091,88000.0
2014-06-24 11:30:00,24.79,24.83,24.74,24.83,70600.0,20.8175,20.8511,20.7755,20.8511,70600.0
2014-06-24 12:00:00,24.82,24.83,24.74,24.77,27200.0,20.8427,20.8511,20.7755,20.8007,27200.0
2014-06-24 12:30:00,24.79,24.79,24.74,24.75,15400.0,20.8175,20.8175,20.7755,20.7839,15400.0
2014-06-24 13:00:00,24.75,24.76,24.66,24.71,59400.0,20.7839,20.7923,20.7084,20.7504,59400.0
2014-06-24 13:30:00,24.7,24.74,24.66,24.7,35800.0,20.742,20.7755,20.7084,20.742,35800.0
2014-06-24 14:00:00,24.7,24.74,24.67,24.68,40800.0,20.742,20.7755,20.7168,20.7252,40800.0
2014-06-24 14:30:00,24.68,24.73,24.67,24.71,48600.0,20.7252,20.7671,20.7168,20.7504,48600.0
2014-06-24 15:00:00,24.71,24.72,24.63,24.66,53600.0,20.7504,20.7588,20.6832,20.7084,53600.0
2014-06-24 15:30:00,24.67,24.68,24.62,24.64,141600.0,20.7168,20.7252,20.6748,20.6916,141600.0
2014-06-25 09:30:00,24.56,24.79,24.56,24.74,32600.0,20.6244,20.8175,20.6244,20.7755,32600.0
2014-06-25 10:00:00,24.73,24.77,24.65,24.65,42600.0,20.7671,20.8007,20.7,20.7,42600.0
2014-06-25 10:30:00,24.65,24.8,24.65,24.8,28400.0,20.7,20.8259,20.7,20.8259,28400.0
2014-06-25 11:00:00,24.79,24.79,24.68,24.73,24600.0,20.8175,20.8175,20.7252,20.7671,24600.0
2014-06-25 11:30:00,24.73,24.74,24.67,24.72,22000.0,20.7671,20.7755,20.7168,20.7588,22000.0
2014-06-25 12:00:00,24.73,24.75,24.72,24.75,10000.0,20.7671,20.7839,20.7588,20.7839,10000.0
2014-06-25 12:30:00,24.75,24.78,24.71,24.71,14400.0,20.7839,20.8091,20.7504,20.7504,14400.0
2014-06-25 13:00:00,24.71,24.75,24.7,24.71,12200.0,20.7504,20.7839,20.742,20.7504,12200.0
2014-06-25 13:30:00,24.72,24.75,24.7,24.74,17600.0,20.7588,20.7839,20.742,20.7755,17600.0
2014-06-25 14:00:00,24.75,24.75,24.72,24.75,19800.0,20.7839,20.7839,20.7588,20.7839,19800.0
2014-06-25 14:30:00,24.75,24.76,24.72,24.73,28400.0,20.7839,20.7923,20.7588,20.7671,28400.0
2014-06-25 15:00:00,24.73,24.76,24.72,24.75,38200.0,20.7671,20.7923,20.7588,20.7839,38200.0
2014-06-25 15:30:00,24.74,24.79,24.74,24.75,244800.0,20.7755,20.8175,20.7755,20.7839,244800.0
2014-06-26 09:30:00,24.75,24.75,24.44,24.48,29400.0,20.7839,20.7839,20.5236,20.5572,29400.0
2014-06-26 10:00:00,24.46,24.67,24.46,24.65,26000.0,20.5404,20.7168,20.5404,20.7,26000.0
2014-06-26 10:30:00,24.65,24.65,24.46,24.48,90400.0,20.7,20.7,20.5404,20.5572,90400.0
2014-06-26 11:00:00,24.48,24.52,24.39,24.46,53000.0,20.5572,20.5908,20.4816,20.5404,53000.0
2014-06-26 11:30:00,24.46,24.51,24.44,24.48,39400.0,20.5404,20.5824,20.5236,20.5572,39400.0
2014-06-26 12:00:00,24.48,24.48,24.43,24.47,27200.0,20.5572,20.5572,20.5152,20.5488,27200.0
2014-06-26 12:30:00,24.49,24.53,24.48,24.5,26400.0,20.5656,20.5992,20.5572,20.574,26400.0
2014-06-26 13:00:00,24.49,24.54,24.47,24.53,50400.0,20.5656,20.6076,20.5488,20.5992,50400.0
2014-06-26 13:30:00,24.53,24.56,24.51,24.51,40000.0,20.5992,20.6244,20.5824,20.5824,40000.0
2014-06-26 14:00:00,24.5,24.52,24.44,24.48,33600.0,20.574,20.5908,20.5236,20.5572,33600.0
2014-06-26 14:30:00,24.49,24.5,24.48,24.49,27600.0,20.5656,20.574,20.5572,20.5656,27600.0
2014-06-26 15:00:00,24.48,24.53,24.48,24.48,48000.0,20.5572,20.5992,20.5572,20.5572,48000.0
2014-06-26 15:30:00,24.48,24.5,24.45,24.48,118800.0,20.5572,20.574,20.532,20.5572,118800.0
2014-06-27 09:30:00,24.39,24.51,24.38,24.48,73600.0,20.4816,20.5824,20.4732,20.5572,73600.0
2014-06-27 10:00:00,24.48,24.5,24.33,24.39,84800.0,20.5572,20.574,20.4312,20.4816,84800.0
2014-06-27 10:30:00,24.39,24.48,24.38,24.48,20000.0,20.4816,20.5572,20.4732,20.5572,20000.0
2014-06-27 11:00:00,24.5,24.61,24.49,24.59,49600.0,20.574,20.6664,20.5656,20.6496,49600.0
2014-06-27 11:30:00,24.6,24.65,24.59,24.64,29600.0,20.658,20.7,20.6496,20.6916,29600.0
2014-06-27 12:00:00,24.64,24.67,24.63,24.65,26400.0,20.6916,20.7168,20.6832,20.7,26400.0
2014-06-27 12:30:00,24.65,24.68,24.65,24.67,11000.0,20.7,20.7252,20.7,20.7168,11000.0
2014-06-27 13:00:00,24.66,24.66,24.53,24.54,32600.0,20.7084,20.7084,20.5992,20.6076,32600.0
2014-06-27 13:30:00,24.54,24.61,24.54,24.58,16400.0,20.6076,20.6664,20.6076,20.6412,16400.0
2014-06-27 14:00:00,24.59,24.65,24.58,24.58,26800.0,20.6496,20.7,20.6412,20.6412,26800.0
2014-06-27 14:30:00,24.59,24.63,24.58,24.59,22000.0,20.6496,20.6832,20.6412,20.6496,22000.0
2014-06-27 15:00:00,24.59,24.63,24.56,24.63,51400.0,20.6496,20.6832,20.6244,20.6832,51400.0
2014-06-27 15:30:00,24.65,24.68,24.59,24.64,157400.0,20.7,20.7252,20.6496,20.6916,157400.0
2014-06-30 09:30:00,24.7,24.71,24.43,24.64,69600.0,20.742,20.7504,20.5152,20.6916,69600.0
2014-06-30 10:00:00,24.68,24.75,24.61,24.69,109600.0,20.7252,20.7839,20.6664,20.7336,109600.0
2014-06-30 10:30:00,24.71,24.75,24.65,24.68,35400.0,20.7504,20.7839,20.7,20.7252,35400.0
2014-06-30 11:00:00,24.69,24.78,24.69,24.72,45600.0,20.7336,20.8091,20.7336,20.7588,45600.0
2014-06-30 11:30:00,24.72,24.78,24.7,24.71,33000.0,20.7588,20.8091,20.742,20.7504,33000.0
2014-06-30 12:00:00,24.72,24.76,24.67,24.74,51000.0,20.7588,20.7923,20.7168,20.7755,51000.0
2014-06-30 12:30:00,24.74,24.76,24.71,24.75,40400.0,20.7755,20.7923,20.7504,20.7839,40400.0
2014-06-30 13:00:00,24.75,24.76,24.72,24.74,35800.0,20.7839,20.7923,20.7588,20.7755,35800.0
2014-06-30 13:30:00,24.75,24.75,24.72,24.75,25400.0,20.7839,20.7839,20.7588,20.7839,25400.0
2014-06-30 14:00:00,24.74,24.78,24.74,24.75,41800.0,20.7755,20.8091,20.7755,20.7839,41800.0
2014-06-30 14:30:00,24.75,24.75,24.71,24.73,45800.0,20.7839,20.7839,20.7504,20.7671,45800.0
2014-06-30 15:00:00,24.74,24.76,24.72,24.75,71600.0,20.7755,20.7923,20.7588,20.7839,71600.0
2014-06-30 15:30:00,24.75,24.79,24.71,24.79,209000.0,20.7839,20.8175,20.7504,20.8175,209000.0
2014-07-01 09:30:00,24.79,25.07,24.75,25.05,132800.0,20.8175,21.0527,20.7839,21.0359,132800.0
2014-07-01 10:00:00,25.04,25.2,25.02,25.1,80400.0,21.0275,21.1618,21.0107,21.0779,80400.0
2014-07-01 10:30:00,25.11,25.12,24.99,25.05,106200.0,21.0863,21.0947,20.9855,21.0359,106200.0
2014-07-01 11:00:00,25.05,25.07,24.91,24.96,70200.0,21.0359,21.0527,20.9183,20.9603,70200.0
2014-07-01 11:30:00,24.97,25.02,24.96,24.96,48800.0,20.9687,21.0107,20.9603,20.9603,48800.0
2014-07-01 12:00:00,24.96,25.01,24.93,25.0,40600.0,20.9603,21.0023,20.9351,20.9939,40600.0
2014-07-01 12:30:00,25.0,25.02,24.99,25.01,54200.0,20.9939,21.0107,20.9855,21.0023,54200.0
2014-07-01 13:00:00,25.01,25.05,24.97,24.99,76200.0,21.0023,21.0359,20.9687,20.9855,76200.0
2014-07-01 13:30:00,24.99,25.02,24.92,24.97,45400.0,20.9855,21.0107,20.9267,20.9687,45400.0
2014-07-01 14:00:00,24.97,24.97,24.86,24.86,54800.0,20.9687,20.9687,20.8763,20.8763,54800.0
2014-07-01 14:30:00,24.86,24.89,24.82,24.86,49800.0,20.8763,20.9015,20.8427,20.8763,49800.0
2014-07-01 15:00:00,24.86,24.9,24.82,24.84,111200.0,20.8763,20.9099,20.8427,20.8595,111200.0
2014-07-01 15:30:00,24.85,24.92,24.83,24.87,184800.0,20.8679,20.9267,20.8511,20.8847,184800.0
2014-07-02 09:30:00,24.89,24.97,24.71,24.78,58000.0,20.9015,20.9687,20.7504,20.8091,58000.0
2014-07-02 10:00:00,24.79,24.8,24.61,24.62,54800.0,20.8175,20.8259,20.6664,20.6748,54800.0
2014-07-02 10:30:00,24.62,24.7,24.6,24.6,41600.0,20.6748,20.742,20.658,20.658,41600.0
2014-07-02 11:00:00,24.61,24.64,24.54,24.59,26800.0,20.6664,20.6916,20.6076,20.6496,26800.0
2014-07-02 11:30:00,24.58,24.6,24.54,24.54,11000.0,20.6412,20.658,20.6076,20.6076,11000.0
2014-07-02 12:00:00,24.53,24.59,24.52,24.58,21800.0,20.5992,20.6496,20.5908,20.6412,21800.0
2014-07-02 12:30:00,24.58,24.6,24.54,24.6,30200.0,20.6412,20.658,20.6076,20.658,30200.0
2014-07-02 13:00:00,24.61,24.61,24.53,24.57,10200.0,20.6664,20.6664,20.5992,20.6328,10200.0
2014-07-02 13:30:00,24.57,24.58,24.56,24.58,16800.0,20.6328,20.6412,20.6244,20.6412,16800.0
2014-07-02 14:00:00,24.57,24.57,24.48,24.48,56600.0,20.6328,20.6328,20.5572,20.5572,56600.0
2014-07-02 14:30:00,24.48,24.54,24.48,24.54,22000.0,20.5572,20.6076,20.5572,20.6076,22000.0
2014-07-02 15:00:00,24.54,24.56,24.52,24.53,27200.0,20.6076,20.6244,20.5908,20.5992,27200.0
2014-07-02 15:30:00,24.54,24.56,24.53,24.55,76800.0,20.6076,20.6244,20.5992,20.616,76800.0
2014-07-03 09:30:00,24.56,24.71,24.5,24.59,64200.0,20.6244,20.7504,20.574,20.6496,64200.0
2014-07-03 10:00:00,24.59,24.73,24.54,24.68,61000.0,20.6496,20.7671,20.6076,20.7252,61000.0
2014-07-03 10:30:00,24.7,24.82,24.68,24.79,43200.0,20.742,20.8427,20.7252,20.8175,43200.0
2014-07-03 11:00:00,24.79,24.79,24.71,24.75,19000.0,20.8175,20.8175,20.7504,20.7839,19000.0
2014-07-03 11:30:00,24.75,24.77,24.71,24.75,41600.0,20.7839,20.8007,20.7504,20.7839,41600.0
2014-07-03 12:00:00,24.75,24.76,24.7,24.73,41400.0,20.7839,20.7923,20.742,20.7671,41400.0
2014-07-03 12:30:00,24.73,24.75,24.71,24.75,74400.0,20.7671,20.7839,20.7504,20.7839,74400.0
2014-07-07 09:30:00,24.73,24.73,24.45,24.5,37800.0,20.7671,20.7671,20.532,20.574,37800.0
2014-07-07 10:00:00,24.48,24.5,24.4,24.42,19800.0,20.5572,20.574,20.49,20.5068,19800.0
2014-07-07 10:30:00,24.41,24.44,24.31,24.33,18200.0,20.4984,20.5236,20.4145,20.4312,18200.0
2014-07-07 11:00:00,24.34,24.36,24.28,24.33,20600.0,20.4396,20.4564,20.3893,20.4312,20600.0
2014-07-07 11:30:00,24.33,24.36,24.28,24.34,21800.0,20.4312,20.4564,20.3893,20.4396,21800.0
2014-07-07 12:00:00,24.34,24.42,24.34,24.39,19000.0,20.4396,20.5068,20.4396,20.4816,19000.0
2014-07-07 12:30:00,24.37,24.38,24.33,24.33,12200.0,20.4648,20.4732,20.4312,20.4312,12200.0
2014-07-07 13:00:00,24.34,24.35,24.3,24.31,10400.0,20.4396,20.448,20.4061,20.4145,10400.0
2014-07-07 13:30:00,24.31,24.34,24.3,24.31,16600.0,20.4145,20.4396,20.4061,20.4145,16600.0
2014-07-07 14:00:00,24.3,24.31,24.25,24.27,36400.0,20.4061,20.4145,20.3641,20.3809,36400.0
2014-07-07 14:30:00,24.27,24.28,24.15,24.18,66000.0,20.3809,20.3893,20.2801,20.3053,66000.0
2014-07-07 15:00:00,24.18,24.19,24.1,24.11,101600.0,20.3053,20.3137,20.2381,20.2465,101600.0
2014-07-07 15:30:00,24.11,24.14,24.08,24.13,167400.0,20.2465,20.2717,20.2213,20.2633,167400.0
2014-07-08 09:30:00,24.26,24.27,24.13,24.17,106800.0,20.3725,20.3809,20.2633,20.2969,106800.0
2014-07-08 10:00:00,24.18,24.18,23.95,24.0,109600.0,20.3053,20.3053,20.1121,20.1541,109600.0
2014-07-08 10:30:00,23.98,24.06,23.89,24.04,61200.0,20.1373,20.2045,20.0618,20.1877,61200.0
2014-07-08 11:00:00,24.03,24.05,23.96,23.96,45000.0,20.1793,20.1961,20.1205,20.1205,45000.0
2014-07-08 11:30:00,23.95,24.05,23.95,24.05,34400.0,20.1121,20.1961,20.1121,20.1961,34400.0
2014-07-08 12:00:00,24.06,24.12,24.0,24.1,39800.0,20.2045,20.2549,20.1541,20.2381,39800.0
2014-07-08 12:30:00,24.1,24.13,24.06,24.11,28200.0,20.2381,20.2633,20.2045,20.2465,28200.0
2014-07-08 13:00:00,24.11,24.2,24.08,24.18,32400.0,20.2465,20.3221,20.2213,20.3053,32400.0
2014-07-08 13:30:00,24.18,24.21,24.15,24.18,53200.0,20.3053,20.3305,20.2801,20.3053,53200.0
2014-07-08 14:00:00,24.18,24.22,24.13,24.2,81000.0,20.3053,20.3389,20.2633,20.3221,81000.0
2014-07-08 14:30:00,24.2,24.25,24.19,24.23,69400.0,20.3221,20.3641,20.3137,20.3473,69400.0
2014-07-08 15:00:00,24.23,24.25,24.19,24.22,76800.0,20.3473,20.3641,20.3137,20.3389,76800.0
2014-07-08 15:30:00,24.22,24.24,24.13,24.18,222800.0,20.3389,20.3557,20.2633,20.3053,222800.0
2014-07-09 09:30:00,24.21,24.45,24.21,24.27,24000.0,20.3305,20.532,20.3305,20.3809,24000.0
2014-07-09 10:00:00,24.27,24.33,24.23,24.31,60400.0,20.3809,20.4312,20.3473,20.4145,60400.0
2014-07-09 10:30:00,24.31,24.38,24.28,24.28,31200.0,20.4145,20.4732,20.3893,20.3893,31200.0
2014-07-09 11:00:00,24.28,24.3,24.23,24.25,28600.0,20.3893,20.4061,20.3473,20.3641,28600.0
2014-07-09 11:30:00,24.25,24.25,24.14,24.14,13800.0,20.3641,20.3641,20.2717,20.2717,13800.0
2014-07-09 12:00:00,24.14,24.16,24.11,24.13,10400.0,20.2717,20.2885,20.2465,20.2633,10400.0
2014-07-09 12:30:00,24.13,24.13,24.1,24.13,10800.0,20.2633,20.2633,20.2381,20.2633,10800.0
2014-07-09 13:00:00,24.13,24.16,24.12,24.16,15000.0,20.2633,20.2885,20.2549,20.2885,15000.0
2014-07-09 13:30:00,24.16,24.21,24.15,24.19,15600.0,20.2885,20.3305,20.2801,20.3137,15600.0
2014-07-09 14:00:00,24.18,24.25,24.13,24.22,35000.0,20.3053,20.3641,20.2633,20.3389,35000.0
2014-07-09 14:30:00,24.22,24.23,24.18,24.19,16200.0,20.3389,20.3473,20.3053,20.3137,16200.0
2014-07-09 15:00:00,24.18,24.2,24.14,24.15,37400.0,20.3053,20.3221,20.2717,20.2801,37400.0
2014-07-09 15:30:00,24.15,24.18,24.11,24.15,112400.0,20.2801,20.3053,20.2465,20.2801,112400.0
2014-07-10 09:30:00,23.65,23.9,23.65,23.79,69400.0,19.8602,20.0702,19.8602,19.9778,69400.0
2014-07-10 10:00:00,23.8,23.91,23.78,23.91,70400.0,19.9862,20.0785,19.9694,20.0785,70400.0
2014-07-10 10:30:00,23.91,23.98,23.88,23.98,29000.0,20.0785,20.1373,20.0534,20.1373,29000.0
2014-07-10 11:00:00,24.0,24.08,23.99,24.02,35800.0,20.1541,20.2213,20.1457,20.1709,35800.0
2014-07-10 11:30:00,24.0,24.0,23.91,23.96,25600.0,20.1541,20.1541,20.0785,20.1205,25600.0
2014-07-10 12:00:00,23.95,23.98,23.92,23.97,34200.0,20.1121,20.1373,20.0869,20.1289,34200.0
2014-07-10 12:30:00,23.97,23.97,23.87,23.89,32400.0,20.1289,20.1289,20.045,20.0618,32400.0
2014-07-10 13:00:00,23.89,23.92,23.86,23.89,43800.0,20.0618,20.0869,20.0366,20.0618,43800.0
2014-07-10 13:30:00,23.91,23.93,23.86,23.89,51400.0,20.0785,20.0953,20.0366,20.0618,51400.0
2014-07-10 14:00:00,23.9,23.93,23.84,23.85,52000.0,20.0702,20.0953,20.0198,20.0282,52000.0
2014-07-10 14:30:00,23.85,23.85,23.74,23.75,56600.0,20.0282,20.0282,19.9358,19.9442,56600.0
2014-07-10 15:00:00,23.74,23.83,23.71,23.82,56200.0,19.9358,20.0114,19.9106,20.003,56200.0
2014-07-10 15:30:00,23.82,23.84,23.77,23.81,142200.0,20.003,20.0198,19.961,19.9946,142200.0
2014-07-11 09:30:00,23.75,23.84,23.59,23.66,35000.0,19.9442,20.0198,19.8098,19.8686,35000.0
2014-07-11 10:00:00,23.66,23.75,23.61,23.7,54400.0,19.8686,19.9442,19.8266,19.9022,54400.0
2014-07-11 10:30:00,23.71,23.71,23.58,23.58,44400.0,19.9106,19.9106,19.8014,19.8014,44400.0
2014-07-11 11:00:00,23.58,23.74,23.58,23.68,51000.0,19.8014,19.9358,19.8014,19.8854,51000.0
2014-07-11 11:30:00,23.68,23.71,23.57,23.59,35600.0,19.8854,19.9106,19.793,19.8098,35600.0
2014-07-11 12:00:00,23.57,23.6,23.55,23.59,31600.0,19.793,19.8182,19.7762,19.8098,31600.0
2014-07-11 12:30:00,23.59,23.64,23.58,23.6,69200.0,19.8098,19.8518,19.8014,19.8182,69200.0
2014-07-11 13:00:00,23.61,23.7,23.6,23.7,101200.0,19.8266,19.9022,19.8182,19.9022,101200.0
2014-07-11 13:30:00,23.7,23.76,23.67,23.74,42200.0,19.9022,19.9526,19.877,19.9358,42200.0
2014-07-11 14:00:00,23.73,23.79,23.73,23.79,41600.0,19.9274,19.9778,19.9274,19.9778,41600.0
2014-07-11 14:30:00,23.79,23.79,23.74,23.77,52200.0,19.9778,19.9778,19.9358,19.961,52200.0
2014-07-11 15:00:00,23.77,23.78,23.74,23.77,59400.0,19.961,19.9694,19.9358,19.961,59400.0
2014-07-11 15:30:00,23.77,23.8,23.74,23.77,127800.0,19.961,19.9862,19.9358,19.961,127800.0
2014-07-14 09:30:00,23.99,24.07,23.9,23.99,49200.0,20.1457,20.2129,20.0702,20.1457,49200.0
2014-07-14 10:00:00,24.01,24.11,24.0,24.07,93200.0,20.1625,20.2465,20.1541,20.2129,93200.0
2014-07-14 10:30:00,24.08,24.18,24.08,24.17,66800.0,20.2213,20.3053,20.2213,20.2969,66800.0
2014-07-14 11:00:00,24.18,24.24,24.16,24.24,53400.0,20.3053,20.3557,20.2885,20.3557,53400.0
2014-07-14 11:30:00,24.24,24.24,24.11,24.11,50800.0,20.3557,20.3557,20.2465,20.2465,50800.0
2014-07-14 12:00:00,24.11,24.14,24.06,24.06,53000.0,20.2465,20.2717,20.2045,20.2045,53000.0
2014-07-14 12:30:00,24.06,24.1,24.05,24.09,32400.0,20.2045,20.2381,20.1961,20.2297,32400.0
2014-07-14 13:00:00,24.08,24.15,24.08,24.14,30800.0,20.2213,20.2801,20.2213,20.2717,30800.0
2014-07-14 13:30:00,24.14,24.16,24.11,24.12,25200.0,20.2717,20.2885,20.2465,20.2549,25200.0
2014-07-14 14:00:00,24.12,24.16,24.11,24.15,34200.0,20.2549,20.2885,20.2465,20.2801,34200.0
2014-07-14 14:30:00,24.14,24.14,24.09,24.1,33600.0,20.2717,20.2717,20.2297,20.2381,33600.0
2014-07-14 15:00:00,24.1,24.11,24.06,24.07,56400.0,20.2381,20.2465,20.2045,20.2129,56400.0
2014-07-14 15:30:00,24.06,24.07,24.0,24.02,287600.0,20.2045,20.2129,20.1541,20.1709,287600.0
2014-07-15 09:30:00,24.02,24.06,23.91,23.95,70800.0,20.1709,20.2045,20.0785,20.1121,70800.0
2014-07-15 10:00:00,23.97,23.99,23.81,23.86,91800.0,20.1289,20.1457,19.9946,20.0366,91800.0
2014-07-15 10:30:00,23.86,23.86,23.7,23.75,25400.0,20.0366,20.0366,19.9022,19.9442,25400.0
2014-07-15 11:00:00,23.75,23.84,23.7,23.79,26000.0,19.9442,20.0198,19.9022,19.9778,26000.0
2014-07-15 11:30:00,23.78,23.8,23.65,23.65,38400.0,19.9694,19.9862,19.8602,19.8602,38400.0
2014-07-15 12:00:00,23.65,23.75,23.62,23.73,44600.0,19.8602,19.9442,19.835,19.9274,44600.0
2014-07-15 12:30:00,23.74,23.81,23.73,23.78,67000.0,19.9358,19.9946,19.9274,19.9694,67000.0
2014-07-15 13:00:00,23.79,23.91,23.77,23.86,56800.0,19.9778,20.0785,19.961,20.0366,56800.0
2014-07-15 13:30:00,23.86,23.86,23.76,23.8,27400.0,20.0366,20.0366,19.9526,19.9862,27400.0
2014-07-15 14:00:00,23.81,23.86,23.8,23.84,31800.0,19.9946,20.0366,19.9862,20.0198,31800.0
2014-07-15 14:30:00,23.83,23.84,23.75,23.84,102800.0,20.0114,20.0198,19.9442,20.0198,102800.0
2014-07-15 15:00:00,23.84,23.84,23.78,23.82,63000.0,20.0198,20.0198,19.9694,20.003,63000.0
2014-07-15 15:30:00,23.81,23.85,23.8,23.82,146000.0,19.9946,20.0282,19.9862,20.003,146000.0
2014-07-16 09:30:00,23.95,24.0,23.73,23.79,67600.0,20.1121,20.1541,19.9274,19.9778,67600.0
2014-07-16 10:00:00,23.8,23.95,23.8,23.84,96000.0,19.9862,20.1121,19.9862,20.0198,96000.0
2014-07-16 10:30:00,23.84,23.86,23.73,23.77,76400.0,20.0198,20.0366,19.9274,19.961,76400.0
2014-07-16 11:00:00,23.77,23.86,23.75,23.79,53800.0,19.961,20.0366,19.9442,19.9778,53800.0
2014-07-16 11:30:00,23.79,23.81,23.72,23.79,51400.0,19.9778,19.9946,19.919,19.9778,51400.0
2014-07-16 12:00:00,23.8,23.85,23.78,23.84,33600.0,19.9862,20.0282,19.9694,20.0198,33600.0
2014-07-16 12:30:00,23.85,23.91,23.84,23.9,49800.0,20.0282,20.0785,20.0198,20.0702,49800.0
2014-07-16 13:00:00,23.89,23.9,23.83,23.85,37400.0,20.0618,20.0702,20.0114,20.0282,37400.0
2014-07-16 13:30:00,23.85,23.97,23.84,23.97,97400.0,20.0282,20.1289,20.0198,20.1289,97400.0
2014-07-16 14:00:00,23.96,24.0,23.9,23.92,62600.0,20.1205,20.1541,20.0702,20.0869,62600.0
2014-07-16 14:30:00,23.91,23.93,23.84,23.85,51400.0,20.0785,20.0953,20.0198,20.0282,51400.0
2014-07-16 15:00:00,23.85,23.88,23.81,23.84,111800.0,20.0282,20.0534,19.9946,20.0198,111800.0
2014-07-16 15:30:00,23.85,23.87,23.82,23.84,175400.0,20.0282,20.045,20.003,20.0198,175400.0
2014-07-17 09:30:00,23.71,23.73,23.57,23.61,89000.0,19.9106,19.9274,19.793,19.8266,89000.0
2014-07-17 10:00:00,23.63,23.68,23.57,23.65,108800.0,19.8434,19.8854,19.793,19.8602,108800.0
2014-07-17 10:30:00,23.66,23.68,23.54,23.54,47600.0,19.8686,19.8854,19.7678,19.7678,47600.0
2014-07-17 11:00:00,23.56,23.61,23.4,23.4,110200.0,19.7846,19.8266,19.6503,19.6503,110200.0
2014-07-17 11:30:00,23.39,23.43,23.32,23.36,137600.0,19.6419,19.6755,19.5831,19.6167,137600.0
2014-07-17 12:00:00,23.36,23.48,23.33,23.48,40800.0,19.6167,19.7175,19.5915,19.7175,40800.0
2014-07-17 12:30:00,23.48,23.55,23.43,23.49,79600.0,19.7175,19.7762,19.6755,19.7259,79600.0
2014-07-17 13:00:00,23.51,23.6,23.4,23.57,56400.0,19.7426,19.8182,19.6503,19.793,56400.0
2014-07-17 13:30:00,23.58,23.59,23.51,23.53,50800.0,19.8014,19.8098,19.7426,19.7594,50800.0
2014-07-17 14:00:00,23.53,23.54,23.47,23.48,40400.0,19.7594,19.7678,19.7091,19.7175,40400.0
2014-07-17 14:30:00,23.48,23.52,23.48,23.5,44200.0,19.7175,19.751,19.7175,19.7342,44200.0
2014-07-17 15:00:00,23.5,23.5,23.34,23.35,75200.0,19.7342,19.7342,19.5999,19.6083,75200.0
2014-07-17 15:30:00,23.35,23.36,23.28,23.3,257000.0,19.6083,19.6167,19.5495,19.5663,257000.0
2014-07-18 09:30:00,23.34,23.43,23.24,23.25,163400.0,19.5999,19.6755,19.5159,19.5243,163400.0
2014-07-18 10:00:00,23.25,23.35,23.23,23.32,117000.0,19.5243,19.6083,19.5075,19.5831,117000.0
2014-07-18 10:30:00,23.32,23.46,23.3,23.42,48400.0,19.5831,19.7007,19.5663,19.6671,48400.0
2014-07-18 11:00:00,23.42,23.48,23.38,23.48,77000.0,19.6671,19.7175,19.6335,19.7175,77000.0
2014-07-18 11:30:00,23.49,23.61,23.49,23.61,74000.0,19.7259,19.8266,19.7259,19.8266,74000.0
2014-07-18 12:00:00,23.61,23.65,23.59,23.61,62600.0,19.8266,19.8602,19.8098,19.8266,62600.0
2014-07-18 12:30:00,23.61,23.63,23.59,23.6,62600.0,19.8266,19.8434,19.8098,19.8182,62600.0
2014-07-18 13:00:00,23.59,23.59,23.44,23.44,84400.0,19.8098,19.8098,19.6839,19.6839,84400.0
2014-07-18 13:30:00,23.44,23.48,23.43,23.46,87200.0,19.6839,19.7175,19.6755,19.7007,87200.0
2014-07-18 14:00:00,23.47,23.49,23.41,23.48,97000.0,19.7091,19.7259,19.6587,19.7175,97000.0
2014-07-18 14:30:00,23.48,23.5,23.47,23.49,122400.0,19.7175,19.7342,19.7091,19.7259,122400.0
2014-07-18 15:00:00,23.48,23.5,23.45,23.46,147400.0,19.7175,19.7342,19.6923,19.7007,147400.0
2014-07-18 15:30:00,23.46,23.49,23.4,23.45,397800.0,19.7007,19.7259,19.6503,19.6923,397800.0
2014-07-21 09:30:00,23.34,23.45,23.18,23.38,122800.0,19.5999,19.6923,19.4655,19.6335,122800.0
2014-07-21 10:00:00,23.38,23.44,23.36,23.42,119000.0,19.6335,19.6839,19.6167,19.6671,119000.0
2014-07-21 10:30:00,23.43,23.48,23.38,23.46,111000.0,19.6755,19.7175,19.6335,19.7007,111000.0
2014-07-21 11:00:00,23.45,23.46,23.42,23.43,65000.0,19.6923,19.7007,19.6671,19.6755,65000.0
2014-07-21 11:30:00,23.42,23.45,23.4,23.43,56000.0,19.6671,19.6923,19.6503,19.6755,56000.0
2014-07-21 12:00:00,23.43,23.44,23.42,23.43,75200.0,19.6755,19.6839,19.6671,19.6755,75200.0
2014-07-21 12:30:00,23.42,23.43,23.41,23.43,67200.0,19.6671,19.6755,19.6587,19.6755,67200.0
2014-07-21 13:00:00,23.43,23.58,23.43,23.58,72800.0,19.6755,19.8014,19.6755,19.8014,72800.0
2014-07-21 13:30:00,23.59,23.67,23.59,23.61,65400.0,19.8098,19.877,19.8098,19.8266,65400.0
2014-07-21 14:00:00,23.6,23.65,23.6,23.62,63000.0,19.8182,19.8602,19.8182,19.835,63000.0
2014-07-21 14:30:00,23.61,23.62,23.54,23.54,92600.0,19.8266,19.835,19.7678,19.7678,92600.0
2014-07-21 15:00:00,23.54,23.55,23.51,23.55,118400.0,19.7678,19.7762,19.7426,19.7762,118400.0
2014-07-21 15:30:00,23.55,23.56,23.47,23.49,216200.0,19.7762,19.7846,19.7091,19.7259,216200.0
2014-07-22 09:30:00,24.17,24.55,23.95,24.36,191200.0,20.2969,20.616,20.1121,20.4564,191200.0
2014-07-22 10:00:00,24.38,24.54,24.32,24.5,178600.0,20.4732,20.6076,20.4228,20.574,178600.0
2014-07-22 10:30:00,24.54,24.92,24.51,24.88,208200.0,20.6076,20.9267,20.5824,20.8931,208200.0
2014-07-22 11:00:00,24.88,24.91,24.72,24.77,142800.0,20.8931,20.9183,20.7588,20.8007,142800.0
2014-07-22 11:30:00,24.75,24.76,24.51,24.61,140400.0,20.7839,20.7923,20.5824,20.6664,140400.0
2014-07-22 12:00:00,24.64,24.75,24.62,24.69,67800.0,20.6916,20.7839,20.6748,20.7336,67800.0
2014-07-22 12:30:00,24.69,24.72,24.62,24.62,61200.0,20.7336,20.7588,20.6748,20.6748,61200.0
2014-07-22 13:00:00,24.62,24.73,24.58,24.73,63000.0,20.6748,20.7671,20.6412,20.7671,63000.0
2014-07-22 13:30:00,24.73,24.75,24.64,24.75,74000.0,20.7671,20.7839,20.6916,20.7839,74000.0
2014-07-22 14:00:00,24.75,24.75,24.61,24.75,106000.0,20.7839,20.7839,20.6664,20.7839,106000.0
2014-07-22 14:30:00,24.75,24.81,24.73,24.77,123600.0,20.7839,20.8343,20.7671,20.8007,123600.0
2014-07-22 15:00:00,24.77,25.15,24.77,25.13,250000.0,20.8007,21.1198,20.8007,21.1031,250000.0
2014-07-22 15:30:00,25.14,25.32,25.13,25.25,553400.0,21.1114,21.2626,21.1031,21.2038,553400.0
2014-07-23 09:30:00,25.24,25.46,25.2,25.35,149800.0,21.1954,21.3802,21.1618,21.2878,149800.0
2014-07-23 10:00:00,25.35,25.36,25.24,25.3,103200.0,21.2878,21.2962,21.1954,21.2458,103200.0
2014-07-23 10:30:00,25.29,25.32,25.18,25.2,88600.0,21.2374,21.2626,21.145,21.1618,88600.0
2014-07-23 11:00:00,25.2,25.23,25.11,25.14,81800.0,21.1618,21.187,21.0863,21.1114,81800.0
2014-07-23 11:30:00,25.15,25.15,25.09,25.12,51600.0,21.1198,21.1198,21.0695,21.0947,51600.0
2014-07-23 12:00:00,25.12,25.12,25.06,25.07,48400.0,21.0947,21.0947,21.0443,21.0527,48400.0
2014-07-23 12:30:00,25.06,25.06,24.99,25.03,46000.0,21.0443,21.0443,20.9855,21.0191,46000.0
2014-07-23 13:00:00,25.02,25.03,24.95,24.98,49400.0,21.0107,21.0191,20.9519,20.9771,49400.0
2014-07-23 13:30:00,24.98,25.03,24.96,24.96,74800.0,20.9771,21.0191,20.9603,20.9603,74800.0
2014-07-23 14:00:00,24.96,24.97,24.9,24.94,76200.0,20.9603,20.9687,20.9099,20.9435,76200.0
2014-07-23 14:30:00,24.93,24.95,24.92,24.92,58400.0,20.9351,20.9519,20.9267,20.9267,58400.0
2014-07-23 15:00:00,24.92,24.93,24.88,24.89,120600.0,20.9267,20.9351,20.8931,20.9015,120600.0
2014-07-23 15:30:00,24.89,24.96,24.87,24.95,215800.0,20.9015,20.9603,20.8847,20.9519,215800.0
2014-07-24 09:30:00,24.98,25.14,24.91,25.06,46400.0,20.9771,21.1114,20.9183,21.0443,46400.0
2014-07-24 10:00:00,25.05,25.05,24.9,24.91,73200.0,21.0359,21.0359,20.9099,20.9183,73200.0
2014-07-24 10:30:00,24.92,24.97,24.9,24.95,46800.0,20.9267,20.9687,20.9099,20.9519,46800.0
2014-07-24 11:00:00,24.96,25.04,24.95,25.04,53000.0,20.9603,21.0275,20.9519,21.0275,53000.0
2014-07-24 11:30:00,25.04,25.05,25.01,25.03,32800.0,21.0275,21.0359,21.0023,21.0191,32800.0
2014-07-24 12:00:00,25.03,25.07,25.0,25.01,86000.0,21.0191,21.0527,20.9939,21.0023,86000.0
2014-07-24 12:30:00,25.0,25.03,24.97,24.98,78600.0,20.9939,21.0191,20.9687,20.9771,78600.0
2014-07-24 13:00:00,24.97,24.97,24.87,24.92,42400.0,20.9687,20.9687,20.8847,20.9267,42400.0
2014-07-24 13:30:00,24.92,24.93,24.89,24.91,35000.0,20.9267,20.9351,20.9015,20.9183,35000.0
2014-07-24 14:00:00,24.92,24.92,24.87,24.89,43600.0,20.9267,20.9267,20.8847,20.9015,43600.0
2014-07-24 14:30:00,24.89,24.89,24.81,24.81,57800.0,20.9015,20.9015,20.8343,20.8343,57800.0
2014-07-24 15:00:00,24.81,24.81,24.71,24.72,111800.0,20.8343,20.8343,20.7504,20.7588,111800.0
2014-07-24 15:30:00,24.72,24.78,24.72,24.73,197600.0,20.7588,20.8091,20.7588,20.7671,197600.0
2014-07-25 09:30:00,24.59,24.79,24.51,24.75,46800.0,20.6496,20.8175,20.5824,20.7839,46800.0
2014-07-25 10:00:00,24.75,24.84,24.73,24.8,42200.0,20.7839,20.8595,20.7671,20.8259,42200.0
2014-07-25 10:30:00,24.79,24.86,24.75,24.77,24400.0,20.8175,20.8763,20.7839,20.8007,24400.0
2014-07-25 11:00:00,24.78,24.79,24.72,24.79,30000.0,20.8091,20.8175,20.7588,20.8175,30000.0
2014-07-25 11:30:00,24.79,24.83,24.78,24.8,31000.0,20.8175,20.8511,20.8091,20.8259,31000.0
2014-07-25 12:00:00,24.8,24.9,24.8,24.85,39800.0,20.8259,20.9099,20.8259,20.8679,39800.0
2014-07-25 12:30:00,24.85,24.89,24.85,24.85,24600.0,20.8679,20.9015,20.8679,20.8679,24600.0
2014-07-25 13:00:00,24.85,24.86,24.79,24.81,37400.0,20.8679,20.8763,20.8175,20.8343,37400.0
2014-07-25 13:30:00,24.8,24.8,24.77,24.77,31200.0,20.8259,20.8259,20.8007,20.8007,31200.0
2014-07-25 14:00:00,24.77,24.8,24.74,24.78,35400.0,20.8007,20.8259,20.7755,20.8091,35400.0
2014-07-25 14:30:00,24.78,24.8,24.75,24.78,27600.0,20.8091,20.8259,20.7839,20.8091,27600.0
2014-07-25 15:00:00,24.79,24.8,24.75,24.77,69600.0,20.8175,20.8259,20.7839,20.8007,69600.0
2014-07-25 15:30:00,24.78,24.78,24.73,24.77,167600.0,20.8091,20.8091,20.7671,20.8007,167600.0
2014-07-28 09:30:00,24.69,24.69,24.4,24.48,43200.0,20.7336,20.7336,20.49,20.5572,43200.0
2014-07-28 10:00:00,24.48,24.48,24.38,24.4,39800.0,20.5572,20.5572,20.4732,20.49,39800.0
2014-07-28 10:30:00,24.39,24.4,24.26,24.26,69800.0,20.4816,20.49,20.3725,20.3725,69800.0
2014-07-28 11:00:00,24.26,24.28,24.2,24.25,67200.0,20.3725,20.3893,20.3221,20.3641,67200.0
2014-07-28 11:30:00,24.25,24.28,24.21,24.27,47400.0,20.3641,20.3893,20.3305,20.3809,47400.0
2014-07-28 12:00:00,24.28,24.32,24.27,24.27,49000.0,20.3893,20.4228,20.3809,20.3809,49000.0
2014-07-28 12:30:00,24.27,24.29,24.24,24.29,37200.0,20.3809,20.3977,20.3557,20.3977,37200.0
2014-07-28 13:00:00,24.3,24.34,24.25,24.33,32400.0,20.4061,20.4396,20.3641,20.4312,32400.0
2014-07-28 13:30:00,24.33,24.42,24.33,24.39,34600.0,20.4312,20.5068,20.4312,20.4816,34600.0
2014-07-28 14:00:00,24.4,24.4,24.34,24.35,49400.0,20.49,20.49,20.4396,20.448,49400.0
2014-07-28 14:30:00,24.35,24.35,24.26,24.31,75000.0,20.448,20.448,20.3725,20.4145,75000.0
2014-07-28 15:00:00,24.31,24.32,24.28,24.29,168200.0,20.4145,20.4228,20.3893,20.3977,168200.0
2014-07-28 15:30:00,24.28,24.32,24.27,24.29,128000.0,20.3893,20.4228,20.3809,20.3977,128000.0
2014-07-29 09:30:00,24.18,24.27,24.08,24.21,47200.0,20.3695,20.4453,20.2853,20.3948,47200.0
2014-07-29 10:00:00,24.23,24.33,24.21,24.27,148800.0,20.4116,20.4959,20.3948,20.4453,148800.0
2014-07-29 10:30:00,24.27,24.28,24.18,24.18,39600.0,20.4453,20.4538,20.3695,20.3695,39600.0
2014-07-29 11:00:00,24.18,24.21,24.05,24.07,36400.0,20.3695,20.3948,20.26,20.2768,36400.0
2014-07-29 11:30:00,24.06,24.08,24.0,24.04,75200.0,20.2684,20.2853,20.2179,20.2516,75200.0
2014-07-29 12:00:00,24.05,24.07,24.0,24.07,95000.0,20.26,20.2768,20.2179,20.2768,95000.0
2014-07-29 12:30:00,24.06,24.08,24.04,24.06,32000.0,20.2684,20.2853,20.2516,20.2684,32000.0
2014-07-29 13:00:00,24.06,24.08,24.04,24.07,23400.0,20.2684,20.2853,20.2516,20.2768,23400.0
2014-07-29 13:30:00,24.07,24.08,23.97,23.97,41800.0,20.2768,20.2853,20.1926,20.1926,41800.0
2014-07-29 14:00:00,23.97,23.97,23.85,23.89,69600.0,20.1926,20.1926,20.0915,20.1252,69600.0
2014-07-29 14:30:00,23.89,23.91,23.86,23.86,71600.0,20.1252,20.1421,20.0999,20.0999,71600.0
2014-07-29 15:00:00,23.86,23.89,23.85,23.86,100200.0,20.0999,20.1252,20.0915,20.0999,100200.0
2014-07-29 15:30:00,23.86,23.86,23.71,23.71,401000.0,20.0999,20.0999,19.9736,19.9736,401000.0
2014-07-30 09:30:00,23.8,23.83,23.63,23.7,42600.0,20.0494,20.0747,19.9062,19.9652,42600.0
2014-07-30 10:00:00,23.68,23.75,23.6,23.75,44200.0,19.9483,20.0073,19.8809,20.0073,44200.0
2014-07-30 10:30:00,23.75,23.77,23.61,23.66,40600.0,20.0073,20.0241,19.8893,19.9315,40600.0
2014-07-30 11:00:00,23.65,23.68,23.6,23.65,35400.0,19.923,19.9483,19.8809,19.923,35400.0
2014-07-30 11:30:00,23.66,23.66,23.54,23.55,62800.0,19.9315,19.9315,19.8304,19.8388,62800.0
2014-07-30 12:00:00,23.55,23.58,23.52,23.56,23200.0,19.8388,19.8641,19.8135,19.8472,23200.0
2014-07-30 12:30:00,23.55,23.65,23.55,23.64,25400.0,19.8388,19.923,19.8388,19.9146,25400.0
2014-07-30 13:00:00,23.65,23.65,23.56,23.58,21000.0,19.923,19.923,19.8472,19.8641,21000.0
2014-07-30 13:30:00,23.6,23.64,23.59,23.62,26000.0,19.8809,19.9146,19.8725,19.8978,26000.0
2014-07-30 14:00:00,23.61,23.78,23.55,23.72,48200.0,19.8893,20.0325,19.8388,19.982,48200.0
2014-07-30 14:30:00,23.74,23.74,23.65,23.68,40600.0,19.9989,19.9989,19.923,19.9483,40600.0
2014-07-30 15:00:00,23.67,23.74,23.65,23.73,93400.0,19.9399,19.9989,19.923,19.9904,93400.0
2014-07-30 15:30:00,23.74,23.75,23.68,23.72,181600.0,19.9989,20.0073,19.9483,19.982,181600.0
2014-07-31 09:30:00,23.49,23.63,23.43,23.43,52800.0,19.7882,19.9062,19.7377,19.7377,52800.0
2014-07-31 10:00:00,23.43,23.54,23.42,23.46,65600.0,19.7377,19.8304,19.7293,19.763,65600.0
2014-07-31 10:30:00,23.44,23.46,23.25,23.25,75400.0,19.7461,19.763,19.5861,19.5861,75400.0
2014-07-31 11:00:00,23.27,23.32,23.25,23.27,48200.0,19.6029,19.645,19.5861,19.6029,48200.0
2014-07-31 11:30:00,23.25,23.33,23.21,23.22,66400.0,19.5861,19.6535,19.5524,19.5608,66400.0
2014-07-31 12:00:00,23.21,23.25,23.18,23.23,44600.0,19.5524,19.5861,19.5271,19.5692,44600.0
2014-07-31 12:30:00,23.22,23.3,23.21,23.28,40800.0,19.5608,19.6282,19.5524,19.6113,40800.0
2014-07-31 13:00:00,23.28,23.33,23.28,23.32,39600.0,19.6113,19.6535,19.6113,19.645,39600.0
2014-07-31 13:30:00,23.32,23.35,23.3,23.35,50000.0,19.645,19.6703,19.6282,19.6703,50000.0
2014-07-31 14:00:00,23.35,23.38,23.31,23.36,78600.0,19.6703,19.6956,19.6366,19.6787,78600.0
2014-07-31 14:30:00,23.36,23.36,23.27,23.28,111800.0,19.6787,19.6787,19.6029,19.6113,111800.0
2014-07-31 15:00:00,23.28,23.33,23.24,23.33,159000.0,19.6113,19.6535,19.5776,19.6535,159000.0
2014-07-31 15:30:00,23.32,23.41,23.3,23.35,483400.0,19.645,19.7209,19.6282,19.6703,483400.0
2014-08-01 09:30:00,23.23,23.38,23.2,23.33,63000.0,19.5692,19.6956,19.5439,19.6535,63000.0
2014-08-01 10:00:00,23.32,23.41,23.27,23.41,108800.0,19.645,19.7209,19.6029,19.7209,108800.0
2014-08-01 10:30:00,23.4,23.4,23.3,23.33,53600.0,19.7124,19.7124,19.6282,19.6535,53600.0
2014-08-01 11:00:00,23.34,23.35,23.29,23.33,87600.0,19.6619,19.6703,19.6198,19.6535,87600.0
2014-08-01 11:30:00,23.33,23.33,23.25,23.25,104200.0,19.6535,19.6535,19.5861,19.5861,104200.0
2014-08-01 12:00:00,23.26,23.35,23.25,23.32,88400.0,19.5945,19.6703,19.5861,19.645,88400.0
2014-08-01 12:30:00,23.33,23.35,23.26,23.28,38400.0,19.6535,19.6703,19.5945,19.6113,38400.0
2014-08-01 13:00:00,23.29,23.43,23.25,23.43,58600.0,19.6198,19.7377,19.5861,19.7377,58600.0
2014-08-01 13:30:00,23.43,23.49,23.38,23.49,111200.0,19.7377,19.7882,19.6956,19.7882,111200.0
2014-08-01 14:00:00,23.5,23.56,23.47,23.5,130200.0,19.7967,19.8472,19.7714,19.7967,130200.0
2014-08-01 14:30:00,23.5,23.57,23.5,23.53,78600.0,19.7967,19.8556,19.7967,19.8219,78600.0
2014-08-01 15:00:00,23.53,23.6,23.52,23.59,259400.0,19.8219,19.8809,19.8135,19.8725,259400.0
2014-08-01 15:30:00,23.59,23.61,23.52,23.54,310800.0,19.8725,19.8893,19.8135,19.8304,310800.0
2014-08-04 09:30:00,23.65,23.67,23.52,23.56,76600.0,19.923,19.9399,19.8135,19.8472,76600.0
2014-08-04 10:00:00,23.55,23.6,23.49,23.58,103600.0,19.8388,19.8809,19.7882,19.8641,103600.0
2014-08-04 10:30:00,23.58,23.63,23.54,23.57,150800.0,19.8641,19.9062,19.8304,19.8556,150800.0
2014-08-04 11:00:00,23.54,23.61,23.53,23.58,76600.0,19.8304,19.8893,19.8219,19.8641,76600.0
2014-08-04 11:30:00,23.58,23.6,23.52,23.55,40200.0,19.8641,19.8809,19.8135,19.8388,40200.0
2014-08-04 12:00:00,23.56,23.57,23.5,23.55,46600.0,19.8472,19.8556,19.7967,19.8388,46600.0
2014-08-04 12:30:00,23.55,23.57,23.49,23.54,39800.0,19.8388,19.8556,19.7882,19.8304,39800.0
2014-08-04 13:00:00,23.54,23.54,23.5,23.53,40600.0,19.8304,19.8304,19.7967,19.8219,40600.0
2014-08-04 13:30:00,23.53,23.6,23.53,23.56,30200.0,19.8219,19.8809,19.8219,19.8472,30200.0
2014-08-04 14:00:00,23.57,23.57,23.53,23.56,29600.0,19.8556,19.8556,19.8219,19.8472,29600.0
2014-08-04 14:30:00,23.56,23.72,23.56,23.68,68200.0,19.8472,19.982,19.8472,19.9483,68200.0
2014-08-04 15:00:00,23.68,23.75,23.66,23.74,92000.0,19.9483,20.0073,19.9315,19.9989,92000.0
2014-08-04 15:30:00,23.75,23.79,23.71,23.75,213400.0,20.0073,20.041,19.9736,20.0073,213400.0
2014-08-05 09:30:00,23.61,23.93,23.61,23.8,123600.0,19.8893,20.1589,19.8893,20.0494,123600.0
2014-08-05 10:00:00,23.78,23.89,23.73,23.87,56000.0,20.0325,20.1252,19.9904,20.1084,56000.0
2014-08-05 10:30:00,23.87,23.97,23.85,23.91,74000.0,20.1084,20.1926,20.0915,20.1421,74000.0
2014-08-05 11:00:00,23.92,24.0,23.86,23.9,42200.0,20.1505,20.2179,20.0999,20.1336,42200.0
2014-08-05 11:30:00,23.9,23.9,23.8,23.83,58400.0,20.1336,20.1336,20.0494,20.0747,58400.0
2014-08-05 12:00:00,23.82,23.86,23.73,23.74,20400.0,20.0662,20.0999,19.9904,19.9989,20400.0
2014-08-05 12:30:00,23.75,23.82,23.75,23.8,21800.0,20.0073,20.0662,20.0073,20.0494,21800.0
2014-08-05 13:00:00,23.81,23.86,23.79,23.83,43200.0,20.0578,20.0999,20.041,20.0747,43200.0
2014-08-05 13:30:00,23.83,23.84,23.72,23.8,129600.0,20.0747,20.0831,19.982,20.0494,129600.0
2014-08-05 14:00:00,23.78,23.86,23.67,23.86,118800.0,20.0325,20.0999,19.9399,20.0999,118800.0
2014-08-05 14:30:00,23.85,23.89,23.84,23.86,94200.0,20.0915,20.1252,20.0831,20.0999,94200.0
2014-08-05 15:00:00,23.86,23.86,23.75,23.85,124200.0,20.0999,20.0999,20.0073,20.0915,124200.0
2014-08-05 15:30:00,23.85,23.93,23.85,23.88,226200.0,20.0915,20.1589,20.0915,20.1168,226200.0
2014-08-06 09:30:00,23.69,23.77,23.61,23.65,78600.0,19.9567,20.0241,19.8893,19.923,78600.0
2014-08-06 10:00:00,23.67,23.73,23.61,23.65,56600.0,19.9399,19.9904,19.8893,19.923,56600.0
2014-08-06 10:30:00,23.65,23.7,23.6,23.7,56600.0,19.923,19.9652,19.8809,19.9652,56600.0
2014-08-06 11:00:00,23.68,23.7,23.63,23.64,20400.0,19.9483,19.9652,19.9062,19.9146,20400.0
2014-08-06 11:30:00,23.64,23.79,23.64,23.75,30600.0,19.9146,20.041,19.9146,20.0073,30600.0
2014-08-06 12:00:00,23.75,23.78,23.68,23.68,51800.0,20.0073,20.0325,19.9483,19.9483,51800.0
2014-08-06 12:30:00,23.68,23.72,23.63,23.65,21200.0,19.9483,19.982,19.9062,19.923,21200.0
2014-08-06 13:00:00,23.65,23.68,23.61,23.64,21200.0,19.923,19.9483,19.8893,19.9146,21200.0
2014-08-06 13:30:00,23.64,23.69,23.61,23.64,27800.0,19.9146,19.9567,19.8893,19.9146,27800.0
2014-08-06 14:00:00,23.64,23.68,23.61,23.67,33000.0,19.9146,19.9483,19.8893,19.9399,33000.0
2014-08-06 14:30:00,23.68,23.72,23.63,23.68,41400.0,19.9483,19.982,19.9062,19.9483,41400.0
2014-08-06 15:00:00,23.67,23.7,23.63,23.67,73400.0,19.9399,19.9652,19.9062,19.9399,73400.0
2014-08-06 15:30:00,23.67,23.7,23.64,23.66,148200.0,19.9399,19.9652,19.9146,19.9315,148200.0
2014-08-07 09:30:00,23.71,23.85,23.65,23.74,77800.0,19.9736,20.0915,19.923,19.9989,77800.0
2014-08-07 10:00:00,23.77,23.78,23.7,23.74,77400.0,20.0241,20.0325,19.9652,19.9989,77400.0
2014-08-07 10:30:00,23.73,23.8,23.64,23.68,51800.0,19.9904,20.0494,19.9146,19.9483,51800.0
2014-08-07 11:00:00,23.68,23.68,23.57,23.65,66600.0,19.9483,19.9483,19.8556,19.923,66600.0
2014-08-07 11:30:00,23.65,23.68,23.61,23.66,88400.0,19.923,19.9483,19.8893,19.9315,88400.0
2014-08-07 12:00:00,23.66,23.67,23.57,23.59,55800.0,19.9315,19.9399,19.8556,19.8725,55800.0
2014-08-07 12:30:00,23.59,23.59,23.51,23.51,41600.0,19.8725,19.8725,19.8051,19.8051,41600.0
2014-08-07 13:00:00,23.53,23.58,23.53,23.56,29600.0,19.8219,19.8641,19.8219,19.8472,29600.0
2014-08-07 13:30:00,23.57,23.61,23.54,23.57,41800.0,19.8556,19.8893,19.8304,19.8556,41800.0
2014-08-07 14:00:00,23.57,23.57,23.48,23.5,26800.0,19.8556,19.8556,19.7798,19.7967,26800.0
2014-08-07 14:30:00,23.49,23.49,23.43,23.43,44600.0,19.7882,19.7882,19.7377,19.7377,44600.0
2014-08-07 15:00:00,23.43,23.46,23.38,23.4,64800.0,19.7377,19.763,19.6956,19.7124,64800.0
2014-08-07 15:30:00,23.4,23.47,23.38,23.44,168800.0,19.7124,19.7714,19.6956,19.7461,168800.0
2014-08-08 09:30:00,23.5,23.84,23.5,23.84,66200.0,19.7967,20.0831,19.7967,20.0831,66200.0
2014-08-08 10:00:00,23.82,23.91,23.73,23.84,64200.0,20.0662,20.1421,19.9904,20.0831,64200.0
2014-08-08 10:30:00,23.81,23.96,23.8,23.89,35800.0,20.0578,20.1842,20.0494,20.1252,35800.0
2014-08-08 11:00:00,23.89,24.0,23.87,23.96,31400.0,20.1252,20.2179,20.1084,20.1842,31400.0
2014-08-08 11:30:00,23.96,23.99,23.92,23.96,46400.0,20.1842,20.2095,20.1505,20.1842,46400.0
2014-08-08 12:00:00,23.95,24.03,23.95,23.95,35600.0,20.1758,20.2432,20.1758,20.1758,35600.0
2014-08-08 12:30:00,23.95,23.99,23.95,23.97,21200.0,20.1758,20.2095,20.1758,20.1926,21200.0
2014-08-08 13:00:00,23.96,24.09,23.96,24.07,37600.0,20.1842,20.2937,20.1842,20.2768,37600.0
2014-08-08 13:30:00,24.08,24.14,24.05,24.1,44800.0,20.2853,20.3358,20.26,20.3021,44800.0
2014-08-08 14:00:00,24.1,24.12,24.07,24.12,37400.0,20.3021,20.319,20.2768,20.319,37400.0
2014-08-08 14:30:00,24.11,24.17,24.11,24.15,63800.0,20.3105,20.3611,20.3105,20.3442,63800.0
2014-08-08 15:00:00,24.15,24.2,24.14,24.2,54600.0,20.3442,20.3864,20.3358,20.3864,54600.0
2014-08-08 15:30:00,24.2,24.24,24.19,24.2,124400.0,20.3864,20.4201,20.3779,20.3864,124400.0
2014-08-11 09:30:00,24.32,24.33,24.15,24.24,65200.0,20.4875,20.4959,20.3442,20.4201,65200.0
2014-08-11 10:00:00,24.23,24.34,24.22,24.27,41000.0,20.4116,20.5043,20.4032,20.4453,41000.0
2014-08-11 10:30:00,24.28,24.28,24.22,24.23,20800.0,20.4538,20.4538,20.4032,20.4116,20800.0
2014-08-11 11:00:00,24.21,24.3,24.18,24.25,23400.0,20.3948,20.4706,20.3695,20.4285,23400.0
2014-08-11 11:30:00,24.28,24.28,24.2,24.21,24600.0,20.4538,20.4538,20.3864,20.3948,24600.0
2014-08-11 12:00:00,24.21,24.21,24.14,24.17,15400.0,20.3948,20.3948,20.3358,20.3611,15400.0
2014-08-11 12:30:00,24.17,24.18,24.13,24.13,23000.0,20.3611,20.3695,20.3274,20.3274,23000.0
2014-08-11 13:00:00,24.14,24.15,24.07,24.07,39000.0,20.3358,20.3442,20.2768,20.2768,39000.0
2014-08-11 13:30:00,24.07,24.12,24.0,24.03,50800.0,20.2768,20.319,20.2179,20.2432,50800.0
2014-08-11 14:00:00,24.03,24.07,24.01,24.05,44000.0,20.2432,20.2768,20.2263,20.26,44000.0
2014-08-11 14:30:00,24.04,24.06,24.01,24.04,37200.0,20.2516,20.2684,20.2263,20.2516,37200.0
2014-08-11 15:00:00,24.05,24.1,24.04,24.07,48000.0,20.26,20.3021,20.2516,20.2768,48000.0
2014-08-11 15:30:00,24.07,24.1,24.06,24.08,107200.0,20.2768,20.3021,20.2684,20.2853,107200.0
2014-08-12 09:30:00,23.99,24.12,23.93,24.11,42600.0,20.2095,20.319,20.1589,20.3105,42600.0
2014-08-12 10:00:00,24.11,24.15,24.04,24.07,18400.0,20.3105,20.3442,20.2516,20.2768,18400.0
2014-08-12 10:30:00,24.07,24.08,23.95,23.96,24400.0,20.2768,20.2853,20.1758,20.1842,24400.0
2014-08-12 11:00:00,23.95,23.95,23.86,23.87,24000.0,20.1758,20.1758,20.0999,20.1084,24000.0
2014-08-12 11:30:00,23.86,23.87,23.84,23.84,21000.0,20.0999,20.1084,20.0831,20.0831,21000.0
2014-08-12 12:00:00,23.83,23.9,23.82,23.9,20000.0,20.0747,20.1336,20.0662,20.1336,20000.0
2014-08-12 12:30:00,23.9,23.93,23.86,23.88,21400.0,20.1336,20.1589,20.0999,20.1168,21400.0
2014-08-12 13:00:00,23.86,23.88,23.83,23.85,15400.0,20.0999,20.1168,20.0747,20.0915,15400.0
2014-08-12 13:30:00,23.85,23.85,23.75,23.77,24000.0,20.0915,20.0915,20.0073,20.0241,24000.0
2014-08-12 14:00:00,23.75,23.77,23.7,23.72,32600.0,20.0073,20.0241,19.9652,19.982,32600.0
2014-08-12 14:30:00,23.71,23.74,23.68,23.7,27200.0,19.9736,19.9989,19.9483,19.9652,27200.0
2014-08-12 15:00:00,23.68,23.75,23.68,23.73,75600.0,19.9483,20.0073,19.9483,19.9904,75600.0
2014-08-12 15:30:00,23.71,23.8,23.71,23.79,109000.0,19.9736,20.0494,19.9736,20.041,109000.0
2014-08-13 09:30:00,23.8,23.92,23.68,23.78,38600.0,20.0494,20.1505,19.9483,20.0325,38600.0
2014-08-13 10:00:00,23.76,23.86,23.76,23.82,37000.0,20.0157,20.0999,20.0157,20.0662,37000.0
2014-08-13 10:30:00,23.82,23.89,23.81,23.89,20200.0,20.0662,20.1252,20.0578,20.1252,20200.0
2014-08-13 11:00:00,23.91,23.96,23.89,23.96,14800.0,20.1421,20.1842,20.1252,20.1842,14800.0
2014-08-13 11:30:00,23.96,23.99,23.94,23.99,41400.0,20.1842,20.2095,20.1673,20.2095,41400.0
2014-08-13 12:00:00,23.99,23.99,23.89,23.92,31000.0,20.2095,20.2095,20.1252,20.1505,31000.0
2014-08-13 12:30:00,23.93,23.98,23.91,23.95,46600.0,20.1589,20.201,20.1421,20.1758,46600.0
2014-08-13 13:00:00,23.95,23.95,23.86,23.9,36200.0,20.1758,20.1758,20.0999,20.1336,36200.0
2014-08-13 13:30:00,23.9,23.91,23.86,23.88,25200.0,20.1336,20.1421,20.0999,20.1168,25200.0
2014-08-13 14:00:00,23.89,23.93,23.88,23.91,25600.0,20.1252,20.1589,20.1168,20.1421,25600.0
2014-08-13 14:30:00,23.91,23.93,23.88,23.9,36600.0,20.1421,20.1589,20.1168,20.1336,36600.0
2014-08-13 15:00:00,23.9,23.91,23.83,23.83,53800.0,20.1336,20.1421,20.0747,20.0747,53800.0
2014-08-13 15:30:00,23.83,23.91,23.83,23.89,79600.0,20.0747,20.1421,20.0747,20.1252,79600.0
2014-08-14 09:30:00,23.95,24.02,23.68,23.93,32400.0,20.1758,20.2347,19.9483,20.1589,32400.0
2014-08-14 10:00:00,23.93,23.94,23.85,23.9,22200.0,20.1589,20.1673,20.0915,20.1336,22200.0
2014-08-14 10:30:00,23.9,23.93,23.88,23.89,27000.0,20.1336,20.1589,20.1168,20.1252,27000.0
2014-08-14 11:00:00,23.89,23.96,23.88,23.95,36200.0,20.1252,20.1842,20.1168,20.1758,36200.0
2014-08-14 11:30:00,23.96,24.0,23.96,24.0,14800.0,20.1842,20.2179,20.1842,20.2179,14800.0
2014-08-14 12:00:00,24.0,24.03,23.99,24.0,16800.0,20.2179,20.2432,20.2095,20.2179,16800.0
2014-08-14 12:30:00,24.01,24.07,24.0,24.07,23000.0,20.2263,20.2768,20.2179,20.2768,23000.0
2014-08-14 13:00:00,24.07,24.11,24.06,24.07,27600.0,20.2768,20.3105,20.2684,20.2768,27600.0
2014-08-14 13:30:00,24.08,24.09,24.05,24.07,46000.0,20.2853,20.2937,20.26,20.2768,46000.0
2014-08-14 14:00:00,24.07,24.11,24.06,24.11,43000.0,20.2768,20.3105,20.2684,20.3105,43000.0
2014-08-14 14:30:00,24.11,24.11,24.08,24.09,54600.0,20.3105,20.3105,20.2853,20.2937,54600.0
2014-08-14 15:00:00,24.08,24.13,24.08,24.12,51800.0,20.2853,20.3274,20.2853,20.319,51800.0
2014-08-14 15:30:00,24.12,24.18,24.11,24.18,154600.0,20.319,20.3695,20.3105,20.3695,154600.0
2014-08-15 09:30:00,24.25,24.25,24.11,24.17,65000.0,20.4285,20.4285,20.3105,20.3611,65000.0
2014-08-15 10:00:00,24.17,24.2,24.11,24.14,31400.0,20.3611,20.3864,20.3105,20.3358,31400.0
2014-08-15 10:30:00,24.14,24.16,23.93,24.0,56200.0,20.3358,20.3527,20.1589,20.2179,56200.0
2014-08-15 11:00:00,24.0,24.11,23.99,24.05,190600.0,20.2179,20.3105,20.2095,20.26,190600.0
2014-08-15 11:30:00,24.05,24.05,23.9,23.92,44200.0,20.26,20.26,20.1336,20.1505,44200.0
2014-08-15 12:00:00,23.92,23.93,23.86,23.92,24800.0,20.1505,20.1589,20.0999,20.1505,24800.0
2014-08-15 12:30:00,23.92,23.93,23.88,23.92,23200.0,20.1505,20.1589,20.1168,20.1505,23200.0
2014-08-15 13:00:00,23.9,23.92,23.86,23.89,16200.0,20.1336,20.1505,20.0999,20.1252,16200.0
2014-08-15 13:30:00,23.88,23.91,23.85,23.91,56600.0,20.1168,20.1421,20.0915,20.1421,56600.0
2014-08-15 14:00:00,23.91,24.04,23.9,24.04,35000.0,20.1421,20.2516,20.1336,20.2516,35000.0
2014-08-15 14:30:00,24.04,24.08,24.03,24.03,27600.0,20.2516,20.2853,20.2432,20.2432,27600.0
2014-08-15 15:00:00,24.03,24.07,24.02,24.05,23400.0,20.2432,20.2768,20.2347,20.26,23400.0
2014-08-15 15:30:00,24.04,24.12,24.04,24.1,101800.0,20.2516,20.319,20.2516,20.3021,101800.0
2014-08-18 09:30:00,24.21,24.47,24.21,24.46,39400.0,20.3948,20.6138,20.3948,20.6054,39400.0
2014-08-18 10:00:00,24.45,24.56,24.38,24.55,56400.0,20.597,20.6896,20.538,20.6812,56400.0
2014-08-18 10:30:00,24.55,24.64,24.52,24.57,64800.0,20.6812,20.757,20.6559,20.6981,64800.0
2014-08-18 11:00:00,24.57,24.63,24.5,24.54,62600.0,20.6981,20.7486,20.6391,20.6728,62600.0
2014-08-18 11:30:00,24.54,24.54,24.48,24.5,25200.0,20.6728,20.6728,20.6222,20.6391,25200.0
2014-08-18 12:00:00,24.51,24.57,24.48,24.52,91200.0,20.6475,20.6981,20.6222,20.6559,91200.0
2014-08-18 12:30:00,24.52,24.53,24.43,24.43,89600.0,20.6559,20.6644,20.5801,20.5801,89600.0
2014-08-18 13:00:00,24.43,24.44,24.37,24.39,16800.0,20.5801,20.5885,20.5296,20.5464,16800.0
2014-08-18 13:30:00,24.39,24.42,24.38,24.42,39400.0,20.5464,20.5717,20.538,20.5717,39400.0
2014-08-18 14:00:00,24.42,24.43,24.37,24.4,37800.0,20.5717,20.5801,20.5296,20.5548,37800.0
2014-08-18 14:30:00,24.4,24.45,24.39,24.43,46200.0,20.5548,20.597,20.5464,20.5801,46200.0
2014-08-18 15:00:00,24.45,24.45,24.41,24.42,51200.0,20.597,20.597,20.5633,20.5717,51200.0
2014-08-18 15:30:00,24.42,24.5,24.41,24.5,134800.0,20.5717,20.6391,20.5633,20.6391,134800.0
2014-08-19 09:30:00,24.61,24.81,24.58,24.73,97000.0,20.7317,20.9002,20.7065,20.8328,97000.0
2014-08-19 10:00:00,24.71,24.79,24.71,24.77,69600.0,20.816,20.8834,20.816,20.8665,69600.0
2014-08-19 10:30:00,24.75,24.77,24.7,24.7,88200.0,20.8497,20.8665,20.8076,20.8076,88200.0
2014-08-19 11:00:00,24.7,24.73,24.68,24.73,22000.0,20.8076,20.8328,20.7907,20.8328,22000.0
2014-08-19 11:30:00,24.74,24.77,24.71,24.76,27000.0,20.8413,20.8665,20.816,20.8581,27000.0
2014-08-19 12:00:00,24.76,24.82,24.75,24.82,25200.0,20.8581,20.9087,20.8497,20.9087,25200.0
2014-08-19 12:30:00,24.81,24.81,24.75,24.75,18200.0,20.9002,20.9002,20.8497,20.8497,18200.0
2014-08-19 13:00:00,24.75,24.75,24.68,24.7,42000.0,20.8497,20.8497,20.7907,20.8076,42000.0
2014-08-19 13:30:00,24.69,24.72,24.68,24.68,25800.0,20.7991,20.8244,20.7907,20.7907,25800.0
2014-08-19 14:00:00,24.68,24.72,24.67,24.71,39200.0,20.7907,20.8244,20.7823,20.816,39200.0
2014-08-19 14:30:00,24.71,24.73,24.7,24.72,28400.0,20.816,20.8328,20.8076,20.8244,28400.0
2014-08-19 15:00:00,24.72,24.73,24.68,24.71,45400.0,20.8244,20.8328,20.7907,20.816,45400.0
2014-08-19 15:30:00,24.71,24.72,24.67,24.71,94800.0,20.816,20.8244,20.7823,20.816,94800.0
2014-08-20 09:30:00,24.65,24.72,24.57,24.57,79400.0,20.7654,20.8244,20.6981,20.6981,79400.0
2014-08-20 10:00:00,24.58,24.59,24.5,24.55,24800.0,20.7065,20.7149,20.6391,20.6812,24800.0
2014-08-20 10:30:00,24.55,24.58,24.53,24.56,17200.0,20.6812,20.7065,20.6644,20.6896,17200.0
2014-08-20 11:00:00,24.57,24.61,24.55,24.56,16200.0,20.6981,20.7317,20.6812,20.6896,16200.0
2014-08-20 11:30:00,24.56,24.63,24.56,24.61,22000.0,20.6896,20.7486,20.6896,20.7317,22000.0
2014-08-20 12:00:00,24.61,24.64,24.61,24.64,13400.0,20.7317,20.757,20.7317,20.757,13400.0
2014-08-20 12:30:00,24.64,24.65,24.59,24.6,19000.0,20.757,20.7654,20.7149,20.7233,19000.0
2014-08-20 13:00:00,24.6,24.61,24.55,24.55,37400.0,20.7233,20.7317,20.6812,20.6812,37400.0
2014-08-20 13:30:00,24.55,24.58,24.54,24.57,24800.0,20.6812,20.7065,20.6728,20.6981,24800.0
2014-08-20 14:00:00,24.56,24.57,24.49,24.54,27800.0,20.6896,20.6981,20.6307,20.6728,27800.0
2014-08-20 14:30:00,24.55,24.64,24.54,24.63,36400.0,20.6812,20.757,20.6728,20.7486,36400.0
2014-08-20 15:00:00,24.63,24.67,24.61,24.65,34200.0,20.7486,20.7823,20.7317,20.7654,34200.0
2014-08-20 15:30:00,24.64,24.68,24.63,24.65,91600.0,20.757,20.7907,20.7486,20.7654,91600.0
2014-08-21 09:30:00,24.68,24.72,24.55,24.55,50600.0,20.7907,20.8244,20.6812,20.6812,50600.0
2014-08-21 10:00:00,24.58,24.6,24.43,24.52,37000.0,20.7065,20.7233,20.5801,20.6559,37000.0
2014-08-21 10:30:00,24.53,24.61,24.53,24.58,23200.0,20.6644,20.7317,20.6644,20.7065,23200.0
2014-08-21 11:00:00,24.58,24.61,24.58,24.6,30000.0,20.7065,20.7317,20.7065,20.7233,30000.0
2014-08-21 11:30:00,24.6,24.61,24.56,24.56,21400.0,20.7233,20.7317,20.6896,20.6896,21400.0
2014-08-21 12:00:00,24.56,24.57,24.53,24.55,25400.0,20.6896,20.6981,20.6644,20.6812,25400.0
2014-08-21 12:30:00,24.55,24.58,24.53,24.55,14400.0,20.6812,20.7065,20.6644,20.6812,14400.0
2014-08-21 13:00:00,24.56,24.63,24.56,24.61,10800.0,20.6896,20.7486,20.6896,20.7317,10800.0
2014-08-21 13:30:00,24.63,24.63,24.6,24.61,14800.0,20.7486,20.7486,20.7233,20.7317,14800.0
2014-08-21 14:00:00,24.62,24.62,24.58,24.59,13400.0,20.7402,20.7402,20.7065,20.7149,13400.0
2014-08-21 14:30:00,24.59,24.6,24.58,24.58,16400.0,20.7149,20.7233,20.7065,20.7065,16400.0
2014-08-21 15:00:00,24.58,24.59,24.54,24.54,41200.0,20.7065,20.7149,20.6728,20.6728,41200.0
2014-08-21 15:30:00,24.54,24.55,24.48,24.49,110200.0,20.6728,20.6812,20.6222,20.6307,110200.0
2014-08-22 09:30:00,24.4,24.42,24.28,24.31,32200.0,20.5548,20.5717,20.4538,20.479,32200.0
2014-08-22 10:00:00,24.31,24.42,24.29,24.33,28400.0,20.479,20.5717,20.4622,20.4959,28400.0
2014-08-22 10:30:00,24.35,24.36,24.29,24.31,87800.0,20.5127,20.5211,20.4622,20.479,87800.0
2014-08-22 11:00:00,24.3,24.43,24.29,24.43,62000.0,20.4706,20.5801,20.4622,20.5801,62000.0
2014-08-22 11:30:00,24.43,24.51,24.43,24.47,28600.0,20.5801,20.6475,20.5801,20.6138,28600.0
2014-08-22 12:00:00,24.47,24.5,24.47,24.48,15400.0,20.6138,20.6391,20.6138,20.6222,15400.0
2014-08-22 12:30:00,24.47,24.49,24.46,24.46,10800.0,20.6138,20.6307,20.6054,20.6054,10800.0
2014-08-22 13:00:00,24.46,24.46,24.44,24.45,5800.0,20.6054,20.6054,20.5885,20.597,5800.0
2014-08-22 13:30:00,24.47,24.47,24.43,24.44,12400.0,20.6138,20.6138,20.5801,20.5885,12400.0
2014-08-22 14:00:00,24.45,24.46,24.4,24.43,60200.0,20.597,20.6054,20.5548,20.5801,60200.0
2014-08-22 14:30:00,24.43,24.5,24.42,24.5,39200.0,20.5801,20.6391,20.5717,20.6391,39200.0
2014-08-22 15:00:00,24.49,24.51,24.47,24.5,26000.0,20.6307,20.6475,20.6138,20.6391,26000.0
2014-08-22 15:30:00,24.5,24.5,24.42,24.43,85400.0,20.6391,20.6391,20.5717,20.5801,85400.0
2014-08-25 09:30:00,24.5,24.54,24.43,24.51,25000.0,20.6391,20.6728,20.5801,20.6475,25000.0
2014-08-25 10:00:00,24.52,24.54,24.48,24.5,24200.0,20.6559,20.6728,20.6222,20.6391,24200.0
2014-08-25 10:30:00,24.5,24.57,24.49,24.54,19600.0,20.6391,20.6981,20.6307,20.6728,19600.0
2014-08-25 11:00:00,24.55,24.56,24.5,24.51,14400.0,20.6812,20.6896,20.6391,20.6475,14400.0
2014-08-25 11:30:00,24.52,24.53,24.5,24.5,13800.0,20.6559,20.6644,20.6391,20.6391,13800.0
2014-08-25 12:00:00,24.51,24.52,24.44,24.46,26600.0,20.6475,20.6559,20.5885,20.6054,26600.0
2014-08-25 12:30:00,24.46,24.5,24.44,24.49,29800.0,20.6054,20.6391,20.5885,20.6307,29800.0
2014-08-25 13:00:00,24.48,24.52,24.47,24.51,21600.0,20.6222,20.6559,20.6138,20.6475,21600.0
2014-08-25 13:30:00,24.5,24.5,24.46,24.47,19000.0,20.6391,20.6391,20.6054,20.6138,19000.0
2014-08-25 14:00:00,24.47,24.49,24.47,24.49,15600.0,20.6138,20.6307,20.6138,20.6307,15600.0
2014-08-25 14:30:00,24.48,24.5,24.47,24.5,24800.0,20.6222,20.6391,20.6138,20.6391,24800.0
2014-08-25 15:00:00,24.5,24.54,24.5,24.53,26600.0,20.6391,20.6728,20.6391,20.6644,26600.0
2014-08-25 15:30:00,24.53,24.57,24.53,24.53,68800.0,20.6644,20.6981,20.6644,20.6644,68800.0
2014-08-26 09:30:00,24.5,24.6,24.46,24.49,44800.0,20.6391,20.7233,20.6054,20.6307,44800.0
2014-08-26 10:00:00,24.48,24.5,24.42,24.49,21200.0,20.6222,20.6391,20.5717,20.6307,21200.0
2014-08-26 10:30:00,24.5,24.58,24.5,24.58,13000.0,20.6391,20.7065,20.6391,20.7065,13000.0
2014-08-26 11:00:00,24.58,24.67,24.57,24.67,39200.0,20.7065,20.7823,20.6981,20.7823,39200.0
2014-08-26 11:30:00,24.67,24.67,24.6,24.64,20000.0,20.7823,20.7823,20.7233,20.757,20000.0
2014-08-26 12:00:00,24.63,24.66,24.62,24.63,13600.0,20.7486,20.7739,20.7402,20.7486,13600.0
2014-08-26 12:30:00,24.61,24.64,24.61,24.61,21800.0,20.7317,20.757,20.7317,20.7317,21800.0
2014-08-26 13:00:00,24.61,24.64,24.61,24.63,21600.0,20.7317,20.757,20.7317,20.7486,21600.0
2014-08-26 13:30:00,24.63,24.64,24.61,24.61,30400.0,20.7486,20.757,20.7317,20.7317,30400.0
2014-08-26 14:00:00,24.61,24.63,24.59,24.6,49200.0,20.7317,20.7486,20.7149,20.7233,49200.0
2014-08-26 14:30:00,24.59,24.63,24.59,24.61,45600.0,20.7149,20.7486,20.7149,20.7317,45600.0
2014-08-26 15:00:00,24.61,24.63,24.57,24.57,40600.0,20.7317,20.7486,20.6981,20.6981,40600.0
2014-08-26 15:30:00,24.57,24.58,24.55,24.55,91800.0,20.6981,20.7065,20.6812,20.6812,91800.0
2014-08-27 09:30:00,24.55,24.68,24.45,24.45,17000.0,20.6812,20.7907,20.597,20.597,17000.0
2014-08-27 10:00:00,24.47,24.54,24.47,24.52,50600.0,20.6138,20.6728,20.6138,20.6559,50600.0
2014-08-27 10:30:00,24.51,24.53,24.5,24.51,9000.0,20.6475,20.6644,20.6391,20.6475,9000.0
2014-08-27 11:00:00,24.52,24.53,24.48,24.48,9000.0,20.6559,20.6644,20.6222,20.6222,9000.0
2014-08-27 11:30:00,24.48,24.48,24.46,24.47,9800.0,20.6222,20.6222,20.6054,20.6138,9800.0
2014-08-27 12:00:00,24.47,24.49,24.45,24.45,7400.0,20.6138,20.6307,20.597,20.597,7400.0
2014-08-27 12:30:00,24.46,24.5,24.46,24.5,20600.0,20.6054,20.6391,20.6054,20.6391,20600.0
2014-08-27 13:00:00,24.5,24.52,24.5,24.52,7200.0,20.6391,20.6559,20.6391,20.6559,7200.0
2014-08-27 13:30:00,24.52,24.52,24.5,24.5,6400.0,20.6559,20.6559,20.6391,20.6391,6400.0
2014-08-27 14:00:00,24.5,24.52,24.5,24.52,9400.0,20.6391,20.6559,20.6391,20.6559,9400.0
2014-08-27 14:30:00,24.52,24.52,24.49,24.49,48600.0,20.6559,20.6559,20.6307,20.6307,48600.0
2014-08-27 15:00:00,24.49,24.52,24.48,24.51,30400.0,20.6307,20.6559,20.6222,20.6475,30400.0
2014-08-27 15:30:00,24.51,24.57,24.51,24.56,64200.0,20.6475,20.6981,20.6475,20.6896,64200.0
2014-08-28 09:30:00,24.41,24.51,24.29,24.42,156600.0,20.5633,20.6475,20.4622,20.5717,156600.0
2014-08-28 10:00:00,24.42,24.43,24.36,24.43,19400.0,20.5717,20.5801,20.5211,20.5801,19400.0
2014-08-28 10:30:00,24.45,24.49,24.43,24.49,11800.0,20.597,20.6307,20.5801,20.6307,11800.0
2014-08-28 11:00:00,24.48,24.57,24.48,24.57,9200.0,20.6222,20.6981,20.6222,20.6981,9200.0
2014-08-28 11:30:00,24.58,24.58,24.55,24.57,10000.0,20.7065,20.7065,20.6812,20.6981,10000.0
2014-08-28 12:00:00,24.58,24.6,24.57,24.58,10200.0,20.7065,20.7233,20.6981,20.7065,10200.0
2014-08-28 12:30:00,24.58,24.6,24.55,24.58,9400.0,20.7065,20.7233,20.6812,20.7065,9400.0
2014-08-28 13:00:00,24.57,24.57,24.52,24.52,7200.0,20.6981,20.6981,20.6559,20.6559,7200.0
2014-08-28 13:30:00,24.53,24.54,24.5,24.5,6000.0,20.6644,20.6728,20.6391,20.6391,6000.0
2014-08-28 14:00:00,24.51,24.53,24.51,24.53,11000.0,20.6475,20.6644,20.6475,20.6644,11000.0
2014-08-28 14:30:00,24.53,24.54,24.5,24.52,36400.0,20.6644,20.6728,20.6391,20.6559,36400.0
2014-08-28 15:00:00,24.52,24.55,24.51,24.53,19400.0,20.6559,20.6812,20.6475,20.6644,19400.0
2014-08-28 15:30:00,24.53,24.55,24.5,24.53,70800.0,20.6644,20.6812,20.6391,20.6644,70800.0
2014-08-29 09:30:00,24.52,24.57,24.43,24.55,45000.0,20.6559,20.6981,20.5801,20.6812,45000.0
2014-08-29 10:00:00,24.52,24.52,24.44,24.45,7800.0,20.6559,20.6559,20.5885,20.597,7800.0
2014-08-29 10:30:00,24.46,24.59,24.45,24.59,17000.0,20.6054,20.7149,20.597,20.7149,17000.0
2014-08-29 11:00:00,24.61,24.66,24.6,24.65,28000.0,20.7317,20.7739,20.7233,20.7654,28000.0
2014-08-29 11:30:00,24.65,24.66,24.61,24.61,14800.0,20.7654,20.7739,20.7317,20.7317,14800.0
2014-08-29 12:00:00,24.61,24.62,24.56,24.57,8800.0,20.7317,20.7402,20.6896,20.6981,8800.0
2014-08-29 12:30:00,24.57,24.57,24.52,24.55,9400.0,20.6981,20.6981,20.6559,20.6812,9400.0
2014-08-29 13:00:00,24.55,24.56,24.49,24.5,9400.0,20.6812,20.6896,20.6307,20.6391,9400.0
2014-08-29 13:30:00,24.52,24.52,24.49,24.5,9600.0,20.6559,20.6559,20.6307,20.6391,9600.0
2014-08-29 14:00:00,24.51,24.52,24.5,24.5,9200.0,20.6475,20.6559,20.6391,20.6391,9200.0
2014-08-29 14:30:00,24.5,24.5,24.49,24.5,12000.0,20.6391,20.6391,20.6307,20.6391,12000.0
2014-08-29 15:00:00,24.5,24.55,24.49,24.55,25400.0,20.6391,20.6812,20.6307,20.6812,25400.0
2014-08-29 15:30:00,24.55,24.57,24.54,24.54,59600.0,20.6812,20.6981,20.6728,20.6728,59600.0
2014-09-02 09:30:00,24.65,24.85,24.55,24.85,87200.0,20.7654,20.9339,20.6812,20.9339,87200.0
2014-09-02 10:00:00,24.85,24.86,24.78,24.82,42400.0,20.9339,20.9424,20.875,20.9087,42400.0
2014-09-02 10:30:00,24.8,24.89,24.74,24.85,62200.0,20.8918,20.9676,20.8413,20.9339,62200.0
2014-09-02 11:00:00,24.85,24.86,24.59,24.6,73800.0,20.9339,20.9424,20.7149,20.7233,73800.0
2014-09-02 11:30:00,24.61,24.67,24.6,24.61,37200.0,20.7317,20.7823,20.7233,20.7317,37200.0
2014-09-02 12:00:00,24.63,24.71,24.62,24.69,21800.0,20.7486,20.816,20.7402,20.7991,21800.0
2014-09-02 12:30:00,24.68,24.68,24.6,24.63,22000.0,20.7907,20.7907,20.7233,20.7486,22000.0
2014-09-02 13:00:00,24.61,24.65,24.59,24.61,24600.0,20.7317,20.7654,20.7149,20.7317,24600.0
2014-09-02 13:30:00,24.61,24.65,24.61,24.63,23600.0,20.7317,20.7654,20.7317,20.7486,23600.0
2014-09-02 14:00:00,24.64,24.72,24.64,24.72,21800.0,20.757,20.8244,20.757,20.8244,21800.0
2014-09-02 14:30:00,24.73,24.74,24.69,24.71,21800.0,20.8328,20.8413,20.7991,20.816,21800.0
2014-09-02 15:00:00,24.71,24.71,24.68,24.7,48400.0,20.816,20.816,20.7907,20.8076,48400.0
2014-09-02 15:30:00,24.7,24.71,24.68,24.69,112200.0,20.8076,20.816,20.7907,20.7991,112200.0
2014-09-03 09:30:00,24.81,24.93,24.66,24.69,36000.0,20.9002,21.0013,20.7739,20.7991,36000.0
2014-09-03 10:00:00,24.69,24.71,24.61,24.62,101000.0,20.7991,20.816,20.7317,20.7402,101000.0
2014-09-03 10:30:00,24.64,24.7,24.64,24.68,19800.0,20.757,20.8076,20.757,20.7907,19800.0
2014-09-03 11:00:00,24.68,24.73,24.65,24.7,56800.0,20.7907,20.8328,20.7654,20.8076,56800.0
2014-09-03 11:30:00,24.69,24.7,24.63,24.63,23800.0,20.7991,20.8076,20.7486,20.7486,23800.0
2014-09-03 12:00:00,24.64,24.68,24.63,24.68,70000.0,20.757,20.7907,20.7486,20.7907,70000.0
2014-09-03 12:30:00,24.68,24.74,24.67,24.72,23000.0,20.7907,20.8413,20.7823,20.8244,23000.0
2014-09-03 13:00:00,24.73,24.75,24.72,24.72,18200.0,20.8328,20.8497,20.8244,20.8244,18200.0
2014-09-03 13:30:00,24.72,24.73,24.65,24.67,24200.0,20.8244,20.8328,20.7654,20.7823,24200.0
2014-09-03 14:00:00,24.68,24.68,24.65,24.65,32200.0,20.7907,20.7907,20.7654,20.7654,32200.0
2014-09-03 14:30:00,24.66,24.68,24.63,24.64,33800.0,20.7739,20.7907,20.7486,20.757,33800.0
2014-09-03 15:00:00,24.63,24.67,24.62,24.66,57800.0,20.7486,20.7823,20.7402,20.7739,57800.0
2014-09-03 15:30:00,24.67,24.68,24.63,24.68,154600.0,20.7823,20.7907,20.7486,20.7907,154600.0
2014-09-04 09:30:00,24.7,24.88,24.68,24.8,83800.0,20.8076,20.9592,20.7907,20.8918,83800.0
2014-09-04 10:00:00,24.79,24.85,24.77,24.85,59600.0,20.8834,20.9339,20.8665,20.9339,59600.0
2014-09-04 10:30:00,24.85,24.94,24.82,24.86,91800.0,20.9339,21.0097,20.9087,20.9424,91800.0
2014-09-04 11:00:00,24.86,24.96,24.86,24.93,41400.0,20.9424,21.0266,20.9424,21.0013,41400.0
2014-09-04 11:30:00,24.93,24.93,24.9,24.93,44800.0,21.0013,21.0013,20.976,21.0013,44800.0
2014-09-04 12:00:00,24.92,24.93,24.87,24.88,35400.0,20.9929,21.0013,20.9508,20.9592,35400.0
2014-09-04 12:30:00,24.88,24.9,24.83,24.83,41200.0,20.9592,20.976,20.9171,20.9171,41200.0
2014-09-04 13:00:00,24.83,24.84,24.8,24.81,22200.0,20.9171,20.9255,20.8918,20.9002,22200.0
2014-09-04 13:30:00,24.81,24.82,24.78,24.81,28600.0,20.9002,20.9087,20.875,20.9002,28600.0
2014-09-04 14:00:00,24.81,24.83,24.8,24.81,41200.0,20.9002,20.9171,20.8918,20.9002,41200.0
2014-09-04 14:30:00,24.81,24.85,24.8,24.83,91000.0,20.9002,20.9339,20.8918,20.9171,91000.0
2014-09-04 15:00:00,24.83,24.84,24.8,24.82,125400.0,20.9171,20.9255,20.8918,20.9087,125400.0
2014-09-04 15:30:00,24.82,24.86,24.78,24.85,164000.0,20.9087,20.9424,20.875,20.9339,164000.0
2014-09-05 09:30:00,24.79,24.83,24.67,24.83,35600.0,20.8834,20.9171,20.7823,20.9171,35600.0
2014-09-05 10:00:00,24.83,24.83,24.71,24.74,40400.0,20.9171,20.9171,20.816,20.8413,40400.0
2014-09-05 10:30:00,24.73,24.73,24.61,24.67,102000.0,20.8328,20.8328,20.7317,20.7823,102000.0
2014-09-05 11:00:00,24.67,24.7,24.65,24.66,25200.0,20.7823,20.8076,20.7654,20.7739,25200.0
2014-09-05 11:30:00,24.67,24.67,24.63,24.64,64400.0,20.7823,20.7823,20.7486,20.757,64400.0
2014-09-05 12:00:00,24.64,24.67,24.61,24.61,110600.0,20.757,20.7823,20.7317,20.7317,110600.0
2014-09-05 12:30:00,24.62,24.66,24.61,24.65,30200.0,20.7402,20.7739,20.7317,20.7654,30200.0
2014-09-05 13:00:00,24.65,24.67,24.62,24.64,19600.0,20.7654,20.7823,20.7402,20.757,19600.0
2014-09-05 13:30:00,24.64,24.65,24.61,24.65,36800.0,20.757,20.7654,20.7317,20.7654,36800.0
2014-09-05 14:00:00,24.66,24.68,24.65,24.66,24600.0,20.7739,20.7907,20.7654,20.7739,24600.0
2014-09-05 14:30:00,24.65,24.68,24.63,24.68,96000.0,20.7654,20.7907,20.7486,20.7907,96000.0
2014-09-05 15:00:00,24.68,24.68,24.65,24.65,26400.0,20.7907,20.7907,20.7654,20.7654,26400.0
2014-09-05 15:30:00,24.65,24.75,24.65,24.75,134000.0,20.7654,20.8497,20.7654,20.8497,134000.0
2014-09-08 09:30:00,24.69,24.83,24.69,24.82,40400.0,20.7991,20.9171,20.7991,20.9087,40400.0
2014-09-08 10:00:00,24.81,24.84,24.7,24.7,21000.0,20.9002,20.9255,20.8076,20.8076,21000.0
2014-09-08 10:30:00,24.71,24.78,24.65,24.78,38600.0,20.816,20.875,20.7654,20.875,38600.0
2014-09-08 11:00:00,24.78,24.81,24.75,24.81,11000.0,20.875,20.9002,20.8497,20.9002,11000.0
2014-09-08 11:30:00,24.8,24.8,24.66,24.67,23000.0,20.8918,20.8918,20.7739,20.7823,23000.0
2014-09-08 12:00:00,24.67,24.67,24.65,24.67,12600.0,20.7823,20.7823,20.7654,20.7823,12600.0
2014-09-08 12:30:00,24.67,24.7,24.67,24.69,10800.0,20.7823,20.8076,20.7823,20.7991,10800.0
2014-09-08 13:00:00,24.7,24.71,24.62,24.63,17000.0,20.8076,20.816,20.7402,20.7486,17000.0
2014-09-08 13:30:00,24.61,24.63,24.59,24.63,28800.0,20.7317,20.7486,20.7149,20.7486,28800.0
2014-09-08 14:00:00,24.62,24.65,24.62,24.64,15400.0,20.7402,20.7654,20.7402,20.757,15400.0
2014-09-08 14:30:00,24.64,24.64,24.62,24.63,13800.0,20.757,20.757,20.7402,20.7486,13800.0
2014-09-08 15:00:00,24.63,24.67,24.62,24.67,21200.0,20.7486,20.7823,20.7402,20.7823,21200.0
2014-09-08 15:30:00,24.67,24.75,24.66,24.7,100600.0,20.7823,20.8497,20.7739,20.8076,100600.0
2014-09-09 09:30:00,24.7,24.72,24.5,24.5,32800.0,20.8076,20.8244,20.6391,20.6391,32800.0
2014-09-09 10:00:00,24.5,24.55,24.47,24.53,25000.0,20.6391,20.6812,20.6138,20.6644,25000.0
2014-09-09 10:30:00,24.52,24.53,24.47,24.5,46800.0,20.6559,20.6644,20.6138,20.6391,46800.0
2014-09-09 11:00:00,24.5,24.61,24.5,24.6,22400.0,20.6391,20.7317,20.6391,20.7233,22400.0
2014-09-09 11:30:00,24.6,24.6,24.55,24.56,25400.0,20.7233,20.7233,20.6812,20.6896,25400.0
2014-09-09 12:00:00,24.56,24.58,24.53,24.58,22200.0,20.6896,20.7065,20.6644,20.7065,22200.0
2014-09-09 12:30:00,24.57,24.57,24.52,24.52,48800.0,20.6981,20.6981,20.6559,20.6559,48800.0
2014-09-09 13:00:00,24.52,24.54,24.5,24.53,63400.0,20.6559,20.6728,20.6391,20.6644,63400.0
2014-09-09 13:30:00,24.52,24.67,24.52,24.66,50600.0,20.6559,20.7823,20.6559,20.7739,50600.0
2014-09-09 14:00:00,24.65,24.66,24.57,24.57,49600.0,20.7654,20.7739,20.6981,20.6981,49600.0
2014-09-09 14:30:00,24.56,24.56,24.5,24.54,37600.0,20.6896,20.6896,20.6391,20.6728,37600.0
2014-09-09 15:00:00,24.54,24.55,24.49,24.51,80200.0,20.6728,20.6812,20.6307,20.6475,80200.0
2014-09-09 15:30:00,24.51,24.52,24.5,24.5,108800.0,20.6475,20.6559,20.6391,20.6391,108800.0
2014-09-10 09:30:00,24.47,24.57,24.32,24.35,55000.0,20.6138,20.6981,20.4875,20.5127,55000.0
2014-09-10 10:00:00,24.37,24.43,24.33,24.42,68000.0,20.5296,20.5801,20.4959,20.5717,68000.0
2014-09-10 10:30:00,24.42,24.43,24.36,24.39,14600.0,20.5717,20.5801,20.5211,20.5464,14600.0
2014-09-10 11:00:00,24.37,24.45,24.36,24.43,19000.0,20.5296,20.597,20.5211,20.5801,19000.0
2014-09-10 11:30:00,24.44,24.47,24.43,24.46,20200.0,20.5885,20.6138,20.5801,20.6054,20200.0
2014-09-10 12:00:00,24.46,24.54,24.45,24.52,24800.0,20.6054,20.6728,20.597,20.6559,24800.0
2014-09-10 12:30:00,24.53,24.53,24.5,24.5,9000.0,20.6644,20.6644,20.6391,20.6391,9000.0
2014-09-10 13:00:00,24.52,24.58,24.51,24.54,12000.0,20.6559,20.7065,20.6475,20.6728,12000.0
2014-09-10 13:30:00,24.56,24.57,24.51,24.52,10400.0,20.6896,20.6981,20.6475,20.6559,10400.0
2014-09-10 14:00:00,24.53,24.53,24.49,24.52,16400.0,20.6644,20.6644,20.6307,20.6559,16400.0
2014-09-10 14:30:00,24.51,24.51,24.47,24.48,29200.0,20.6475,20.6475,20.6138,20.6222,29200.0
2014-09-10 15:00:00,24.48,24.51,24.48,24.5,55600.0,20.6222,20.6475,20.6222,20.6391,55600.0
2014-09-10 15:30:00,24.51,24.52,24.5,24.51,60200.0,20.6475,20.6559,20.6391,20.6475,60200.0
2014-09-11 09:30:00,24.36,24.46,24.29,24.43,37000.0,20.5211,20.6054,20.4622,20.5801,37000.0
2014-09-11 10:00:00,24.43,24.45,24.36,24.43,27800.0,20.5801,20.597,20.5211,20.5801,27800.0
2014-09-11 10:30:00,24.42,24.49,24.34,24.49,140400.0,20.5717,20.6307,20.5043,20.6307,140400.0
2014-09-11 11:00:00,24.51,24.61,24.51,24.6,11200.0,20.6475,20.7317,20.6475,20.7233,11200.0
2014-09-11 11:30:00,24.59,24.62,24.58,24.6,8800.0,20.7149,20.7402,20.7065,20.7233,8800.0
2014-09-11 12:00:00,24.61,24.61,24.57,24.6,7600.0,20.7317,20.7317,20.6981,20.7233,7600.0
2014-09-11 12:30:00,24.6,24.6,24.53,24.53,9200.0,20.7233,20.7233,20.6644,20.6644,9200.0
2014-09-11 13:00:00,24.53,24.55,24.45,24.47,15000.0,20.6644,20.6812,20.597,20.6138,15000.0
2014-09-11 13:30:00,24.47,24.49,24.46,24.48,7200.0,20.6138,20.6307,20.6054,20.6222,7200.0
2014-09-11 14:00:00,24.49,24.55,24.49,24.55,20200.0,20.6307,20.6812,20.6307,20.6812,20200.0
2014-09-11 14:30:00,24.54,24.57,24.53,24.54,17200.0,20.6728,20.6981,20.6644,20.6728,17200.0
2014-09-11 15:00:00,24.55,24.55,24.51,24.52,19600.0,20.6812,20.6812,20.6475,20.6559,19600.0
2014-09-11 15:30:00,24.53,24.58,24.5,24.58,129400.0,20.6644,20.7065,20.6391,20.7065,129400.0
2014-09-12 09:30:00,24.57,24.61,24.4,24.42,84800.0,20.6981,20.7317,20.5548,20.5717,84800.0
2014-09-12 10:00:00,24.4,24.52,24.38,24.48,69400.0,20.5548,20.6559,20.538,20.6222,69400.0
2014-09-12 10:30:00,24.48,24.57,24.46,24.56,30600.0,20.6222,20.6981,20.6054,20.6896,30600.0
2014-09-12 11:00:00,24.55,24.56,24.49,24.52,34400.0,20.6812,20.6896,20.6307,20.6559,34400.0
2014-09-12 11:30:00,24.5,24.53,24.47,24.49,40800.0,20.6391,20.6644,20.6138,20.6307,40800.0
2014-09-12 12:00:00,24.49,24.5,24.42,24.44,42800.0,20.6307,20.6391,20.5717,20.5885,42800.0
2014-09-12 12:30:00,24.45,24.46,24.4,24.46,47600.0,20.597,20.6054,20.5548,20.6054,47600.0
2014-09-12 13:00:00,24.45,24.48,24.4,24.43,57000.0,20.597,20.6222,20.5548,20.5801,57000.0
2014-09-12 13:30:00,24.43,24.46,24.42,24.44,30600.0,20.5801,20.6054,20.5717,20.5885,30600.0
2014-09-12 14:00:00,24.45,24.49,24.43,24.44,27400.0,20.597,20.6307,20.5801,20.5885,27400.0
2014-09-12 14:30:00,24.44,24.47,24.43,24.43,70800.0,20.5885,20.6138,20.5801,20.5801,70800.0
2014-09-12 15:00:00,24.43,24.52,24.43,24.5,61800.0,20.5801,20.6559,20.5801,20.6391,61800.0
2014-09-12 15:30:00,24.5,24.54,24.49,24.53,141000.0,20.6391,20.6728,20.6307,20.6644,141000.0
2014-09-15 09:30:00,24.48,24.55,24.45,24.53,62400.0,20.6222,20.6812,20.597,20.6644,62400.0
2014-09-15 10:00:00,24.52,24.55,24.49,24.55,47800.0,20.6559,20.6812,20.6307,20.6812,47800.0
2014-09-15 10:30:00,24.57,24.59,24.51,24.53,29000.0,20.6981,20.7149,20.6475,20.6644,29000.0
2014-09-15 11:00:00,24.53,24.53,24.46,24.48,46800.0,20.6644,20.6644,20.6054,20.6222,46800.0
2014-09-15 11:30:00,24.48,24.5,24.43,24.43,35800.0,20.6222,20.6391,20.5801,20.5801,35800.0
2014-09-15 12:00:00,24.42,24.45,24.38,24.4,37200.0,20.5717,20.597,20.538,20.5548,37200.0
2014-09-15 12:30:00,24.4,24.43,24.4,24.43,29400.0,20.5548,20.5801,20.5548,20.5801,29400.0
2014-09-15 13:00:00,24.43,24.5,24.43,24.48,45600.0,20.5801,20.6391,20.5801,20.6222,45600.0
2014-09-15 13:30:00,24.48,24.5,24.45,24.45,57600.0,20.6222,20.6391,20.597,20.597,57600.0
2014-09-15 14:00:00,24.44,24.54,24.44,24.54,47600.0,20.5885,20.6728,20.5885,20.6728,47600.0
2014-09-15 14:30:00,24.55,24.57,24.49,24.49,47000.0,20.6812,20.6981,20.6307,20.6307,47000.0
2014-09-15 15:00:00,24.49,24.51,24.47,24.5,48200.0,20.6307,20.6475,20.6138,20.6391,48200.0
2014-09-15 15:30:00,24.51,24.51,24.46,24.5,109400.0,20.6475,20.6475,20.6054,20.6391,109400.0
2014-09-16 09:30:00,24.44,24.68,24.42,24.68,87600.0,20.5885,20.7907,20.5717,20.7907,87600.0
2014-09-16 10:00:00,24.68,24.78,24.55,24.56,96000.0,20.7907,20.875,20.6812,20.6896,96000.0
2014-09-16 10:30:00,24.55,24.64,24.46,24.59,103200.0,20.6812,20.757,20.6054,20.7149,103200.0
2014-09-16 11:00:00,24.59,24.64,24.57,24.64,78200.0,20.7149,20.757,20.6981,20.757,78200.0
2014-09-16 11:30:00,24.65,24.76,24.65,24.75,141000.0,20.7654,20.8581,20.7654,20.8497,141000.0
2014-09-16 12:00:00,24.75,24.77,24.72,24.77,49400.0,20.8497,20.8665,20.8244,20.8665,49400.0
2014-09-16 12:30:00,24.77,24.84,24.76,24.84,61400.0,20.8665,20.9255,20.8581,20.9255,61400.0
2014-09-16 13:00:00,24.84,24.89,24.81,24.88,61200.0,20.9255,20.9676,20.9002,20.9592,61200.0
2014-09-16 13:30:00,24.88,24.97,24.88,24.96,141000.0,20.9592,21.035,20.9592,21.0266,141000.0
2014-09-16 14:00:00,24.96,24.98,24.93,24.97,59800.0,21.0266,21.0434,21.0013,21.035,59800.0
2014-09-16 14:30:00,24.97,24.98,24.95,24.95,87200.0,21.035,21.0434,21.0182,21.0182,87200.0
2014-09-16 15:00:00,24.95,24.98,24.93,24.97,104600.0,21.0182,21.0434,21.0013,21.035,104600.0
2014-09-16 15:30:00,24.97,25.0,24.96,25.0,304400.0,21.035,21.0603,21.0266,21.0603,304400.0
2014-09-17 09:30:00,25.0,25.22,24.9,25.1,53000.0,21.0603,21.2456,20.976,21.1445,53000.0
2014-09-17 10:00:00,25.11,25.23,25.08,25.09,45200.0,21.153,21.254,21.1277,21.1361,45200.0
2014-09-17 10:30:00,25.09,25.09,25.03,25.03,30200.0,21.1361,21.1361,21.0856,21.0856,30200.0
2014-09-17 11:00:00,25.04,25.05,24.96,25.0,26600.0,21.094,21.1024,21.0266,21.0603,26600.0
2014-09-17 11:30:00,25.0,25.0,24.96,24.96,25000.0,21.0603,21.0603,21.0266,21.0266,25000.0
2014-09-17 12:00:00,24.95,24.95,24.89,24.89,54800.0,21.0182,21.0182,20.9676,20.9676,54800.0
2014-09-17 12:30:00,24.89,24.95,24.88,24.89,46400.0,20.9676,21.0182,20.9592,20.9676,46400.0
2014-09-17 13:00:00,24.88,24.91,24.88,24.88,55800.0,20.9592,20.9845,20.9592,20.9592,55800.0
2014-09-17 13:30:00,24.88,24.93,24.86,24.93,82400.0,20.9592,21.0013,20.9424,21.0013,82400.0
2014-09-17 14:00:00,24.93,25.08,24.82,25.08,124800.0,21.0013,21.1277,20.9087,21.1277,124800.0
2014-09-17 14:30:00,25.08,25.08,24.94,24.98,112000.0,21.1277,21.1277,21.0097,21.0434,112000.0
2014-09-17 15:00:00,24.98,25.09,24.98,25.02,87400.0,21.0434,21.1361,21.0434,21.0771,87400.0
2014-09-17 15:30:00,25.02,25.02,24.95,24.96,144800.0,21.0771,21.0771,21.0182,21.0266,144800.0
2014-09-18 09:30:00,25.0,25.02,24.85,24.91,48600.0,21.0603,21.0771,20.9339,20.9845,48600.0
2014-09-18 10:00:00,24.9,24.93,24.89,24.89,48600.0,20.976,21.0013,20.9676,20.9676,48600.0
2014-09-18 10:30:00,24.88,25.0,24.88,24.96,33200.0,20.9592,21.0603,20.9592,21.0266,33200.0
2014-09-18 11:00:00,24.96,25.0,24.96,24.96,55200.0,21.0266,21.0603,21.0266,21.0266,55200.0
2014-09-18 11:30:00,24.96,25.0,24.96,24.99,49400.0,21.0266,21.0603,21.0266,21.0519,49400.0
2014-09-18 12:00:00,25.0,25.04,24.99,25.04,35000.0,21.0603,21.094,21.0519,21.094,35000.0
2014-09-18 12:30:00,25.04,25.04,24.99,25.0,33400.0,21.094,21.094,21.0519,21.0603,33400.0
2014-09-18 13:00:00,24.99,24.99,24.91,24.92,41400.0,21.0519,21.0519,20.9845,20.9929,41400.0
2014-09-18 13:30:00,24.92,24.98,24.92,24.95,27600.0,20.9929,21.0434,20.9929,21.0182,27600.0
2014-09-18 14:00:00,24.95,25.0,24.95,24.97,21000.0,21.0182,21.0603,21.0182,21.035,21000.0
2014-09-18 14:30:00,24.97,25.0,24.96,24.96,31200.0,21.035,21.0603,21.0266,21.0266,31200.0
2014-09-18 15:00:00,24.96,25.0,24.95,25.0,50600.0,21.0266,21.0603,21.0182,21.0603,50600.0
2014-09-18 15:30:00,25.0,25.01,24.96,24.97,103600.0,21.0603,21.0687,21.0266,21.035,103600.0
2014-09-19 09:30:00,25.0,25.09,24.94,24.98,180800.0,21.0603,21.1361,21.0097,21.0434,180800.0
2014-09-19 10:00:00,24.96,25.04,24.96,24.98,31800.0,21.0266,21.094,21.0266,21.0434,31800.0
2014-09-19 10:30:00,24.98,24.99,24.84,24.84,75400.0,21.0434,21.0519,20.9255,20.9255,75400.0
2014-09-19 11:00:00,24.84,24.84,24.72,24.72,47200.0,20.9255,20.9255,20.8244,20.8244,47200.0
2014-09-19 11:30:00,24.72,24.72,24.61,24.61,39400.0,20.8244,20.8244,20.7317,20.7317,39400.0
2014-09-19 12:00:00,24.61,24.62,24.59,24.61,40800.0,20.7317,20.7402,20.7149,20.7317,40800.0
2014-09-19 12:30:00,24.61,24.63,24.56,24.56,56800.0,20.7317,20.7486,20.6896,20.6896,56800.0
2014-09-19 13:00:00,24.56,24.57,24.48,24.5,35600.0,20.6896,20.6981,20.6222,20.6391,35600.0
2014-09-19 13:30:00,24.5,24.59,24.5,24.58,35400.0,20.6391,20.7149,20.6391,20.7065,35400.0
2014-09-19 14:00:00,24.57,24.71,24.57,24.7,46200.0,20.6981,20.816,20.6981,20.8076,46200.0
2014-09-19 14:30:00,24.7,24.72,24.7,24.71,39000.0,20.8076,20.8244,20.8076,20.816,39000.0
2014-09-19 15:00:00,24.71,24.73,24.68,24.7,87600.0,20.816,20.8328,20.7907,20.8076,87600.0
2014-09-19 15:30:00,24.7,24.72,24.61,24.61,267000.0,20.8076,20.8244,20.7317,20.7317,267000.0
2014-09-22 09:30:00,24.56,24.56,24.26,24.38,132000.0,20.6896,20.6896,20.4369,20.538,132000.0
2014-09-22 10:00:00,24.38,24.44,24.32,24.36,39400.0,20.538,20.5885,20.4875,20.5211,39400.0
2014-09-22 10:30:00,24.36,24.36,24.29,24.32,61800.0,20.5211,20.5211,20.4622,20.4875,61800.0
2014-09-22 11:00:00,24.32,24.34,24.28,24.31,30400.0,20.4875,20.5043,20.4538,20.479,30400.0
2014-09-22 11:30:00,24.31,24.34,24.25,24.26,25400.0,20.479,20.5043,20.4285,20.4369,25400.0
2014-09-22 12:00:00,24.26,24.3,24.25,24.28,18200.0,20.4369,20.4706,20.4285,20.4538,18200.0
2014-09-22 12:30:00,24.28,24.31,24.26,24.27,15400.0,20.4538,20.479,20.4369,20.4453,15400.0
2014-09-22 13:00:00,24.27,24.3,24.25,24.29,26600.0,20.4453,20.4706,20.4285,20.4622,26600.0
2014-09-22 13:30:00,24.3,24.34,24.29,24.33,33800.0,20.4706,20.5043,20.4622,20.4959,33800.0
2014-09-22 14:00:00,24.33,24.34,24.27,24.28,36200.0,20.4959,20.5043,20.4453,20.4538,36200.0
2014-09-22 14:30:00,24.27,24.31,24.27,24.29,49200.0,20.4453,20.479,20.4453,20.4622,49200.0
2014-09-22 15:00:00,24.29,24.3,24.26,24.28,49800.0,20.4622,20.4706,20.4369,20.4538,49800.0
2014-09-22 15:30:00,24.28,24.32,24.26,24.28,142600.0,20.4538,20.4875,20.4369,20.4538,142600.0
2014-09-23 09:30:00,24.2,24.2,24.0,24.2,53200.0,20.3864,20.3864,20.2179,20.3864,53200.0
2014-09-23 10:00:00,24.21,24.27,24.18,24.27,49400.0,20.3948,20.4453,20.3695,20.4453,49400.0
2014-09-23 10:30:00,24.25,24.31,24.25,24.27,31400.0,20.4285,20.479,20.4285,20.4453,31400.0
2014-09-23 11:00:00,24.28,24.3,24.25,24.27,27200.0,20.4538,20.4706,20.4285,20.4453,27200.0
2014-09-23 11:30:00,24.27,24.3,24.25,24.28,30800.0,20.4453,20.4706,20.4285,20.4538,30800.0
2014-09-23 12:00:00,24.28,24.28,24.2,24.2,32000.0,20.4538,20.4538,20.3864,20.3864,32000.0
2014-09-23 12:30:00,24.2,24.27,24.2,24.25,22400.0,20.3864,20.4453,20.3864,20.4285,22400.0
2014-09-23 13:00:00,24.25,24.25,24.2,24.23,25600.0,20.4285,20.4285,20.3864,20.4116,25600.0
2014-09-23 13:30:00,24.23,24.26,24.2,24.21,28600.0,20.4116,20.4369,20.3864,20.3948,28600.0
2014-09-23 14:00:00,24.21,24.24,24.18,24.23,42000.0,20.3948,20.4201,20.3695,20.4116,42000.0
2014-09-23 14:30:00,24.23,24.25,24.18,24.22,34600.0,20.4116,20.4285,20.3695,20.4032,34600.0
2014-09-23 15:00:00,24.23,24.26,24.2,24.25,57600.0,20.4116,20.4369,20.3864,20.4285,57600.0
2014-09-23 15:30:00,24.25,24.29,24.17,24.17,151000.0,20.4285,20.4622,20.3611,20.3611,151000.0
2014-09-24 09:30:00,24.1,24.16,24.06,24.08,69200.0,20.3021,20.3527,20.2684,20.2853,69200.0
2014-09-24 10:00:00,24.09,24.28,24.06,24.14,74200.0,20.2937,20.4538,20.2684,20.3358,74200.0
2014-09-24 10:30:00,24.14,24.27,24.13,24.25,48000.0,20.3358,20.4453,20.3274,20.4285,48000.0
2014-09-24 11:00:00,24.25,24.31,24.23,24.31,27200.0,20.4285,20.479,20.4116,20.479,27200.0
2014-09-24 11:30:00,24.32,24.34,24.18,24.18,15200.0,20.4875,20.5043,20.3695,20.3695,15200.0
2014-09-24 12:00:00,24.18,24.18,24.09,24.1,16600.0,20.3695,20.3695,20.2937,20.3021,16600.0
2014-09-24 12:30:00,24.09,24.1,24.04,24.07,18600.0,20.2937,20.3021,20.2516,20.2768,18600.0
2014-09-24 13:00:00,24.08,24.11,24.07,24.1,18800.0,20.2853,20.3105,20.2768,20.3021,18800.0
2014-09-24 13:30:00,24.1,24.17,24.1,24.15,33800.0,20.3021,20.3611,20.3021,20.3442,33800.0
2014-09-24 14:00:00,24.14,24.27,24.11,24.26,66200.0,20.3358,20.4453,20.3105,20.4369,66200.0
2014-09-24 14:30:00,24.26,24.36,24.25,24.36,61800.0,20.4369,20.5211,20.4285,20.5211,61800.0
2014-09-24 15:00:00,24.36,24.4,24.34,24.36,78600.0,20.5211,20.5548,20.5043,20.5211,78600.0
2014-09-24 15:30:00,24.36,24.37,24.27,24.32,118000.0,20.5211,20.5296,20.4453,20.4875,118000.0
2014-09-25 09:30:00,24.29,24.29,24.17,24.25,118400.0,20.4622,20.4622,20.3611,20.4285,118400.0
2014-09-25 10:00:00,24.28,24.3,24.18,24.24,119600.0,20.4538,20.4706,20.3695,20.4201,119600.0
2014-09-25 10:30:00,24.23,24.34,24.19,24.34,97600.0,20.4116,20.5043,20.3779,20.5043,97600.0
2014-09-25 11:00:00,24.34,24.34,24.25,24.28,52600.0,20.5043,20.5043,20.4285,20.4538,52600.0
2014-09-25 11:30:00,24.29,24.33,24.23,24.24,27000.0,20.4622,20.4959,20.4116,20.4201,27000.0
2014-09-25 12:00:00,24.25,24.27,24.15,24.17,27600.0,20.4285,20.4453,20.3442,20.3611,27600.0
2014-09-25 12:30:00,24.14,24.17,24.13,24.17,16600.0,20.3358,20.3611,20.3274,20.3611,16600.0
2014-09-25 13:00:00,24.16,24.2,24.15,24.17,12800.0,20.3527,20.3864,20.3442,20.3611,12800.0
2014-09-25 13:30:00,24.18,24.21,24.17,24.17,43800.0,20.3695,20.3948,20.3611,20.3611,43800.0
2014-09-25 14:00:00,24.17,24.2,24.15,24.19,21800.0,20.3611,20.3864,20.3442,20.3779,21800.0
2014-09-25 14:30:00,24.18,24.26,24.18,24.23,31800.0,20.3695,20.4369,20.3695,20.4116,31800.0
2014-09-25 15:00:00,24.23,24.23,24.16,24.19,105200.0,20.4116,20.4116,20.3527,20.3779,105200.0
2014-09-25 15:30:00,24.18,24.26,24.17,24.23,252800.0,20.3695,20.4369,20.3611,20.4116,252800.0
2014-09-26 09:30:00,24.2,24.28,24.06,24.2,81200.0,20.3864,20.4538,20.2684,20.3864,81200.0
2014-09-26 10:00:00,24.2,24.28,24.2,24.23,39400.0,20.3864,20.4538,20.3864,20.4116,39400.0
2014-09-26 10:30:00,24.22,24.25,24.13,24.16,38000.0,20.4032,20.4285,20.3274,20.3527,38000.0
2014-09-26 11:00:00,24.17,24.2,24.15,24.17,24000.0,20.3611,20.3864,20.3442,20.3611,24000.0
2014-09-26 11:30:00,24.17,24.17,24.1,24.14,65200.0,20.3611,20.3611,20.3021,20.3358,65200.0
2014-09-26 12:00:00,24.14,24.14,24.07,24.11,56600.0,20.3358,20.3358,20.2768,20.3105,56600.0
2014-09-26 12:30:00,24.11,24.13,24.08,24.11,76200.0,20.3105,20.3274,20.2853,20.3105,76200.0
2014-09-26 13:00:00,24.11,24.14,24.09,24.13,49200.0,20.3105,20.3358,20.2937,20.3274,49200.0
2014-09-26 13:30:00,24.13,24.2,24.12,24.19,29200.0,20.3274,20.3864,20.319,20.3779,29200.0
2014-09-26 14:00:00,24.19,24.24,24.19,24.2,81400.0,20.3779,20.4201,20.3779,20.3864,81400.0
2014-09-26 14:30:00,24.2,24.25,24.18,24.18,50200.0,20.3864,20.4285,20.3695,20.3695,50200.0
2014-09-26 15:00:00,24.18,24.23,24.15,24.22,59800.0,20.3695,20.4116,20.3442,20.4032,59800.0
2014-09-26 15:30:00,24.23,24.28,24.22,24.25,113800.0,20.4116,20.4538,20.4032,20.4285,113800.0
2014-09-29 09:30:00,24.02,24.04,23.94,24.02,31200.0,20.2347,20.2516,20.1673,20.2347,31200.0
2014-09-29 10:00:00,24.01,24.04,23.97,24.01,65400.0,20.2263,20.2516,20.1926,20.2263,65400.0
2014-09-29 10:30:00,24.0,24.06,23.98,24.05,34800.0,20.2179,20.2684,20.201,20.26,34800.0
2014-09-29 11:00:00,24.06,24.13,24.05,24.08,27400.0,20.2684,20.3274,20.26,20.2853,27400.0
2014-09-29 11:30:00,24.08,24.08,24.05,24.08,24800.0,20.2853,20.2853,20.26,20.2853,24800.0
2014-09-29 12:00:00,24.08,24.08,24.04,24.06,36200.0,20.2853,20.2853,20.2516,20.2684,36200.0
2014-09-29 12:30:00,24.06,24.09,24.04,24.07,35400.0,20.2684,20.2937,20.2516,20.2768,35400.0
2014-09-29 13:00:00,24.06,24.12,24.06,24.11,23800.0,20.2684,20.319,20.2684,20.3105,23800.0
2014-09-29 13:30:00,24.11,24.14,24.09,24.11,23200.0,20.3105,20.3358,20.2937,20.3105,23200.0
2014-09-29 14:00:00,24.11,24.11,24.03,24.03,30000.0,20.3105,20.3105,20.2432,20.2432,30000.0
2014-09-29 14:30:00,24.03,24.06,24.02,24.04,52200.0,20.2432,20.2684,20.2347,20.2516,52200.0
2014-09-29 15:00:00,24.04,24.11,24.04,24.09,34600.0,20.2516,20.3105,20.2516,20.2937,34600.0
2014-09-29 15:30:00,24.09,24.09,24.02,24.02,179600.0,20.2937,20.2937,20.2347,20.2347,179600.0
2014-09-30 09:30:00,24.07,24.17,23.89,23.94,74600.0,20.2768,20.3611,20.1252,20.1673,74600.0
2014-09-30 10:00:00,23.94,23.95,23.88,23.9,67600.0,20.1673,20.1758,20.1168,20.1336,67600.0
2014-09-30 10:30:00,23.91,24.04,23.9,24.03,42400.0,20.1421,20.2516,20.1336,20.2432,42400.0
2014-09-30 11:00:00,24.03,24.04,24.0,24.04,34000.0,20.2432,20.2516,20.2179,20.2516,34000.0
2014-09-30 11:30:00,24.02,24.02,23.9,23.91,29600.0,20.2347,20.2347,20.1336,20.1421,29600.0
2014-09-30 12:00:00,23.91,23.91,23.82,23.82,36800.0,20.1421,20.1421,20.0662,20.0662,36800.0
2014-09-30 12:30:00,23.82,23.83,23.75,23.76,32600.0,20.0662,20.0747,20.0073,20.0157,32600.0
2014-09-30 13:00:00,23.77,23.78,23.66,23.66,50200.0,20.0241,20.0325,19.9315,19.9315,50200.0
2014-09-30 13:30:00,23.67,23.68,23.59,23.6,48000.0,19.9399,19.9483,19.8725,19.8809,48000.0
2014-09-30 14:00:00,23.6,23.71,23.55,23.61,106200.0,19.8809,19.9736,19.8388,19.8893,106200.0
2014-09-30 14:30:00,23.61,23.63,23.56,23.6,49800.0,19.8893,19.9062,19.8472,19.8809,49800.0
2014-09-30 15:00:00,23.59,23.65,23.52,23.63,177400.0,19.8725,19.923,19.8135,19.9062,177400.0
2014-09-30 15:30:00,23.63,23.75,23.63,23.65,342200.0,19.9062,20.0073,19.9062,19.923,342200.0
2014-10-01 09:30:00,23.58,23.6,23.26,23.38,94800.0,19.8641,19.8809,19.5945,19.6956,94800.0
2014-10-01 10:00:00,23.38,23.46,23.3,23.4,66000.0,19.6956,19.763,19.6282,19.7124,66000.0
2014-10-01 10:30:00,23.4,23.56,23.38,23.56,82400.0,19.7124,19.8472,19.6956,19.8472,82400.0
2014-10-01 11:00:00,23.56,23.63,23.49,23.5,63200.0,19.8472,19.9062,19.7882,19.7967,63200.0
2014-10-01 11:30:00,23.5,23.5,23.41,23.42,50600.0,19.7967,19.7967,19.7209,19.7293,50600.0
2014-10-01 12:00:00,23.43,23.45,23.4,23.42,38800.0,19.7377,19.7546,19.7124,19.7293,38800.0
2014-10-01 12:30:00,23.42,23.42,23.28,23.31,68200.0,19.7293,19.7293,19.6113,19.6366,68200.0
2014-10-01 13:00:00,23.32,23.33,23.26,23.3,65800.0,19.645,19.6535,19.5945,19.6282,65800.0
2014-10-01 13:30:00,23.3,23.31,23.24,23.28,92800.0,19.6282,19.6366,19.5776,19.6113,92800.0
2014-10-01 14:00:00,23.28,23.33,23.27,23.31,97400.0,19.6113,19.6535,19.6029,19.6366,97400.0
2014-10-01 14:30:00,23.32,23.37,23.3,23.35,90800.0,19.645,19.6872,19.6282,19.6703,90800.0
2014-10-01 15:00:00,23.34,23.4,23.33,23.4,138800.0,19.6619,19.7124,19.6535,19.7124,138800.0
2014-10-01 15:30:00,23.4,23.42,23.35,23.36,207000.0,19.7124,19.7293,19.6703,19.6787,207000.0
2014-10-02 09:30:00,23.29,23.29,23.09,23.18,68800.0,19.6198,19.6198,19.4513,19.5271,68800.0
2014-10-02 10:00:00,23.18,23.24,23.12,23.17,82200.0,19.5271,19.5776,19.4766,19.5187,82200.0
2014-10-02 10:30:00,23.15,23.16,23.08,23.13,120800.0,19.5018,19.5103,19.4429,19.485,120800.0
2014-10-02 11:00:00,23.13,23.18,23.13,23.14,23800.0,19.485,19.5271,19.485,19.4934,23800.0
2014-10-02 11:30:00,23.14,23.17,23.11,23.16,105000.0,19.4934,19.5187,19.4681,19.5103,105000.0
2014-10-02 12:00:00,23.17,23.19,23.16,23.17,34600.0,19.5187,19.5355,19.5103,19.5187,34600.0
2014-10-02 12:30:00,23.18,23.21,23.12,23.21,32600.0,19.5271,19.5524,19.4766,19.5524,32600.0
2014-10-02 13:00:00,23.21,23.37,23.19,23.37,57200.0,19.5524,19.6872,19.5355,19.6872,57200.0
2014-10-02 13:30:00,23.37,23.46,23.37,23.41,72200.0,19.6872,19.763,19.6872,19.7209,72200.0
2014-10-02 14:00:00,23.41,23.45,23.38,23.38,54400.0,19.7209,19.7546,19.6956,19.6956,54400.0
2014-10-02 14:30:00,23.38,23.41,23.34,23.38,109200.0,19.6956,19.7209,19.6619,19.6956,109200.0
2014-10-02 15:00:00,23.39,23.4,23.37,23.4,59000.0,19.704,19.7124,19.6872,19.7124,59000.0
2014-10-02 15:30:00,23.39,23.44,23.36,23.41,121600.0,19.704,19.7461,19.6787,19.7209,121600.0
2014-10-03 09:30:00,23.58,23.63,23.41,23.44,57200.0,19.8641,19.9062,19.7209,19.7461,57200.0
2014-10-03 10:00:00,23.45,23.57,23.43,23.52,47600.0,19.7546,19.8556,19.7377,19.8135,47600.0
2014-10-03 10:30:00,23.53,23.53,23.44,23.47,29600.0,19.8219,19.8219,19.7461,19.7714,29600.0
2014-10-03 11:00:00,23.47,23.52,23.43,23.45,33400.0,19.7714,19.8135,19.7377,19.7546,33400.0
2014-10-03 11:30:00,23.45,23.47,23.38,23.38,27600.0,19.7546,19.7714,19.6956,19.6956,27600.0
2014-10-03 12:00:00,23.39,23.39,23.35,23.38,41400.0,19.704,19.704,19.6703,19.6956,41400.0
2014-10-03 12:30:00,23.38,23.4,23.37,23.38,27200.0,19.6956,19.7124,19.6872,19.6956,27200.0
2014-10-03 13:00:00,23.37,23.4,23.33,23.4,62800.0,19.6872,19.7124,19.6535,19.7124,62800.0
2014-10-03 13:30:00,23.4,23.42,23.36,23.42,28800.0,19.7124,19.7293,19.6787,19.7293,28800.0
2014-10-03 14:00:00,23.42,23.52,23.42,23.52,50400.0,19.7293,19.8135,19.7293,19.8135,50400.0
2014-10-03 14:30:00,23.51,23.53,23.47,23.48,58600.0,19.8051,19.8219,19.7714,19.7798,58600.0
2014-10-03 15:00:00,23.47,23.47,23.42,23.43,48000.0,19.7714,19.7714,19.7293,19.7377,48000.0
2014-10-03 15:30:00,23.43,23.48,23.42,23.44,150600.0,19.7377,19.7798,19.7293,19.7461,150600.0
2014-10-06 09:30:00,23.52,23.72,23.46,23.67,89600.0,19.8135,19.982,19.763,19.9399,89600.0
2014-10-06 10:00:00,23.67,23.77,23.64,23.71,82400.0,19.9399,20.0241,19.9146,19.9736,82400.0
2014-10-06 10:30:00,23.72,23.78,23.64,23.67,62400.0,19.982,20.0325,19.9146,19.9399,62400.0
2014-10-06 11:00:00,23.66,23.71,23.66,23.68,48400.0,19.9315,19.9736,19.9315,19.9483,48400.0
2014-10-06 11:30:00,23.7,23.71,23.6,23.62,30600.0,19.9652,19.9736,19.8809,19.8978,30600.0
2014-10-06 12:00:00,23.63,23.71,23.63,23.67,28600.0,19.9062,19.9736,19.9062,19.9399,28600.0
2014-10-06 12:30:00,23.67,23.67,23.6,23.62,40000.0,19.9399,19.9399,19.8809,19.8978,40000.0
2014-10-06 13:00:00,23.61,23.68,23.61,23.68,13400.0,19.8893,19.9483,19.8893,19.9483,13400.0
2014-10-06 13:30:00,23.68,23.68,23.65,23.67,16200.0,19.9483,19.9483,19.923,19.9399,16200.0
2014-10-06 14:00:00,23.67,23.71,23.63,23.68,25400.0,19.9399,19.9736,19.9062,19.9483,25400.0
2014-10-06 14:30:00,23.68,23.7,23.67,23.68,38200.0,19.9483,19.9652,19.9399,19.9483,38200.0
2014-10-06 15:00:00,23.68,23.7,23.65,23.7,53800.0,19.9483,19.9652,19.923,19.9652,53800.0
2014-10-06 15:30:00,23.69,23.71,23.66,23.68,222800.0,19.9567,19.9736,19.9315,19.9483,222800.0
2014-10-07 09:30:00,23.55,23.59,23.38,23.58,64000.0,19.8388,19.8725,19.6956,19.8641,64000.0
2014-10-07 10:00:00,23.59,23.61,23.5,23.55,21600.0,19.8725,19.8893,19.7967,19.8388,21600.0
2014-10-07 10:30:00,23.56,23.61,23.46,23.46,22800.0,19.8472,19.8893,19.763,19.763,22800.0
2014-10-07 11:00:00,23.43,23.49,23.4,23.43,48000.0,19.7377,19.7882,19.7124,19.7377,48000.0
2014-10-07 11:30:00,23.43,23.49,23.41,23.48,21200.0,19.7377,19.7882,19.7209,19.7798,21200.0
2014-10-07 12:00:00,23.47,23.53,23.47,23.5,51200.0,19.7714,19.8219,19.7714,19.7967,51200.0
2014-10-07 12:30:00,23.5,23.52,23.42,23.46,23000.0,19.7967,19.8135,19.7293,19.763,23000.0
2014-10-07 13:00:00,23.46,23.47,23.42,23.46,30800.0,19.763,19.7714,19.7293,19.763,30800.0
2014-10-07 13:30:00,23.46,23.46,23.42,23.46,41600.0,19.763,19.763,19.7293,19.763,41600.0
2014-10-07 14:00:00,23.46,23.48,23.43,23.43,74800.0,19.763,19.7798,19.7377,19.7377,74800.0
2014-10-07 14:30:00,23.43,23.49,23.42,23.47,147000.0,19.7377,19.7882,19.7293,19.7714,147000.0
2014-10-07 15:00:00,23.47,23.47,23.39,23.41,125600.0,19.7714,19.7714,19.704,19.7209,125600.0
2014-10-07 15:30:00,23.42,23.43,23.36,23.4,274000.0,19.7293,19.7377,19.6787,19.7124,274000.0
2014-10-08 09:30:00,23.45,23.46,23.25,23.42,50800.0,19.7546,19.763,19.5861,19.7293,50800.0
2014-10-08 10:00:00,23.43,23.5,23.41,23.47,348000.0,19.7377,19.7967,19.7209,19.7714,348000.0
2014-10-08 10:30:00,23.47,23.5,23.35,23.35,204000.0,19.7714,19.7967,19.6703,19.6703,204000.0
2014-10-08 11:00:00,23.35,23.36,23.23,23.34,111200.0,19.6703,19.6787,19.5692,19.6619,111200.0
2014-10-08 11:30:00,23.33,23.41,23.25,23.28,120800.0,19.6535,19.7209,19.5861,19.6113,120800.0
2014-10-08 12:00:00,23.28,23.32,23.25,23.3,96200.0,19.6113,19.645,19.5861,19.6282,96200.0
2014-10-08 12:30:00,23.3,23.31,23.24,23.24,35400.0,19.6282,19.6366,19.5776,19.5776,35400.0
2014-10-08 13:00:00,23.24,23.25,23.17,23.2,34800.0,19.5776,19.5861,19.5187,19.5439,34800.0
2014-10-08 13:30:00,23.2,23.28,23.19,23.28,69800.0,19.5439,19.6113,19.5355,19.6113,69800.0
2014-10-08 14:00:00,23.28,23.59,23.28,23.57,81400.0,19.6113,19.8725,19.6113,19.8556,81400.0
2014-10-08 14:30:00,23.58,23.67,23.57,23.6,140000.0,19.8641,19.9399,19.8556,19.8809,140000.0
2014-10-08 15:00:00,23.61,23.76,23.6,23.75,89400.0,19.8893,20.0157,19.8809,20.0073,89400.0
2014-10-08 15:30:00,23.74,23.81,23.72,23.8,203200.0,19.9989,20.0578,19.982,20.0494,203200.0
2014-10-09 09:30:00,23.75,23.82,23.43,23.46,60000.0,20.0073,20.0662,19.7377,19.763,60000.0
2014-10-09 10:00:00,23.49,23.59,23.45,23.52,100200.0,19.7882,19.8725,19.7546,19.8135,100200.0
2014-10-09 10:30:00,23.52,23.54,23.4,23.54,56800.0,19.8135,19.8304,19.7124,19.8304,56800.0
2014-10-09 11:00:00,23.54,23.59,23.46,23.5,39400.0,19.8304,19.8725,19.763,19.7967,39400.0
2014-10-09 11:30:00,23.49,23.49,23.33,23.35,67600.0,19.7882,19.7882,19.6535,19.6703,67600.0
2014-10-09 12:00:00,23.35,23.36,23.26,23.27,33400.0,19.6703,19.6787,19.5945,19.6029,33400.0
2014-10-09 12:30:00,23.27,23.35,23.24,23.35,26400.0,19.6029,19.6703,19.5776,19.6703,26400.0
2014-10-09 13:00:00,23.34,23.39,23.27,23.35,60600.0,19.6619,19.704,19.6029,19.6703,60600.0
2014-10-09 13:30:00,23.35,23.46,23.33,23.34,20000.0,19.6703,19.763,19.6535,19.6619,20000.0
2014-10-09 14:00:00,23.34,23.36,23.31,23.34,103400.0,19.6619,19.6787,19.6366,19.6619,103400.0
2014-10-09 14:30:00,23.33,23.43,23.32,23.38,158000.0,19.6535,19.7377,19.645,19.6956,158000.0
2014-10-09 15:00:00,23.36,23.36,23.28,23.36,70200.0,19.6787,19.6787,19.6113,19.6787,70200.0
2014-10-09 15:30:00,23.36,23.43,23.36,23.36,325800.0,19.6787,19.7377,19.6787,19.6787,325800.0
2014-10-10 09:30:00,23.28,23.39,23.2,23.32,58000.0,19.6113,19.704,19.5439,19.645,58000.0
2014-10-10 10:00:00,23.27,23.31,22.94,23.0,219600.0,19.6029,19.6366,19.3249,19.3755,219600.0
2014-10-10 10:30:00,22.99,23.02,22.91,22.92,146000.0,19.367,19.3923,19.2996,19.3081,146000.0
2014-10-10 11:00:00,22.93,23.0,22.88,22.96,178400.0,19.3165,19.3755,19.2744,19.3418,178400.0
2014-10-10 11:30:00,22.93,23.16,22.93,23.11,82600.0,19.3165,19.5103,19.3165,19.4681,82600.0
2014-10-10 12:00:00,23.11,23.3,23.11,23.28,54600.0,19.4681,19.6282,19.4681,19.6113,54600.0
2014-10-10 12:30:00,23.29,23.36,23.27,23.28,62800.0,19.6198,19.6787,19.6029,19.6113,62800.0
2014-10-10 13:00:00,23.29,23.4,23.26,23.38,178200.0,19.6198,19.7124,19.5945,19.6956,178200.0
2014-10-10 13:30:00,23.38,23.43,23.25,23.25,96200.0,19.6956,19.7377,19.5861,19.5861,96200.0
2014-10-10 14:00:00,23.25,23.27,23.11,23.14,51200.0,19.5861,19.6029,19.4681,19.4934,51200.0
2014-10-10 14:30:00,23.13,23.17,23.09,23.15,52400.0,19.485,19.5187,19.4513,19.5018,52400.0
2014-10-10 15:00:00,23.16,23.17,23.06,23.08,262800.0,19.5103,19.5187,19.426,19.4429,262800.0
2014-10-10 15:30:00,23.09,23.09,22.91,22.92,168400.0,19.4513,19.4513,19.2996,19.3081,168400.0
2014-10-13 09:30:00,22.98,23.11,22.63,22.86,92000.0,19.3586,19.4681,19.0638,19.2575,92000.0
2014-10-13 10:00:00,22.89,23.04,22.88,22.92,99000.0,19.2828,19.4092,19.2744,19.3081,99000.0
2014-10-13 10:30:00,22.9,22.98,22.8,22.92,65800.0,19.2912,19.3586,19.207,19.3081,65800.0
2014-10-13 11:00:00,22.91,23.04,22.91,22.95,124200.0,19.2996,19.4092,19.2996,19.3333,124200.0
2014-10-13 11:30:00,22.95,23.02,22.91,22.96,41000.0,19.3333,19.3923,19.2996,19.3418,41000.0
2014-10-13 12:00:00,22.97,23.09,22.9,23.09,119000.0,19.3502,19.4513,19.2912,19.4513,119000.0
2014-10-13 12:30:00,23.09,23.18,23.05,23.08,58800.0,19.4513,19.5271,19.4176,19.4429,58800.0
2014-10-13 13:00:00,23.08,23.16,23.05,23.16,63000.0,19.4429,19.5103,19.4176,19.5103,63000.0
2014-10-13 13:30:00,23.16,23.21,23.04,23.07,66200.0,19.5103,19.5524,19.4092,19.4344,66200.0
2014-10-13 14:00:00,23.07,23.07,22.95,22.96,56200.0,19.4344,19.4344,19.3333,19.3418,56200.0
2014-10-13 14:30:00,22.96,22.96,22.88,22.89,184200.0,19.3418,19.3418,19.2744,19.2828,184200.0
2014-10-13 15:00:00,22.9,22.9,22.8,22.87,88400.0,19.2912,19.2912,19.207,19.266,88400.0
2014-10-13 15:30:00,22.86,22.86,22.54,22.6,430800.0,19.2575,19.2575,18.988,19.0385,430800.0
2014-10-14 09:30:00,22.68,22.93,22.58,22.66,172600.0,19.1059,19.3165,19.0217,19.089,172600.0
2014-10-14 10:00:00,22.66,22.79,22.64,22.73,132000.0,19.089,19.1986,19.0722,19.148,132000.0
2014-10-14 10:30:00,22.71,22.86,22.68,22.83,56600.0,19.1312,19.2575,19.1059,19.2323,56600.0
2014-10-14 11:00:00,22.83,22.95,22.82,22.93,38600.0,19.2323,19.3333,19.2238,19.3165,38600.0
2014-10-14 11:30:00,22.93,23.03,22.88,22.97,25600.0,19.3165,19.4007,19.2744,19.3502,25600.0
2014-10-14 12:00:00,23.0,23.08,22.92,22.93,27800.0,19.3755,19.4429,19.3081,19.3165,27800.0
2014-10-14 12:30:00,22.91,22.91,22.84,22.84,24200.0,19.2996,19.2996,19.2407,19.2407,24200.0
2014-10-14 13:00:00,22.84,22.92,22.8,22.84,20600.0,19.2407,19.3081,19.207,19.2407,20600.0
2014-10-14 13:30:00,22.84,22.91,22.83,22.9,49600.0,19.2407,19.2996,19.2323,19.2912,49600.0
2014-10-14 14:00:00,22.9,22.93,22.82,22.89,47800.0,19.2912,19.3165,19.2238,19.2828,47800.0
2014-10-14 14:30:00,22.89,22.93,22.84,22.92,78800.0,19.2828,19.3165,19.2407,19.3081,78800.0
2014-10-14 15:00:00,22.93,22.96,22.83,22.87,112600.0,19.3165,19.3418,19.2323,19.266,112600.0
2014-10-14 15:30:00,22.86,22.92,22.79,22.8,194200.0,19.2575,19.3081,19.1986,19.207,194200.0
2014-10-15 09:30:00,22.5,22.73,22.3,22.73,103800.0,18.9543,19.148,18.7858,19.148,103800.0
2014-10-15 10:00:00,22.74,23.04,22.74,22.93,98000.0,19.1564,19.4092,19.1564,19.3165,98000.0
2014-10-15 10:30:00,22.93,22.94,22.68,22.74,61400.0,19.3165,19.3249,19.1059,19.1564,61400.0
2014-10-15 11:00:00,22.74,22.84,22.63,22.67,140800.0,19.1564,19.2407,19.0638,19.0975,140800.0
2014-10-15 11:30:00,22.68,22.71,22.58,22.61,40000.0,19.1059,19.1312,19.0217,19.0469,40000.0
2014-10-15 12:00:00,22.61,22.72,22.55,22.71,87400.0,19.0469,19.1396,18.9964,19.1312,87400.0
2014-10-15 12:30:00,22.7,22.75,22.65,22.67,34200.0,19.1227,19.1649,19.0806,19.0975,34200.0
2014-10-15 13:00:00,22.67,22.72,22.56,22.58,45600.0,19.0975,19.1396,19.0048,19.0217,45600.0
2014-10-15 13:30:00,22.59,22.8,22.59,22.72,82800.0,19.0301,19.207,19.0301,19.1396,82800.0
2014-10-15 14:00:00,22.73,22.88,22.68,22.84,83200.0,19.148,19.2744,19.1059,19.2407,83200.0
2014-10-15 14:30:00,22.82,22.96,22.8,22.91,46600.0,19.2238,19.3418,19.207,19.2996,46600.0
2014-10-15 15:00:00,22.92,23.14,22.88,23.14,92800.0,19.3081,19.4934,19.2744,19.4934,92800.0
2014-10-15 15:30:00,23.15,23.34,23.11,23.11,191600.0,19.5018,19.6619,19.4681,19.4681,191600.0
2014-10-16 09:30:00,22.73,23.15,22.7,22.99,308200.0,19.148,19.5018,19.1227,19.367,308200.0
2014-10-16 10:00:00,22.97,23.0,22.79,22.88,97400.0,19.3502,19.3755,19.1986,19.2744,97400.0
2014-10-16 10:30:00,22.88,23.25,22.86,23.22,350200.0,19.2744,19.5861,19.2575,19.5608,350200.0
2014-10-16 11:00:00,23.22,23.24,23.1,23.2,59400.0,19.5608,19.5776,19.4597,19.5439,59400.0
2014-10-16 11:30:00,23.2,23.21,22.93,22.98,65000.0,19.5439,19.5524,19.3165,19.3586,65000.0
2014-10-16 12:00:00,22.98,23.0,22.89,22.96,51800.0,19.3586,19.3755,19.2828,19.3418,51800.0
2014-10-16 12:30:00,22.95,23.16,22.93,23.13,34600.0,19.3333,19.5103,19.3165,19.485,34600.0
2014-10-16 13:00:00,23.13,23.21,23.13,23.2,45200.0,19.485,19.5524,19.485,19.5439,45200.0
2014-10-16 13:30:00,23.21,23.25,23.08,23.11,69800.0,19.5524,19.5861,19.4429,19.4681,69800.0
2014-10-16 14:00:00,23.1,23.22,23.1,23.2,50400.0,19.4597,19.5608,19.4597,19.5439,50400.0
2014-10-16 14:30:00,23.19,23.23,23.1,23.14,82200.0,19.5355,19.5692,19.4597,19.4934,82200.0
2014-10-16 15:00:00,23.15,23.28,23.1,23.26,62600.0,19.5018,19.6113,19.4597,19.5945,62600.0
2014-10-16 15:30:00,23.27,23.33,23.21,23.25,138400.0,19.6029,19.6535,19.5524,19.5861,138400.0
2014-10-17 09:30:00,23.53,23.58,23.32,23.54,97600.0,19.8219,19.8641,19.645,19.8304,97600.0
2014-10-17 10:00:00,23.54,23.61,23.43,23.5,248800.0,19.8304,19.8893,19.7377,19.7967,248800.0
2014-10-17 10:30:00,23.5,23.51,23.36,23.43,104400.0,19.7967,19.8051,19.6787,19.7377,104400.0
2014-10-17 11:00:00,23.43,23.56,23.42,23.56,45800.0,19.7377,19.8472,19.7293,19.8472,45800.0
2014-10-17 11:30:00,23.54,23.66,23.54,23.6,41800.0,19.8304,19.9315,19.8304,19.8809,41800.0
2014-10-17 12:00:00,23.61,23.69,23.58,23.66,36600.0,19.8893,19.9567,19.8641,19.9315,36600.0
2014-10-17 12:30:00,23.68,23.68,23.53,23.58,52400.0,19.9483,19.9483,19.8219,19.8641,52400.0
2014-10-17 13:00:00,23.61,23.61,23.54,23.56,26400.0,19.8893,19.8893,19.8304,19.8472,26400.0
2014-10-17 13:30:00,23.53,23.6,23.49,23.49,20600.0,19.8219,19.8809,19.7882,19.7882,20600.0
2014-10-17 14:00:00,23.48,23.49,23.41,23.44,25000.0,19.7798,19.7882,19.7209,19.7461,25000.0
2014-10-17 14:30:00,23.45,23.53,23.45,23.52,28400.0,19.7546,19.8219,19.7546,19.8135,28400.0
2014-10-17 15:00:00,23.51,23.61,23.46,23.59,44800.0,19.8051,19.8893,19.763,19.8725,44800.0
2014-10-17 15:30:00,23.6,23.65,23.58,23.63,223200.0,19.8809,19.923,19.8641,19.9062,223200.0
2014-10-20 09:30:00,23.52,23.85,23.46,23.67,125800.0,19.8135,20.0915,19.763,19.9399,125800.0
2014-10-20 10:00:00,23.67,23.91,23.66,23.82,137200.0,19.9399,20.1421,19.9315,20.0662,137200.0
2014-10-20 10:30:00,23.82,23.86,23.77,23.81,113800.0,20.0662,20.0999,20.0241,20.0578,113800.0
2014-10-20 11:00:00,23.8,23.81,23.69,23.7,64600.0,20.0494,20.0578,19.9567,19.9652,64600.0
2014-10-20 11:30:00,23.69,23.8,23.68,23.78,86400.0,19.9567,20.0494,19.9483,20.0325,86400.0
2014-10-20 12:00:00,23.78,23.79,23.72,23.74,43400.0,20.0325,20.041,19.982,19.9989,43400.0
2014-10-20 12:30:00,23.74,23.78,23.72,23.73,69600.0,19.9989,20.0325,19.982,19.9904,69600.0
2014-10-20 13:00:00,23.75,23.81,23.73,23.8,49600.0,20.0073,20.0578,19.9904,20.0494,49600.0
2014-10-20 13:30:00,23.79,23.84,23.74,23.84,37000.0,20.041,20.0831,19.9989,20.0831,37000.0
2014-10-20 14:00:00,23.84,23.9,23.77,23.82,83600.0,20.0831,20.1336,20.0241,20.0662,83600.0
2014-10-20 14:30:00,23.82,23.85,23.8,23.84,52800.0,20.0662,20.0915,20.0494,20.0831,52800.0
2014-10-20 15:00:00,23.84,23.86,23.83,23.86,96200.0,20.0831,20.0999,20.0747,20.0999,96200.0
2014-10-20 15:30:00,23.86,23.94,23.86,23.93,230600.0,20.0999,20.1673,20.0999,20.1589,230600.0
2014-10-21 09:30:00,24.0,24.89,24.0,24.7,299200.0,20.2179,20.9676,20.2179,20.8076,299200.0
2014-10-21 10:00:00,24.74,24.93,24.64,24.72,283600.0,20.8413,21.0013,20.757,20.8244,283600.0
2014-10-21 10:30:00,24.73,24.88,24.68,24.84,75600.0,20.8328,20.9592,20.7907,20.9255,75600.0
2014-10-21 11:00:00,24.82,24.84,24.66,24.75,82400.0,20.9087,20.9255,20.7739,20.8497,82400.0
2014-10-21 11:30:00,24.75,24.75,24.67,24.68,40600.0,20.8497,20.8497,20.7823,20.7907,40600.0
2014-10-21 12:00:00,24.7,24.76,24.64,24.74,58000.0,20.8076,20.8581,20.757,20.8413,58000.0
2014-10-21 12:30:00,24.74,24.78,24.65,24.68,45400.0,20.8413,20.875,20.7654,20.7907,45400.0
2014-10-21 13:00:00,24.67,24.72,24.66,24.72,34800.0,20.7823,20.8244,20.7739,20.8244,34800.0
2014-10-21 13:30:00,24.72,24.78,24.72,24.77,44800.0,20.8244,20.875,20.8244,20.8665,44800.0
2014-10-21 14:00:00,24.77,24.83,24.75,24.77,38200.0,20.8665,20.9171,20.8497,20.8665,38200.0
2014-10-21 14:30:00,24.77,24.79,24.74,24.78,53400.0,20.8665,20.8834,20.8413,20.875,53400.0
2014-10-21 15:00:00,24.78,24.95,24.78,24.95,95600.0,20.875,21.0182,20.875,21.0182,95600.0
2014-10-21 15:30:00,24.95,24.98,24.88,24.97,266600.0,21.0182,21.0434,20.9592,21.035,266600.0
2014-10-22 09:30:00,25.0,25.07,24.83,24.98,68200.0,21.0603,21.1193,20.9171,21.0434,68200.0
2014-10-22 10:00:00,24.98,25.11,24.86,25.11,83800.0,21.0434,21.153,20.9424,21.153,83800.0
2014-10-22 10:30:00,25.05,25.1,24.99,25.03,82800.0,21.1024,21.1445,21.0519,21.0856,82800.0
2014-10-22 11:00:00,25.03,25.11,25.0,25.01,62600.0,21.0856,21.153,21.0603,21.0687,62600.0
2014-10-22 11:30:00,25.01,25.08,25.0,25.02,58000.0,21.0687,21.1277,21.0603,21.0771,58000.0
2014-10-22 12:00:00,25.02,25.04,24.97,25.02,70200.0,21.0771,21.094,21.035,21.0771,70200.0
2014-10-22 12:30:00,25.02,25.05,24.96,25.05,98200.0,21.0771,21.1024,21.0266,21.1024,98200.0
2014-10-22 13:00:00,25.05,25.05,24.92,24.96,89800.0,21.1024,21.1024,20.9929,21.0266,89800.0
2014-10-22 13:30:00,24.96,24.98,24.92,24.92,57600.0,21.0266,21.0434,20.9929,20.9929,57600.0
2014-10-22 14:00:00,24.93,24.93,24.89,24.89,54000.0,21.0013,21.0013,20.9676,20.9676,54000.0
2014-10-22 14:30:00,24.89,24.96,24.83,24.96,81000.0,20.9676,21.0266,20.9171,21.0266,81000.0
2014-10-22 15:00:00,24.96,24.96,24.9,24.91,73800.0,21.0266,21.0266,20.976,20.9845,73800.0
2014-10-22 15:30:00,24.92,24.93,24.84,24.85,321600.0,20.9929,21.0013,20.9255,20.9339,321600.0
2014-10-23 09:30:00,25.14,25.24,25.04,25.07,45200.0,21.1782,21.2625,21.094,21.1193,45200.0
2014-10-23 10:00:00,25.09,25.29,25.09,25.18,129800.0,21.1361,21.3046,21.1361,21.2119,129800.0
2014-10-23 10:30:00,25.19,25.28,25.18,25.26,27000.0,21.2203,21.2962,21.2119,21.2793,27000.0
2014-10-23 11:00:00,25.28,25.34,25.26,25.26,49000.0,21.2962,21.3467,21.2793,21.2793,49000.0
2014-10-23 11:30:00,25.27,25.29,25.23,25.25,22600.0,21.2877,21.3046,21.254,21.2709,22600.0
2014-10-23 12:00:00,25.25,25.31,25.25,25.31,27400.0,21.2709,21.3214,21.2709,21.3214,27400.0
2014-10-23 12:30:00,25.3,25.33,25.28,25.32,51400.0,21.313,21.3383,21.2962,21.3299,51400.0
2014-10-23 13:00:00,25.31,25.35,25.3,25.34,36000.0,21.3214,21.3551,21.313,21.3467,36000.0
2014-10-23 13:30:00,25.33,25.36,25.32,25.36,22200.0,21.3383,21.3636,21.3299,21.3636,22200.0
2014-10-23 14:00:00,25.36,25.46,25.35,25.45,39000.0,21.3636,21.4478,21.3551,21.4394,39000.0
2014-10-23 14:30:00,25.44,25.47,25.35,25.39,64400.0,21.431,21.4562,21.3551,21.3888,64400.0
2014-10-23 15:00:00,25.39,25.4,25.3,25.32,88200.0,21.3888,21.3973,21.313,21.3299,88200.0
2014-10-23 15:30:00,25.31,25.42,25.31,25.35,234200.0,21.3214,21.4141,21.3214,21.3551,234200.0
2014-10-24 09:30:00,25.41,25.5,25.28,25.3,40400.0,21.4057,21.4815,21.2962,21.313,40400.0
2014-10-24 10:00:00,25.3,25.43,25.3,25.36,48600.0,21.313,21.4225,21.313,21.3636,48600.0
2014-10-24 10:30:00,25.36,25.39,25.29,25.29,35000.0,21.3636,21.3888,21.3046,21.3046,35000.0
2014-10-24 11:00:00,25.31,25.34,25.28,25.32,27000.0,21.3214,21.3467,21.2962,21.3299,27000.0
2014-10-24 11:30:00,25.33,25.4,25.32,25.36,24000.0,21.3383,21.3973,21.3299,21.3636,24000.0
2014-10-24 12:00:00,25.36,25.44,25.35,25.4,27400.0,21.3636,21.431,21.3551,21.3973,27400.0
2014-10-24 12:30:00,25.41,25.43,25.38,25.4,37600.0,21.4057,21.4225,21.3804,21.3973,37600.0
2014-10-24 13:00:00,25.4,25.45,25.4,25.44,15400.0,21.3973,21.4394,21.3973,21.431,15400.0
2014-10-24 13:30:00,25.45,25.49,25.43,25.44,18400.0,21.4394,21.4731,21.4225,21.431,18400.0
2014-10-24 14:00:00,25.45,25.48,25.43,25.44,25800.0,21.4394,21.4646,21.4225,21.431,25800.0
2014-10-24 14:30:00,25.45,25.49,25.43,25.47,35400.0,21.4394,21.4731,21.4225,21.4562,35400.0
2014-10-24 15:00:00,25.47,25.52,25.47,25.5,36800.0,21.4562,21.4983,21.4562,21.4815,36800.0
2014-10-24 15:30:00,25.5,25.55,25.5,25.54,106000.0,21.4815,21.5236,21.4815,21.5152,106000.0
2014-10-27 09:30:00,25.45,25.46,25.31,25.35,41800.0,21.4394,21.4478,21.3214,21.3551,41800.0
2014-10-27 10:00:00,25.36,25.5,25.33,25.46,34800.0,21.3636,21.4815,21.3383,21.4478,34800.0
2014-10-27 10:30:00,25.45,25.57,25.39,25.55,39000.0,21.4394,21.5405,21.3888,21.5236,39000.0
2014-10-27 11:00:00,25.55,25.59,25.48,25.5,22400.0,21.5236,21.5573,21.4646,21.4815,22400.0
2014-10-27 11:30:00,25.5,25.52,25.43,25.45,20000.0,21.4815,21.4983,21.4225,21.4394,20000.0
2014-10-27 12:00:00,25.45,25.53,25.45,25.5,20200.0,21.4394,21.5068,21.4394,21.4815,20200.0
2014-10-27 12:30:00,25.49,25.54,25.49,25.51,22200.0,21.4731,21.5152,21.4731,21.4899,22200.0
2014-10-27 13:00:00,25.52,25.59,25.52,25.55,30000.0,21.4983,21.5573,21.4983,21.5236,30000.0
2014-10-27 13:30:00,25.55,25.61,25.54,25.59,35000.0,21.5236,21.5742,21.5152,21.5573,35000.0
2014-10-27 14:00:00,25.6,25.64,25.59,25.61,22400.0,21.5657,21.5994,21.5573,21.5742,22400.0
2014-10-27 14:30:00,25.61,25.65,25.57,25.57,31400.0,21.5742,21.6079,21.5405,21.5405,31400.0
2014-10-27 15:00:00,25.57,25.72,25.57,25.64,296200.0,21.5405,21.6668,21.5405,21.5994,296200.0
2014-10-27 15:30:00,25.64,25.7,25.63,25.7,100800.0,21.5994,21.65,21.591,21.65,100800.0
2014-10-28 09:30:00,25.66,26.05,25.66,26.03,117400.0,21.6163,21.9448,21.6163,21.928,117400.0
2014-10-28 10:00:00,26.07,26.18,26.05,26.09,95400.0,21.9617,22.0543,21.9448,21.9785,95400.0
2014-10-28 10:30:00,26.09,26.11,26.0,26.03,27000.0,21.9785,21.9954,21.9027,21.928,27000.0
2014-10-28 11:00:00,26.03,26.05,26.0,26.04,51800.0,21.928,21.9448,21.9027,21.9364,51800.0
2014-10-28 11:30:00,26.04,26.08,26.0,26.01,26400.0,21.9364,21.9701,21.9027,21.9111,26400.0
2014-10-28 12:00:00,26.0,26.07,26.0,26.0,30000.0,21.9027,21.9617,21.9027,21.9027,30000.0
2014-10-28 12:30:00,26.0,26.02,25.99,26.0,169600.0,21.9027,21.9195,21.8943,21.9027,169600.0
2014-10-28 13:00:00,26.0,26.08,26.0,26.08,24200.0,21.9027,21.9701,21.9027,21.9701,24200.0
2014-10-28 13:30:00,26.09,26.16,26.07,26.16,33000.0,21.9785,22.0375,21.9617,22.0375,33000.0
2014-10-28 14:00:00,26.15,26.18,26.12,26.17,42600.0,22.0291,22.0543,22.0038,22.0459,42600.0
2014-10-28 14:30:00,26.17,26.18,26.15,26.17,53600.0,22.0459,22.0543,22.0291,22.0459,53600.0
2014-10-28 15:00:00,26.18,26.31,26.17,26.28,67800.0,22.0543,22.1638,22.0459,22.1386,67800.0
2014-10-28 15:30:00,26.29,26.33,26.23,26.33,181400.0,22.147,22.1807,22.0965,22.1807,181400.0
2014-10-29 09:30:00,26.25,26.38,26.14,26.33,43400.0,22.1766,22.2865,22.0837,22.2442,43400.0
2014-10-29 10:00:00,26.33,26.33,26.15,26.18,102200.0,22.2442,22.2442,22.0922,22.1175,102200.0
2014-10-29 10:30:00,26.18,26.25,26.14,26.16,50400.0,22.1175,22.1766,22.0837,22.1006,50400.0
2014-10-29 11:00:00,26.16,26.21,26.14,26.21,41400.0,22.1006,22.1428,22.0837,22.1428,41400.0
2014-10-29 11:30:00,26.2,26.2,26.14,26.19,25800.0,22.1344,22.1344,22.0837,22.126,25800.0
2014-10-29 12:00:00,26.2,26.21,26.14,26.15,29200.0,22.1344,22.1428,22.0837,22.0922,29200.0
2014-10-29 12:30:00,26.15,26.16,26.12,26.13,34000.0,22.0922,22.1006,22.0668,22.0753,34000.0
2014-10-29 13:00:00,26.13,26.16,26.11,26.13,17400.0,22.0753,22.1006,22.0584,22.0753,17400.0
2014-10-29 13:30:00,26.13,26.13,26.07,26.12,27200.0,22.0753,22.0753,22.0246,22.0668,27200.0
2014-10-29 14:00:00,26.11,26.11,25.97,26.06,81400.0,22.0584,22.0584,21.9401,22.0161,81400.0
2014-10-29 14:30:00,26.09,26.14,26.01,26.11,44600.0,22.0415,22.0837,21.9739,22.0584,44600.0
2014-10-29 15:00:00,26.11,26.11,26.0,26.11,54000.0,22.0584,22.0584,21.9654,22.0584,54000.0
2014-10-29 15:30:00,26.12,26.22,26.12,26.18,194000.0,22.0668,22.1513,22.0668,22.1175,194000.0
2014-10-30 09:30:00,26.08,26.18,25.99,26.1,76600.0,22.033,22.1175,21.957,22.0499,76600.0
2014-10-30 10:00:00,26.08,26.08,26.0,26.06,52800.0,22.033,22.033,21.9654,22.0161,52800.0
2014-10-30 10:30:00,26.06,26.1,26.03,26.09,31800.0,22.0161,22.0499,21.9908,22.0415,31800.0
2014-10-30 11:00:00,26.09,26.14,26.09,26.12,29200.0,22.0415,22.0837,22.0415,22.0668,29200.0
2014-10-30 11:30:00,26.11,26.22,26.1,26.22,34800.0,22.0584,22.1513,22.0499,22.1513,34800.0
2014-10-30 12:00:00,26.22,26.28,26.2,26.28,19600.0,22.1513,22.202,22.1344,22.202,19600.0
2014-10-30 12:30:00,26.27,26.28,26.19,26.2,21000.0,22.1935,22.202,22.126,22.1344,21000.0
2014-10-30 13:00:00,26.2,26.24,26.18,26.23,15800.0,22.1344,22.1682,22.1175,22.1597,15800.0
2014-10-30 13:30:00,26.24,26.34,26.2,26.32,33800.0,22.1682,22.2527,22.1344,22.2358,33800.0
2014-10-30 14:00:00,26.32,26.4,26.32,26.35,40200.0,22.2358,22.3034,22.2358,22.2611,40200.0
2014-10-30 14:30:00,26.35,26.35,26.2,26.21,43600.0,22.2611,22.2611,22.1344,22.1428,43600.0
2014-10-30 15:00:00,26.21,26.3,26.21,26.25,53200.0,22.1428,22.2189,22.1428,22.1766,53200.0
2014-10-30 15:30:00,26.24,26.36,26.23,26.35,114000.0,22.1682,22.2696,22.1597,22.2611,114000.0
2014-10-31 09:30:00,26.66,26.73,26.4,26.5,180400.0,22.523,22.5822,22.3034,22.3878,180400.0
2014-10-31 10:00:00,26.54,26.67,26.53,26.64,44800.0,22.4216,22.5315,22.4132,22.5061,44800.0
2014-10-31 10:30:00,26.64,26.71,26.63,26.7,41200.0,22.5061,22.5653,22.4977,22.5568,41200.0
2014-10-31 11:00:00,26.68,26.68,26.64,26.66,24200.0,22.5399,22.5399,22.5061,22.523,24200.0
2014-10-31 11:30:00,26.65,26.65,26.55,26.55,33600.0,22.5146,22.5146,22.4301,22.4301,33600.0
2014-10-31 12:00:00,26.55,26.56,26.53,26.53,60600.0,22.4301,22.4385,22.4132,22.4132,60600.0
2014-10-31 12:30:00,26.54,26.59,26.54,26.58,86800.0,22.4216,22.4639,22.4216,22.4554,86800.0
2014-10-31 13:00:00,26.58,26.65,26.58,26.63,58000.0,22.4554,22.5146,22.4554,22.4977,58000.0
2014-10-31 13:30:00,26.63,26.64,26.61,26.61,35200.0,22.4977,22.5061,22.4808,22.4808,35200.0
2014-10-31 14:00:00,26.61,26.64,26.6,26.61,47600.0,22.4808,22.5061,22.4723,22.4808,47600.0
2014-10-31 14:30:00,26.61,26.65,26.6,26.6,37600.0,22.4808,22.5146,22.4723,22.4723,37600.0
2014-10-31 15:00:00,26.61,26.65,26.59,26.62,85200.0,22.4808,22.5146,22.4639,22.4892,85200.0
2014-10-31 15:30:00,26.63,26.71,26.62,26.68,176600.0,22.4977,22.5653,22.4892,22.5399,176600.0
2014-11-03 09:30:00,26.68,26.86,26.58,26.81,64600.0,22.5399,22.692,22.4554,22.6497,64600.0
2014-11-03 10:00:00,26.82,26.92,26.66,26.75,133600.0,22.6582,22.7427,22.523,22.5991,133600.0
2014-11-03 10:30:00,26.76,26.81,26.56,26.59,325000.0,22.6075,22.6497,22.4385,22.4639,325000.0
2014-11-03 11:00:00,26.59,26.59,26.5,26.55,39200.0,22.4639,22.4639,22.3878,22.4301,39200.0
2014-11-03 11:30:00,26.55,26.64,26.53,26.63,17600.0,22.4301,22.5061,22.4132,22.4977,17600.0
2014-11-03 12:00:00,26.63,26.64,26.58,26.61,18000.0,22.4977,22.5061,22.4554,22.4808,18000.0
2014-11-03 12:30:00,26.63,26.77,26.63,26.75,24800.0,22.4977,22.616,22.4977,22.5991,24800.0
2014-11-03 13:00:00,26.75,26.77,26.74,26.77,5800.0,22.5991,22.616,22.5906,22.616,5800.0
2014-11-03 13:30:00,26.77,26.77,26.73,26.74,13000.0,22.616,22.616,22.5822,22.5906,13000.0
2014-11-03 14:00:00,26.73,26.74,26.66,26.66,19200.0,22.5822,22.5906,22.523,22.523,19200.0
2014-11-03 14:30:00,26.65,26.65,26.57,26.58,35400.0,22.5146,22.5146,22.447,22.4554,35400.0
2014-11-03 15:00:00,26.58,26.65,26.57,26.6,56400.0,22.4554,22.5146,22.447,22.4723,56400.0
2014-11-03 15:30:00,26.6,26.69,26.59,26.64,125800.0,22.4723,22.5484,22.4639,22.5061,125800.0
2014-11-04 09:30:00,26.6,26.73,26.53,26.59,22200.0,22.4723,22.5822,22.4132,22.4639,22200.0
2014-11-04 10:00:00,26.59,26.69,26.55,26.56,71200.0,22.4639,22.5484,22.4301,22.4385,71200.0
2014-11-04 10:30:00,26.54,26.55,26.45,26.45,62000.0,22.4216,22.4301,22.3456,22.3456,62000.0
2014-11-04 11:00:00,26.42,26.43,26.31,26.38,89200.0,22.3203,22.3287,22.2273,22.2865,89200.0
2014-11-04 11:30:00,26.39,26.41,26.36,26.36,83200.0,22.2949,22.3118,22.2696,22.2696,83200.0
2014-11-04 12:00:00,26.38,26.43,26.34,26.34,34800.0,22.2865,22.3287,22.2527,22.2527,34800.0
2014-11-04 12:30:00,26.34,26.35,26.3,26.32,31400.0,22.2527,22.2611,22.2189,22.2358,31400.0
2014-11-04 13:00:00,26.31,26.31,26.25,26.28,43800.0,22.2273,22.2273,22.1766,22.202,43800.0
2014-11-04 13:30:00,26.28,26.28,26.24,26.25,63400.0,22.202,22.202,22.1682,22.1766,63400.0
2014-11-04 14:00:00,26.25,26.28,26.24,26.25,83600.0,22.1766,22.202,22.1682,22.1766,83600.0
2014-11-04 14:30:00,26.25,26.26,26.2,26.25,39800.0,22.1766,22.1851,22.1344,22.1766,39800.0
2014-11-04 15:00:00,26.25,26.27,26.22,26.22,128600.0,22.1766,22.1935,22.1513,22.1513,128600.0
2014-11-04 15:30:00,26.22,26.25,26.21,26.24,181000.0,22.1513,22.1766,22.1428,22.1682,181000.0
2014-11-05 09:30:00,26.37,26.43,26.21,26.37,86200.0,22.278,22.3287,22.1428,22.278,86200.0
2014-11-05 10:00:00,26.37,26.43,26.26,26.27,56400.0,22.278,22.3287,22.1851,22.1935,56400.0
2014-11-05 10:30:00,26.27,26.27,26.23,26.25,30600.0,22.1935,22.1935,22.1597,22.1766,30600.0
2014-11-05 11:00:00,26.25,26.29,26.22,26.25,120000.0,22.1766,22.2104,22.1513,22.1766,120000.0
2014-11-05 11:30:00,26.23,26.25,26.22,26.25,27800.0,22.1597,22.1766,22.1513,22.1766,27800.0
2014-11-05 12:00:00,26.25,26.31,26.25,26.29,26200.0,22.1766,22.2273,22.1766,22.2104,26200.0
2014-11-05 12:30:00,26.29,26.29,26.25,26.27,14400.0,22.2104,22.2104,22.1766,22.1935,14400.0
2014-11-05 13:00:00,26.27,26.3,26.25,26.26,12400.0,22.1935,22.2189,22.1766,22.1851,12400.0
2014-11-05 13:30:00,26.26,26.26,26.21,26.22,17200.0,22.1851,22.1851,22.1428,22.1513,17200.0
2014-11-05 14:00:00,26.23,26.26,26.23,26.24,27600.0,22.1597,22.1851,22.1597,22.1682,27600.0
2014-11-05 14:30:00,26.24,26.3,26.24,26.3,40400.0,22.1682,22.2189,22.1682,22.2189,40400.0
2014-11-05 15:00:00,26.3,26.31,26.25,26.27,48800.0,22.2189,22.2273,22.1766,22.1935,48800.0
2014-11-05 15:30:00,26.27,26.3,26.25,26.27,108400.0,22.1935,22.2189,22.1766,22.1935,108400.0
2014-11-06 09:30:00,26.26,26.38,26.13,26.18,60800.0,22.1851,22.2865,22.0753,22.1175,60800.0
2014-11-06 10:00:00,26.21,26.31,26.21,26.28,79200.0,22.1428,22.2273,22.1428,22.202,79200.0
2014-11-06 10:30:00,26.28,26.36,26.25,26.36,41400.0,22.202,22.2696,22.1766,22.2696,41400.0
2014-11-06 11:00:00,26.36,26.45,26.36,26.41,47000.0,22.2696,22.3456,22.2696,22.3118,47000.0
2014-11-06 11:30:00,26.41,26.42,26.39,26.42,27200.0,22.3118,22.3203,22.2949,22.3203,27200.0
2014-11-06 12:00:00,26.42,26.42,26.4,26.4,78000.0,22.3203,22.3203,22.3034,22.3034,78000.0
2014-11-06 12:30:00,26.4,26.41,26.38,26.4,36800.0,22.3034,22.3118,22.2865,22.3034,36800.0
2014-11-06 13:00:00,26.39,26.41,26.38,26.41,27200.0,22.2949,22.3118,22.2865,22.3118,27200.0
2014-11-06 13:30:00,26.42,26.44,26.41,26.42,38800.0,22.3203,22.3372,22.3118,22.3203,38800.0
2014-11-06 14:00:00,26.43,26.44,26.41,26.43,23000.0,22.3287,22.3372,22.3118,22.3287,23000.0
2014-11-06 14:30:00,26.43,26.45,26.43,26.44,49200.0,22.3287,22.3456,22.3287,22.3372,49200.0
2014-11-06 15:00:00,26.44,26.48,26.43,26.48,67000.0,22.3372,22.371,22.3287,22.371,67000.0
2014-11-06 15:30:00,26.49,26.61,26.46,26.58,311800.0,22.3794,22.4808,22.3541,22.4554,311800.0
2014-11-07 09:30:00,26.59,26.65,26.52,26.61,44000.0,22.4639,22.5146,22.4047,22.4808,44000.0
2014-11-07 10:00:00,26.6,26.66,26.59,26.63,28200.0,22.4723,22.523,22.4639,22.4977,28200.0
2014-11-07 10:30:00,26.62,26.7,26.58,26.7,19200.0,22.4892,22.5568,22.4554,22.5568,19200.0
2014-11-07 11:00:00,26.7,26.73,26.68,26.73,29600.0,22.5568,22.5822,22.5399,22.5822,29600.0
2014-11-07 11:30:00,26.72,26.74,26.7,26.72,14000.0,22.5737,22.5906,22.5568,22.5737,14000.0
2014-11-07 12:00:00,26.71,26.75,26.7,26.74,58200.0,22.5653,22.5991,22.5568,22.5906,58200.0
2014-11-07 12:30:00,26.73,26.74,26.7,26.71,15200.0,22.5822,22.5906,22.5568,22.5653,15200.0
2014-11-07 13:00:00,26.7,26.71,26.66,26.68,23800.0,22.5568,22.5653,22.523,22.5399,23800.0
2014-11-07 13:30:00,26.68,26.69,26.64,26.66,15800.0,22.5399,22.5484,22.5061,22.523,15800.0
2014-11-07 14:00:00,26.66,26.66,26.63,26.63,14400.0,22.523,22.523,22.4977,22.4977,14400.0
2014-11-07 14:30:00,26.63,26.65,26.61,26.63,27000.0,22.4977,22.5146,22.4808,22.4977,27000.0
2014-11-07 15:00:00,26.63,26.65,26.59,26.6,29200.0,22.4977,22.5146,22.4639,22.4723,29200.0
2014-11-07 15:30:00,26.59,26.7,26.59,26.7,68200.0,22.4639,22.5568,22.4639,22.5568,68200.0
2014-11-10 09:30:00,26.75,26.83,26.7,26.81,31200.0,22.5991,22.6666,22.5568,22.6497,31200.0
2014-11-10 10:00:00,26.81,26.83,26.78,26.78,50000.0,22.6497,22.6666,22.6244,22.6244,50000.0
2014-11-10 10:30:00,26.79,26.89,26.73,26.88,32800.0,22.6328,22.7173,22.5822,22.7089,32800.0
2014-11-10 11:00:00,26.88,26.9,26.86,26.86,27800.0,22.7089,22.7258,22.692,22.692,27800.0
2014-11-10 11:30:00,26.87,26.88,26.79,26.85,23000.0,22.7004,22.7089,22.6328,22.6835,23000.0
2014-11-10 12:00:00,26.84,26.85,26.75,26.75,30600.0,22.6751,22.6835,22.5991,22.5991,30600.0
2014-11-10 12:30:00,26.73,26.75,26.67,26.71,21000.0,22.5822,22.5991,22.5315,22.5653,21000.0
2014-11-10 13:00:00,26.71,26.73,26.69,26.69,7400.0,22.5653,22.5822,22.5484,22.5484,7400.0
2014-11-10 13:30:00,26.7,26.7,26.67,26.68,16000.0,22.5568,22.5568,22.5315,22.5399,16000.0
2014-11-10 14:00:00,26.68,26.71,26.68,26.69,16800.0,22.5399,22.5653,22.5399,22.5484,16800.0
2014-11-10 14:30:00,26.69,26.75,26.68,26.75,47200.0,22.5484,22.5991,22.5399,22.5991,47200.0
2014-11-10 15:00:00,26.75,26.8,26.75,26.8,54600.0,22.5991,22.6413,22.5991,22.6413,54600.0
2014-11-10 15:30:00,26.8,26.8,26.74,26.77,109400.0,22.6413,22.6413,22.5906,22.616,109400.0
2014-11-11 09:30:00,26.72,26.84,26.67,26.83,24400.0,22.5737,22.6751,22.5315,22.6666,24400.0
2014-11-11 10:00:00,26.83,26.85,26.74,26.83,39800.0,22.6666,22.6835,22.5906,22.6666,39800.0
2014-11-11 10:30:00,26.83,26.89,26.82,26.86,13600.0,22.6666,22.7173,22.6582,22.692,13600.0
2014-11-11 11:00:00,26.88,26.88,26.78,26.82,35000.0,22.7089,22.7089,22.6244,22.6582,35000.0
2014-11-11 11:30:00,26.83,26.84,26.8,26.81,16200.0,22.6666,22.6751,22.6413,22.6497,16200.0
2014-11-11 12:00:00,26.81,26.82,26.71,26.72,19000.0,22.6497,22.6582,22.5653,22.5737,19000.0
2014-11-11 12:30:00,26.71,26.71,26.68,26.69,6600.0,22.5653,22.5653,22.5399,22.5484,6600.0
2014-11-11 13:00:00,26.71,26.73,26.7,26.7,15000.0,22.5653,22.5822,22.5568,22.5568,15000.0
2014-11-11 13:30:00,26.69,26.71,26.68,26.69,12600.0,22.5484,22.5653,22.5399,22.5484,12600.0
2014-11-11 14:00:00,26.68,26.71,26.68,26.69,10400.0,22.5399,22.5653,22.5399,22.5484,10400.0
2014-11-11 14:30:00,26.69,26.71,26.68,26.7,42000.0,22.5484,22.5653,22.5399,22.5568,42000.0
2014-11-11 15:00:00,26.71,26.78,26.71,26.75,19200.0,22.5653,22.6244,22.5653,22.5991,19200.0
2014-11-11 15:30:00,26.77,26.83,26.75,26.83,102000.0,22.616,22.6666,22.5991,22.6666,102000.0
2014-11-12 09:30:00,26.65,26.86,26.61,26.75,32200.0,22.5146,22.692,22.4808,22.5991,32200.0
2014-11-12 10:00:00,26.75,26.81,26.75,26.75,25400.0,22.5991,22.6497,22.5991,22.5991,25400.0
2014-11-12 10:30:00,26.75,26.75,26.68,26.68,15600.0,22.5991,22.5991,22.5399,22.5399,15600.0
2014-11-12 11:00:00,26.67,26.69,26.63,26.66,22600.0,22.5315,22.5484,22.4977,22.523,22600.0
2014-11-12 11:30:00,26.67,26.68,26.66,26.66,19800.0,22.5315,22.5399,22.523,22.523,19800.0
2014-11-12 12:00:00,26.67,26.7,26.64,26.7,34200.0,22.5315,22.5568,22.5061,22.5568,34200.0
2014-11-12 12:30:00,26.7,26.71,26.67,26.68,12600.0,22.5568,22.5653,22.5315,22.5399,12600.0
2014-11-12 13:00:00,26.68,26.72,26.67,26.72,13800.0,22.5399,22.5737,22.5315,22.5737,13800.0
2014-11-12 13:30:00,26.72,26.72,26.66,26.68,16200.0,22.5737,22.5737,22.523,22.5399,16200.0
2014-11-12 14:00:00,26.68,26.75,26.68,26.75,16400.0,22.5399,22.5991,22.5399,22.5991,16400.0
2014-11-12 14:30:00,26.74,26.74,26.68,26.7,15400.0,22.5906,22.5906,22.5399,22.5568,15400.0
2014-11-12 15:00:00,26.68,26.71,26.67,26.7,24600.0,22.5399,22.5653,22.5315,22.5568,24600.0
2014-11-12 15:30:00,26.71,26.74,26.69,26.72,80200.0,22.5653,22.5906,22.5484,22.5737,80200.0
2014-11-13 09:30:00,26.7,26.81,26.61,26.77,18800.0,22.5568,22.6497,22.4808,22.616,18800.0
2014-11-13 10:00:00,26.78,26.78,26.68,26.68,20600.0,22.6244,22.6244,22.5399,22.5399,20600.0
2014-11-13 10:30:00,26.68,26.69,26.64,26.66,15000.0,22.5399,22.5484,22.5061,22.523,15000.0
2014-11-13 11:00:00,26.66,26.67,26.59,26.59,13000.0,22.523,22.5315,22.4639,22.4639,13000.0
2014-11-13 11:30:00,26.57,26.57,26.46,26.54,16200.0,22.447,22.447,22.3541,22.4216,16200.0
2014-11-13 12:00:00,26.55,26.59,26.55,26.57,8600.0,22.4301,22.4639,22.4301,22.447,8600.0
2014-11-13 12:30:00,26.58,26.58,26.54,26.57,26800.0,22.4554,22.4554,22.4216,22.447,26800.0
2014-11-13 13:00:00,26.56,26.56,26.52,26.53,10800.0,22.4385,22.4385,22.4047,22.4132,10800.0
2014-11-13 13:30:00,26.52,26.52,26.47,26.49,10400.0,22.4047,22.4047,22.3625,22.3794,10400.0
2014-11-13 14:00:00,26.5,26.5,26.43,26.47,16200.0,22.3878,22.3878,22.3287,22.3625,16200.0
2014-11-13 14:30:00,26.48,26.49,26.45,26.45,13600.0,22.371,22.3794,22.3456,22.3456,13600.0
2014-11-13 15:00:00,26.44,26.45,26.39,26.39,26600.0,22.3372,22.3456,22.2949,22.2949,26600.0
2014-11-13 15:30:00,26.39,26.49,26.38,26.46,77600.0,22.2949,22.3794,22.2865,22.3541,77600.0
2014-11-14 09:30:00,26.4,26.5,26.35,26.49,24000.0,22.3034,22.3878,22.2611,22.3794,24000.0
2014-11-14 10:00:00,26.5,26.65,26.5,26.6,18400.0,22.3878,22.5146,22.3878,22.4723,18400.0
2014-11-14 10:30:00,26.6,26.61,26.57,26.6,45000.0,22.4723,22.4808,22.447,22.4723,45000.0
2014-11-14 11:00:00,26.6,26.63,26.57,26.58,19000.0,22.4723,22.4977,22.447,22.4554,19000.0
2014-11-14 11:30:00,26.58,26.59,26.51,26.53,37800.0,22.4554,22.4639,22.3963,22.4132,37800.0
2014-11-14 12:00:00,26.54,26.54,26.5,26.53,23400.0,22.4216,22.4216,22.3878,22.4132,23400.0
2014-11-14 12:30:00,26.52,26.53,26.5,26.51,22600.0,22.4047,22.4132,22.3878,22.3963,22600.0
2014-11-14 13:00:00,26.5,26.51,26.49,26.5,29800.0,22.3878,22.3963,22.3794,22.3878,29800.0
2014-11-14 13:30:00,26.5,26.52,26.49,26.51,33000.0,22.3878,22.4047,22.3794,22.3963,33000.0
2014-11-14 14:00:00,26.51,26.56,26.5,26.56,12600.0,22.3963,22.4385,22.3878,22.4385,12600.0
2014-11-14 14:30:00,26.56,26.56,26.55,26.56,15800.0,22.4385,22.4385,22.4301,22.4385,15800.0
2014-11-14 15:00:00,26.56,26.58,26.55,26.57,25000.0,22.4385,22.4554,22.4301,22.447,25000.0
2014-11-14 15:30:00,26.58,26.59,26.55,26.58,44600.0,22.4554,22.4639,22.4301,22.4554,44600.0
2014-11-17 09:30:00,26.58,26.76,26.53,26.73,61400.0,22.4554,22.6075,22.4132,22.5822,61400.0
2014-11-17 10:00:00,26.77,26.8,26.7,26.79,58600.0,22.616,22.6413,22.5568,22.6328,58600.0
2014-11-17 10:30:00,26.79,26.8,26.75,26.8,60200.0,22.6328,22.6413,22.5991,22.6413,60200.0
2014-11-17 11:00:00,26.79,26.85,26.77,26.8,44600.0,22.6328,22.6835,22.616,22.6413,44600.0
2014-11-17 11:30:00,26.79,26.81,26.77,26.81,54000.0,22.6328,22.6497,22.616,22.6497,54000.0
2014-11-17 12:00:00,26.81,26.82,26.79,26.81,17200.0,22.6497,22.6582,22.6328,22.6497,17200.0
2014-11-17 12:30:00,26.8,26.88,26.8,26.85,17200.0,22.6413,22.7089,22.6413,22.6835,17200.0
2014-11-17 13:00:00,26.85,26.91,26.82,26.87,16200.0,22.6835,22.7342,22.6582,22.7004,16200.0
2014-11-17 13:30:00,26.88,26.9,26.86,26.87,24000.0,22.7089,22.7258,22.692,22.7004,24000.0
2014-11-17 14:00:00,26.86,26.9,26.86,26.88,31800.0,22.692,22.7258,22.692,22.7089,31800.0
2014-11-17 14:30:00,26.87,26.9,26.87,26.9,39400.0,22.7004,22.7258,22.7004,22.7258,39400.0
2014-11-17 15:00:00,26.89,26.89,26.87,26.87,48800.0,22.7173,22.7173,22.7004,22.7004,48800.0
2014-11-17 15:30:00,26.87,26.97,26.87,26.96,224200.0,22.7004,22.7849,22.7004,22.7765,224200.0
2014-11-18 09:30:00,26.96,27.11,26.89,27.03,56800.0,22.7765,22.9032,22.7173,22.8356,56800.0
2014-11-18 10:00:00,27.04,27.11,27.02,27.05,50400.0,22.8441,22.9032,22.8272,22.8525,50400.0
2014-11-18 10:30:00,27.06,27.07,26.96,26.98,58400.0,22.861,22.8694,22.7765,22.7934,58400.0
2014-11-18 11:00:00,26.98,27.0,26.96,26.96,33000.0,22.7934,22.8103,22.7765,22.7765,33000.0
2014-11-18 11:30:00,26.96,27.0,26.91,26.93,30400.0,22.7765,22.8103,22.7342,22.7511,30400.0
2014-11-18 12:00:00,26.93,26.97,26.91,26.92,29000.0,22.7511,22.7849,22.7342,22.7427,29000.0
2014-11-18 12:30:00,26.92,27.0,26.91,26.95,38400.0,22.7427,22.8103,22.7342,22.768,38400.0
2014-11-18 13:00:00,26.95,26.98,26.93,26.96,33200.0,22.768,22.7934,22.7511,22.7765,33200.0
2014-11-18 13:30:00,26.95,27.0,26.93,27.0,52200.0,22.768,22.8103,22.7511,22.8103,52200.0
2014-11-18 14:00:00,26.99,27.05,26.99,27.01,48400.0,22.8018,22.8525,22.8018,22.8187,48400.0
2014-11-18 14:30:00,27.01,27.04,26.99,26.99,30000.0,22.8187,22.8441,22.8018,22.8018,30000.0
2014-11-18 15:00:00,26.99,27.0,26.94,26.95,63200.0,22.8018,22.8103,22.7596,22.768,63200.0
2014-11-18 15:30:00,26.95,26.96,26.87,26.88,181000.0,22.768,22.7765,22.7004,22.7089,181000.0
2014-11-19 09:30:00,26.75,26.75,26.48,26.6,51000.0,22.5991,22.5991,22.371,22.4723,51000.0
2014-11-19 10:00:00,26.6,26.65,26.58,26.61,23400.0,22.4723,22.5146,22.4554,22.4808,23400.0
2014-11-19 10:30:00,26.63,26.67,26.5,26.5,81200.0,22.4977,22.5315,22.3878,22.3878,81200.0
2014-11-19 11:00:00,26.5,26.57,26.48,26.57,25600.0,22.3878,22.447,22.371,22.447,25600.0
2014-11-19 11:30:00,26.56,26.66,26.54,26.62,49000.0,22.4385,22.523,22.4216,22.4892,49000.0
2014-11-19 12:00:00,26.62,26.71,26.61,26.69,24200.0,22.4892,22.5653,22.4808,22.5484,24200.0
2014-11-19 12:30:00,26.68,26.68,26.61,26.66,38600.0,22.5399,22.5399,22.4808,22.523,38600.0
2014-11-19 13:00:00,26.65,26.65,26.61,26.62,12800.0,22.5146,22.5146,22.4808,22.4892,12800.0
2014-11-19 13:30:00,26.61,26.61,26.56,26.57,19000.0,22.4808,22.4808,22.4385,22.447,19000.0
2014-11-19 14:00:00,26.58,26.65,26.56,26.64,61600.0,22.4554,22.5146,22.4385,22.5061,61600.0
2014-11-19 14:30:00,26.64,26.66,26.55,26.6,32800.0,22.5061,22.523,22.4301,22.4723,32800.0
2014-11-19 15:00:00,26.59,26.63,26.54,26.58,38800.0,22.4639,22.4977,22.4216,22.4554,38800.0
2014-11-19 15:30:00,26.59,26.65,26.53,26.65,128400.0,22.4639,22.5146,22.4132,22.5146,128400.0
2014-11-20 09:30:00,26.52,26.67,26.47,26.66,18600.0,22.4047,22.5315,22.3625,22.523,18600.0
2014-11-20 10:00:00,26.68,26.8,26.68,26.79,18000.0,22.5399,22.6413,22.5399,22.6328,18000.0
2014-11-20 10:30:00,26.8,26.83,26.77,26.8,12000.0,22.6413,22.6666,22.616,22.6413,12000.0
2014-11-20 11:00:00,26.83,26.87,26.79,26.86,13800.0,22.6666,22.7004,22.6328,22.692,13800.0
2014-11-20 11:30:00,26.86,26.89,26.84,26.85,19400.0,22.692,22.7173,22.6751,22.6835,19400.0
2014-11-20 12:00:00,26.85,26.89,26.85,26.89,30800.0,22.6835,22.7173,22.6835,22.7173,30800.0
2014-11-20 12:30:00,26.89,26.91,26.81,26.81,18200.0,22.7173,22.7342,22.6497,22.6497,18200.0
2014-11-20 13:00:00,26.82,26.84,26.79,26.83,13600.0,22.6582,22.6751,22.6328,22.6666,13600.0
2014-11-20 13:30:00,26.83,26.84,26.8,26.83,10200.0,22.6666,22.6751,22.6413,22.6666,10200.0
2014-11-20 14:00:00,26.84,26.86,26.83,26.85,14600.0,22.6751,22.692,22.6666,22.6835,14600.0
2014-11-20 14:30:00,26.85,26.85,26.76,26.76,25800.0,22.6835,22.6835,22.6075,22.6075,25800.0
2014-11-20 15:00:00,26.76,26.77,26.74,26.75,126600.0,22.6075,22.616,22.5906,22.5991,126600.0
2014-11-20 15:30:00,26.75,26.77,26.68,26.69,248800.0,22.5991,22.616,22.5399,22.5484,248800.0
2014-11-21 09:30:00,27.11,27.47,27.06,27.47,122000.0,22.9032,23.2073,22.861,23.2073,122000.0
2014-11-21 10:00:00,27.47,27.49,27.38,27.43,56800.0,23.2073,23.2242,23.1313,23.1735,56800.0
2014-11-21 10:30:00,27.45,27.47,27.39,27.4,45400.0,23.1904,23.2073,23.1397,23.1482,45400.0
2014-11-21 11:00:00,27.4,27.45,27.37,27.42,14800.0,23.1482,23.1904,23.1228,23.1651,14800.0
2014-11-21 11:30:00,27.43,27.45,27.43,27.45,57000.0,23.1735,23.1904,23.1735,23.1904,57000.0
2014-11-21 12:00:00,27.45,27.45,27.31,27.34,34000.0,23.1904,23.1904,23.0722,23.0975,34000.0
2014-11-21 12:30:00,27.35,27.43,27.35,27.42,50600.0,23.1059,23.1735,23.1059,23.1651,50600.0
2014-11-21 13:00:00,27.42,27.43,27.27,27.29,25200.0,23.1651,23.1735,23.0384,23.0553,25200.0
2014-11-21 13:30:00,27.28,27.33,27.23,27.23,42400.0,23.0468,23.0891,23.0046,23.0046,42400.0
2014-11-21 14:00:00,27.23,27.25,27.18,27.19,98800.0,23.0046,23.0215,22.9623,22.9708,98800.0
2014-11-21 14:30:00,27.18,27.2,27.13,27.14,93000.0,22.9623,22.9792,22.9201,22.9285,93000.0
2014-11-21 15:00:00,27.14,27.33,27.14,27.32,79600.0,22.9285,23.0891,22.9285,23.0806,79600.0
2014-11-21 15:30:00,27.34,27.39,27.33,27.36,165400.0,23.0975,23.1397,23.0891,23.1144,165400.0
2014-11-24 09:30:00,27.4,27.46,27.24,27.24,52200.0,23.1482,23.1989,23.013,23.013,52200.0
2014-11-24 10:00:00,27.25,27.29,27.23,27.28,19800.0,23.0215,23.0553,23.0046,23.0468,19800.0
2014-11-24 10:30:00,27.28,27.32,27.25,27.31,34000.0,23.0468,23.0806,23.0215,23.0722,34000.0
2014-11-24 11:00:00,27.32,27.33,27.29,27.32,18200.0,23.0806,23.0891,23.0553,23.0806,18200.0
2014-11-24 11:30:00,27.32,27.34,27.28,27.28,65800.0,23.0806,23.0975,23.0468,23.0468,65800.0
2014-11-24 12:00:00,27.29,27.3,27.27,27.29,16600.0,23.0553,23.0637,23.0384,23.0553,16600.0
2014-11-24 12:30:00,27.28,27.28,27.24,27.25,13800.0,23.0468,23.0468,23.013,23.0215,13800.0
2014-11-24 13:00:00,27.25,27.27,27.23,27.25,23600.0,23.0215,23.0384,23.0046,23.0215,23600.0
2014-11-24 13:30:00,27.25,27.27,27.24,27.25,19600.0,23.0215,23.0384,23.013,23.0215,19600.0
2014-11-24 14:00:00,27.25,27.36,27.25,27.35,33600.0,23.0215,23.1144,23.0215,23.1059,33600.0
2014-11-24 14:30:00,27.35,27.35,27.33,27.35,33000.0,23.1059,23.1059,23.0891,23.1059,33000.0
2014-11-24 15:00:00,27.35,27.35,27.33,27.35,43000.0,23.1059,23.1059,23.0891,23.1059,43000.0
2014-11-24 15:30:00,27.35,27.4,27.35,27.39,217400.0,23.1059,23.1482,23.1059,23.1397,217400.0
2014-11-25 09:30:00,27.45,27.56,27.38,27.46,38200.0,23.1904,23.2834,23.1313,23.1989,38200.0
2014-11-25 10:00:00,27.43,27.43,27.21,27.25,63600.0,23.1735,23.1735,22.9877,23.0215,63600.0
2014-11-25 10:30:00,27.27,27.27,27.19,27.21,41200.0,23.0384,23.0384,22.9708,22.9877,41200.0
2014-11-25 11:00:00,27.21,27.22,27.18,27.21,32600.0,22.9877,22.9961,22.9623,22.9877,32600.0
2014-11-25 11:30:00,27.21,27.33,27.21,27.29,28800.0,22.9877,23.0891,22.9877,23.0553,28800.0
2014-11-25 12:00:00,27.3,27.34,27.3,27.34,29400.0,23.0637,23.0975,23.0637,23.0975,29400.0
2014-11-25 12:30:00,27.33,27.38,27.32,27.36,23200.0,23.0891,23.1313,23.0806,23.1144,23200.0
2014-11-25 13:00:00,27.36,27.42,27.35,27.41,24800.0,23.1144,23.1651,23.1059,23.1566,24800.0
2014-11-25 13:30:00,27.41,27.43,27.4,27.43,22800.0,23.1566,23.1735,23.1482,23.1735,22800.0
2014-11-25 14:00:00,27.43,27.46,27.41,27.43,39000.0,23.1735,23.1989,23.1566,23.1735,39000.0
2014-11-25 14:30:00,27.43,27.43,27.4,27.41,41800.0,23.1735,23.1735,23.1482,23.1566,41800.0
2014-11-25 15:00:00,27.41,27.42,27.4,27.42,37600.0,23.1566,23.1651,23.1482,23.1651,37600.0
2014-11-25 15:30:00,27.42,27.46,27.41,27.44,133000.0,23.1651,23.1989,23.1566,23.182,133000.0
2014-11-26 09:30:00,27.43,27.49,27.27,27.35,19600.0,23.1735,23.2242,23.0384,23.1059,19600.0
2014-11-26 10:00:00,27.34,27.43,27.32,27.42,52800.0,23.0975,23.1735,23.0806,23.1651,52800.0
2014-11-26 10:30:00,27.42,27.42,27.36,27.38,26000.0,23.1651,23.1651,23.1144,23.1313,26000.0
2014-11-26 11:00:00,27.38,27.38,27.37,27.37,45600.0,23.1313,23.1313,23.1228,23.1228,45600.0
2014-11-26 11:30:00,27.38,27.4,27.36,27.38,142200.0,23.1313,23.1482,23.1144,23.1313,142200.0
2014-11-26 12:00:00,27.38,27.39,27.34,27.34,9600.0,23.1313,23.1397,23.0975,23.0975,9600.0
2014-11-26 12:30:00,27.34,27.34,27.31,27.33,10200.0,23.0975,23.0975,23.0722,23.0891,10200.0
2014-11-26 13:00:00,27.33,27.33,27.31,27.32,4800.0,23.0891,23.0891,23.0722,23.0806,4800.0
2014-11-26 13:30:00,27.32,27.32,27.31,27.31,10800.0,23.0806,23.0806,23.0722,23.0722,10800.0
2014-11-26 14:00:00,27.31,27.32,27.28,27.28,21200.0,23.0722,23.0806,23.0468,23.0468,21200.0
2014-11-26 14:30:00,27.28,27.3,27.28,27.3,18000.0,23.0468,23.0637,23.0468,23.0637,18000.0
2014-11-26 15:00:00,27.3,27.3,27.27,27.29,19400.0,23.0637,23.0637,23.0384,23.0553,19400.0
2014-11-26 15:30:00,27.29,27.33,27.27,27.32,62000.0,23.0553,23.0891,23.0384,23.0806,62000.0
2014-11-28 09:30:00,27.31,27.38,26.97,27.16,47200.0,23.0722,23.1313,22.7849,22.9454,47200.0
2014-11-28 10:00:00,27.15,27.15,27.1,27.11,20600.0,22.937,22.937,22.8947,22.9032,20600.0
2014-11-28 10:30:00,27.1,27.14,27.06,27.09,17800.0,22.8947,22.9285,22.861,22.8863,17800.0
2014-11-28 11:00:00,27.09,27.14,27.09,27.11,39200.0,22.8863,22.9285,22.8863,22.9032,39200.0
2014-11-28 11:30:00,27.12,27.15,27.12,27.13,17200.0,22.9116,22.937,22.9116,22.9201,17200.0
2014-11-28 12:00:00,27.13,27.13,27.07,27.08,22000.0,22.9201,22.9201,22.8694,22.8778,22000.0
2014-11-28 12:30:00,27.08,27.1,26.93,26.98,61400.0,22.8778,22.8947,22.7511,22.7934,61400.0
2014-12-01 09:30:00,26.9,26.92,26.66,26.7,134400.0,22.7258,22.7427,22.523,22.5568,134400.0
2014-12-01 10:00:00,26.7,26.93,26.7,26.91,62000.0,22.5568,22.7511,22.5568,22.7342,62000.0
2014-12-01 10:30:00,26.88,26.88,26.71,26.71,29000.0,22.7089,22.7089,22.5653,22.5653,29000.0
2014-12-01 11:00:00,26.71,26.87,26.69,26.86,37800.0,22.5653,22.7004,22.5484,22.692,37800.0
2014-12-01 11:30:00,26.87,26.87,26.81,26.81,18200.0,22.7004,22.7004,22.6497,22.6497,18200.0
2014-12-01 12:00:00,26.82,26.83,26.76,26.78,13400.0,22.6582,22.6666,22.6075,22.6244,13400.0
2014-12-01 12:30:00,26.78,26.9,26.77,26.88,35400.0,22.6244,22.7258,22.616,22.7089,35400.0
2014-12-01 13:00:00,26.89,26.93,26.89,26.92,29200.0,22.7173,22.7511,22.7173,22.7427,29200.0
2014-12-01 13:30:00,26.92,26.94,26.9,26.91,31000.0,22.7427,22.7596,22.7258,22.7342,31000.0
2014-12-01 14:00:00,26.91,26.91,26.81,26.82,24800.0,22.7342,22.7342,22.6497,22.6582,24800.0
2014-12-01 14:30:00,26.82,27.0,26.82,26.93,44600.0,22.6582,22.8103,22.6582,22.7511,44600.0
2014-12-01 15:00:00,26.93,26.97,26.92,26.92,27600.0,22.7511,22.7849,22.7427,22.7427,27600.0
2014-12-01 15:30:00,26.93,26.94,26.88,26.9,87400.0,22.7511,22.7596,22.7089,22.7258,87400.0
2014-12-02 09:30:00,26.94,26.98,26.78,26.95,33200.0,22.7596,22.7934,22.6244,22.768,33200.0
2014-12-02 10:00:00,26.93,27.0,26.92,26.95,32200.0,22.7511,22.8103,22.7427,22.768,32200.0
2014-12-02 10:30:00,26.94,27.02,26.94,27.01,43000.0,22.7596,22.8272,22.7596,22.8187,43000.0
2014-12-02 11:00:00,27.03,27.04,26.96,26.96,22800.0,22.8356,22.8441,22.7765,22.7765,22800.0
2014-12-02 11:30:00,26.95,26.96,26.88,26.88,39000.0,22.768,22.7765,22.7089,22.7089,39000.0
2014-12-02 12:00:00,26.87,26.88,26.81,26.81,24200.0,22.7004,22.7089,22.6497,22.6497,24200.0
2014-12-02 12:30:00,26.81,26.81,26.75,26.76,45400.0,22.6497,22.6497,22.5991,22.6075,45400.0
2014-12-02 13:00:00,26.77,26.8,26.73,26.8,117600.0,22.616,22.6413,22.5822,22.6413,117600.0
2014-12-02 13:30:00,26.8,26.8,26.77,26.79,168400.0,22.6413,22.6413,22.616,22.6328,168400.0
2014-12-02 14:00:00,26.81,26.83,26.79,26.8,55200.0,22.6497,22.6666,22.6328,22.6413,55200.0
2014-12-02 14:30:00,26.79,26.86,26.78,26.86,159600.0,22.6328,22.692,22.6244,22.692,159600.0
2014-12-02 15:00:00,26.86,26.92,26.81,26.82,75400.0,22.692,22.7427,22.6497,22.6582,75400.0
2014-12-02 15:30:00,26.82,26.86,26.76,26.78,225800.0,22.6582,22.692,22.6075,22.6244,225800.0
2014-12-03 09:30:00,26.77,27.2,26.77,27.18,44000.0,22.616,22.9792,22.616,22.9623,44000.0
2014-12-03 10:00:00,27.18,27.44,27.18,27.39,84200.0,22.9623,23.182,22.9623,23.1397,84200.0
2014-12-03 10:30:00,27.38,27.46,27.37,27.46,39600.0,23.1313,23.1989,23.1228,23.1989,39600.0
2014-12-03 11:00:00,27.45,27.5,27.42,27.45,39400.0,23.1904,23.2327,23.1651,23.1904,39400.0
2014-12-03 11:30:00,27.47,27.47,27.38,27.42,25600.0,23.2073,23.2073,23.1313,23.1651,25600.0
2014-12-03 12:00:00,27.42,27.46,27.4,27.41,9400.0,23.1651,23.1989,23.1482,23.1566,9400.0
2014-12-03 12:30:00,27.4,27.44,27.4,27.43,20400.0,23.1482,23.182,23.1482,23.1735,20400.0
2014-12-03 13:00:00,27.45,27.46,27.42,27.46,16200.0,23.1904,23.1989,23.1651,23.1989,16200.0
2014-12-03 13:30:00,27.47,27.47,27.42,27.46,20800.0,23.2073,23.2073,23.1651,23.1989,20800.0
2014-12-03 14:00:00,27.46,27.52,27.45,27.5,21400.0,23.1989,23.2496,23.1904,23.2327,21400.0
2014-12-03 14:30:00,27.51,27.53,27.5,27.53,23600.0,23.2411,23.258,23.2327,23.258,23600.0
2014-12-03 15:00:00,27.53,27.59,27.52,27.57,65000.0,23.258,23.3087,23.2496,23.2918,65000.0
2014-12-03 15:30:00,27.57,27.64,27.54,27.61,181200.0,23.2918,23.3509,23.2665,23.3256,181200.0
2014-12-04 09:30:00,27.6,27.6,27.31,27.45,67400.0,23.3172,23.3172,23.0722,23.1904,67400.0
2014-12-04 10:00:00,27.45,27.46,27.27,27.4,63200.0,23.1904,23.1989,23.0384,23.1482,63200.0
2014-12-04 10:30:00,27.39,27.41,27.32,27.38,68200.0,23.1397,23.1566,23.0806,23.1313,68200.0
2014-12-04 11:00:00,27.37,27.42,27.36,27.37,38200.0,23.1228,23.1651,23.1144,23.1228,38200.0
2014-12-04 11:30:00,27.37,27.48,27.36,27.48,26600.0,23.1228,23.2158,23.1144,23.2158,26600.0
2014-12-04 12:00:00,27.5,27.5,27.4,27.41,22400.0,23.2327,23.2327,23.1482,23.1566,22400.0
2014-12-04 12:30:00,27.42,27.52,27.42,27.46,41600.0,23.1651,23.2496,23.1651,23.1989,41600.0
2014-12-04 13:00:00,27.47,27.52,27.43,27.48,71600.0,23.2073,23.2496,23.1735,23.2158,71600.0
2014-12-04 13:30:00,27.47,27.57,27.46,27.55,137200.0,23.2073,23.2918,23.1989,23.2749,137200.0
2014-12-04 14:00:00,27.56,27.56,27.53,27.54,59000.0,23.2834,23.2834,23.258,23.2665,59000.0
2014-12-04 14:30:00,27.53,27.53,27.45,27.45,21400.0,23.258,23.258,23.1904,23.1904,21400.0
2014-12-04 15:00:00,27.45,27.46,27.34,27.38,66200.0,23.1904,23.1989,23.0975,23.1313,66200.0
2014-12-04 15:30:00,27.37,27.52,27.36,27.51,158400.0,23.1228,23.2496,23.1144,23.2411,158400.0
2014-12-05 09:30:00,27.49,27.61,27.43,27.5,23400.0,23.2242,23.3256,23.1735,23.2327,23400.0
2014-12-05 10:00:00,27.5,27.53,27.45,27.46,15600.0,23.2327,23.258,23.1904,23.1989,15600.0
2014-12-05 10:30:00,27.48,27.51,27.46,27.49,14000.0,23.2158,23.2411,23.1989,23.2242,14000.0
2014-12-05 11:00:00,27.5,27.56,27.49,27.55,10200.0,23.2327,23.2834,23.2242,23.2749,10200.0
2014-12-05 11:30:00,27.54,27.6,27.54,27.56,11400.0,23.2665,23.3172,23.2665,23.2834,11400.0
2014-12-05 12:00:00,27.56,27.57,27.51,27.54,8200.0,23.2834,23.2918,23.2411,23.2665,8200.0
2014-12-05 12:30:00,27.54,27.59,27.53,27.54,7800.0,23.2665,23.3087,23.258,23.2665,7800.0
2014-12-05 13:00:00,27.55,27.58,27.52,27.52,7200.0,23.2749,23.3003,23.2496,23.2496,7200.0
2014-12-05 13:30:00,27.51,27.57,27.5,27.55,11200.0,23.2411,23.2918,23.2327,23.2749,11200.0
2014-12-05 14:00:00,27.56,27.62,27.54,27.56,14400.0,23.2834,23.3341,23.2665,23.2834,14400.0
2014-12-05 14:30:00,27.55,27.58,27.52,27.53,27400.0,23.2749,23.3003,23.2496,23.258,27400.0
2014-12-05 15:00:00,27.52,27.58,27.52,27.57,27200.0,23.2496,23.3003,23.2496,23.2918,27200.0
2014-12-05 15:30:00,27.59,27.59,27.49,27.56,165000.0,23.3087,23.3087,23.2242,23.2834,165000.0
2014-12-08 09:30:00,27.5,27.56,27.26,27.46,23600.0,23.2327,23.2834,23.0299,23.1989,23600.0
2014-12-08 10:00:00,27.48,27.53,27.44,27.51,12400.0,23.2158,23.258,23.182,23.2411,12400.0
2014-12-08 10:30:00,27.55,27.68,27.55,27.65,22800.0,23.2749,23.3847,23.2749,23.3594,22800.0
2014-12-08 11:00:00,27.66,27.66,27.58,27.6,22200.0,23.3678,23.3678,23.3003,23.3172,22200.0
2014-12-08 11:30:00,27.61,27.61,27.47,27.48,9200.0,23.3256,23.3256,23.2073,23.2158,9200.0
2014-12-08 12:00:00,27.49,27.49,27.32,27.32,10600.0,23.2242,23.2242,23.0806,23.0806,10600.0
2014-12-08 12:30:00,27.28,27.33,27.25,27.25,22400.0,23.0468,23.0891,23.0215,23.0215,22400.0
2014-12-08 13:00:00,27.27,27.28,27.15,27.17,14600.0,23.0384,23.0468,22.937,22.9539,14600.0
2014-12-08 13:30:00,27.15,27.16,27.0,27.03,21400.0,22.937,22.9454,22.8103,22.8356,21400.0
2014-12-08 14:00:00,27.04,27.04,26.93,26.96,23400.0,22.8441,22.8441,22.7511,22.7765,23400.0
2014-12-08 14:30:00,26.97,27.07,26.97,27.05,24800.0,22.7849,22.8694,22.7849,22.8525,24800.0
2014-12-08 15:00:00,27.0,27.05,26.96,27.04,50800.0,22.8103,22.8525,22.7765,22.8441,50800.0
2014-12-08 15:30:00,27.0,27.07,26.99,27.06,86200.0,22.8103,22.8694,22.8018,22.861,86200.0
2014-12-09 09:30:00,26.75,27.13,26.75,27.13,105000.0,22.5991,22.9201,22.5991,22.9201,105000.0
2014-12-09 10:00:00,27.13,27.18,26.99,26.99,94800.0,22.9201,22.9623,22.8018,22.8018,94800.0
2014-12-09 10:30:00,27.0,27.07,26.96,27.03,78400.0,22.8103,22.8694,22.7765,22.8356,78400.0
2014-12-09 11:00:00,27.03,27.05,26.99,27.05,39200.0,22.8356,22.8525,22.8018,22.8525,39200.0
2014-12-09 11:30:00,27.08,27.13,26.99,27.0,40000.0,22.8778,22.9201,22.8018,22.8103,40000.0
2014-12-09 12:00:00,27.0,27.05,27.0,27.04,39000.0,22.8103,22.8525,22.8103,22.8441,39000.0
2014-12-09 12:30:00,27.03,27.11,27.02,27.05,29000.0,22.8356,22.9032,22.8272,22.8525,29000.0
2014-12-09 13:00:00,27.07,27.14,27.04,27.11,19800.0,22.8694,22.9285,22.8441,22.9032,19800.0
2014-12-09 13:30:00,27.11,27.22,27.09,27.21,30000.0,22.9032,22.9961,22.8863,22.9877,30000.0
2014-12-09 14:00:00,27.21,27.3,27.21,27.25,34600.0,22.9877,23.0637,22.9877,23.0215,34600.0
2014-12-09 14:30:00,27.24,27.25,27.18,27.24,19600.0,23.013,23.0215,22.9623,23.013,19600.0
2014-12-09 15:00:00,27.25,27.32,27.25,27.28,63800.0,23.0215,23.0806,23.0215,23.0468,63800.0
2014-12-09 15:30:00,27.28,27.38,27.27,27.37,122200.0,23.0468,23.1313,23.0384,23.1228,122200.0
2014-12-10 09:30:00,27.24,27.27,26.93,27.01,17800.0,23.013,23.0384,22.7511,22.8187,17800.0
2014-12-10 10:00:00,27.0,27.07,26.98,27.0,12400.0,22.8103,22.8694,22.7934,22.8103,12400.0
2014-12-10 10:30:00,27.0,27.11,26.93,27.11,64200.0,22.8103,22.9032,22.7511,22.9032,64200.0
2014-12-10 11:00:00,27.11,27.13,27.0,27.02,15000.0,22.9032,22.9201,22.8103,22.8272,15000.0
2014-12-10 11:30:00,26.97,27.02,26.93,26.96,14000.0,22.7849,22.8272,22.7511,22.7765,14000.0
2014-12-10 12:00:00,26.95,26.97,26.86,26.89,11800.0,22.768,22.7849,22.692,22.7173,11800.0
2014-12-10 12:30:00,26.87,26.95,26.85,26.9,10400.0,22.7004,22.768,22.6835,22.7258,10400.0
2014-12-10 13:00:00,26.9,26.97,26.9,26.93,14600.0,22.7258,22.7849,22.7258,22.7511,14600.0
2014-12-10 13:30:00,26.93,26.93,26.77,26.79,9600.0,22.7511,22.7511,22.616,22.6328,9600.0
2014-12-10 14:00:00,26.78,26.81,26.73,26.73,33800.0,22.6244,22.6497,22.5822,22.5822,33800.0
2014-12-10 14:30:00,26.72,26.75,26.63,26.63,22600.0,22.5737,22.5991,22.4977,22.4977,22600.0
2014-12-10 15:00:00,26.61,26.74,26.61,26.72,24800.0,22.4808,22.5906,22.4808,22.5737,24800.0
2014-12-10 15:30:00,26.72,26.76,26.68,26.73,193400.0,22.5737,22.6075,22.5399,22.5822,193400.0
2014-12-11 09:30:00,26.87,27.08,26.79,27.0,42600.0,22.7004,22.8778,22.6328,22.8103,42600.0
2014-12-11 10:00:00,27.02,27.11,26.89,27.09,92400.0,22.8272,22.9032,22.7173,22.8863,92400.0
2014-12-11 10:30:00,27.08,27.16,27.08,27.15,27400.0,22.8778,22.9454,22.8778,22.937,27400.0
2014-12-11 11:00:00,27.13,27.19,27.11,27.14,45800.0,22.9201,22.9708,22.9032,22.9285,45800.0
2014-12-11 11:30:00,27.14,27.21,27.14,27.2,56400.0,22.9285,22.9877,22.9285,22.9792,56400.0
2014-12-11 12:00:00,27.2,27.23,27.18,27.23,24400.0,22.9792,23.0046,22.9623,23.0046,24400.0
2014-12-11 12:30:00,27.23,27.23,27.14,27.15,35800.0,23.0046,23.0046,22.9285,22.937,35800.0
2014-12-11 13:00:00,27.15,27.16,27.12,27.14,29600.0,22.937,22.9454,22.9116,22.9285,29600.0
2014-12-11 13:30:00,27.14,27.18,27.13,27.17,25200.0,22.9285,22.9623,22.9201,22.9539,25200.0
2014-12-11 14:00:00,27.17,27.18,27.16,27.16,36600.0,22.9539,22.9623,22.9454,22.9454,36600.0
2014-12-11 14:30:00,27.16,27.16,27.06,27.08,30000.0,22.9454,22.9454,22.861,22.8778,30000.0
2014-12-11 15:00:00,27.08,27.2,27.08,27.16,31400.0,22.8778,22.9792,22.8778,22.9454,31400.0
2014-12-11 15:30:00,27.17,27.19,26.96,27.08,231800.0,22.9539,22.9708,22.7765,22.8778,231800.0
2014-12-12 09:30:00,26.43,26.88,26.43,26.87,97000.0,22.3287,22.7089,22.3287,22.7004,97000.0
2014-12-12 10:00:00,26.88,26.91,26.75,26.88,48200.0,22.7089,22.7342,22.5991,22.7089,48200.0
2014-12-12 10:30:00,26.88,26.89,26.85,26.86,70000.0,22.7089,22.7173,22.6835,22.692,70000.0
2014-12-12 11:00:00,26.85,26.86,26.71,26.71,70400.0,22.6835,22.692,22.5653,22.5653,70400.0
2014-12-12 11:30:00,26.73,26.82,26.66,26.68,32600.0,22.5822,22.6582,22.523,22.5399,32600.0
2014-12-12 12:00:00,26.68,26.71,26.65,26.69,17800.0,22.5399,22.5653,22.5146,22.5484,17800.0
2014-12-12 12:30:00,26.74,26.79,26.73,26.77,21600.0,22.5906,22.6328,22.5822,22.616,21600.0
2014-12-12 13:00:00,26.77,26.89,26.77,26.88,38800.0,22.616,22.7173,22.616,22.7089,38800.0
2014-12-12 13:30:00,26.86,26.87,26.75,26.85,49400.0,22.692,22.7004,22.5991,22.6835,49400.0
2014-12-12 14:00:00,26.83,26.86,26.79,26.8,24000.0,22.6666,22.692,22.6328,22.6413,24000.0
2014-12-12 14:30:00,26.8,26.95,26.78,26.93,48000.0,22.6413,22.768,22.6244,22.7511,48000.0
2014-12-12 15:00:00,26.93,26.94,26.88,26.9,67200.0,22.7511,22.7596,22.7089,22.7258,67200.0
2014-12-12 15:30:00,26.9,26.9,26.75,26.75,174800.0,22.7258,22.7258,22.5991,22.5991,174800.0
2014-12-15 09:30:00,26.88,26.95,26.71,26.87,56200.0,22.7089,22.768,22.5653,22.7004,56200.0
2014-12-15 10:00:00,26.85,26.91,26.85,26.87,58800.0,22.6835,22.7342,22.6835,22.7004,58800.0
2014-12-15 10:30:00,26.86,26.89,26.75,26.8,68800.0,22.692,22.7173,22.5991,22.6413,68800.0
2014-12-15 11:00:00,26.81,26.81,26.64,26.64,105600.0,22.6497,22.6497,22.5061,22.5061,105600.0
2014-12-15 11:30:00,26.61,26.68,26.6,26.61,68200.0,22.4808,22.5399,22.4723,22.4808,68200.0
2014-12-15 12:00:00,26.63,26.73,26.59,26.71,29800.0,22.4977,22.5822,22.4639,22.5653,29800.0
2014-12-15 12:30:00,26.73,26.74,26.65,26.73,43800.0,22.5822,22.5906,22.5146,22.5822,43800.0
2014-12-15 13:00:00,26.73,26.78,26.68,26.73,41000.0,22.5822,22.6244,22.5399,22.5822,41000.0
2014-12-15 13:30:00,26.73,26.76,26.69,26.7,26400.0,22.5822,22.6075,22.5484,22.5568,26400.0
2014-12-15 14:00:00,26.7,26.81,26.69,26.78,23200.0,22.5568,22.6497,22.5484,22.6244,23200.0
2014-12-15 14:30:00,26.77,26.84,26.75,26.78,32400.0,22.616,22.6751,22.5991,22.6244,32400.0
2014-12-15 15:00:00,26.79,26.93,26.78,26.84,51400.0,22.6328,22.7511,22.6244,22.6751,51400.0
2014-12-15 15:30:00,26.83,26.95,26.72,26.74,108800.0,22.6666,22.768,22.5737,22.5906,108800.0
2014-12-16 09:30:00,26.67,26.84,26.5,26.68,53000.0,22.5315,22.6751,22.3878,22.5399,53000.0
2014-12-16 10:00:00,26.7,26.74,26.57,26.68,78000.0,22.5568,22.5906,22.447,22.5399,78000.0
2014-12-16 10:30:00,26.71,26.74,26.59,26.71,44200.0,22.5653,22.5906,22.4639,22.5653,44200.0
2014-12-16 11:00:00,26.71,26.95,26.68,26.91,27000.0,22.5653,22.768,22.5399,22.7342,27000.0
2014-12-16 11:30:00,26.92,27.02,26.87,26.87,23400.0,22.7427,22.8272,22.7004,22.7004,23400.0
2014-12-16 12:00:00,26.9,26.91,26.84,26.86,12600.0,22.7258,22.7342,22.6751,22.692,12600.0
2014-12-16 12:30:00,26.87,26.99,26.84,26.92,35600.0,22.7004,22.8018,22.6751,22.7427,35600.0
2014-12-16 13:00:00,26.92,26.96,26.78,26.79,17200.0,22.7427,22.7765,22.6244,22.6328,17200.0
2014-12-16 13:30:00,26.79,26.92,26.78,26.9,16600.0,22.6328,22.7427,22.6244,22.7258,16600.0
2014-12-16 14:00:00,26.88,26.93,26.87,26.91,16200.0,22.7089,22.7511,22.7004,22.7342,16200.0
2014-12-16 14:30:00,26.92,26.94,26.71,26.77,55400.0,22.7427,22.7596,22.5653,22.616,55400.0
2014-12-16 15:00:00,26.74,26.81,26.68,26.71,32600.0,22.5906,22.6497,22.5399,22.5653,32600.0
2014-12-16 15:30:00,26.7,26.76,26.49,26.55,134800.0,22.5568,22.6075,22.3794,22.4301,134800.0
2014-12-17 09:30:00,26.68,26.72,26.5,26.68,50600.0,22.5399,22.5737,22.3878,22.5399,50600.0
2014-12-17 10:00:00,26.65,26.66,26.4,26.42,51400.0,22.5146,22.523,22.3034,22.3203,51400.0
2014-12-17 10:30:00,26.42,26.43,26.34,26.4,76000.0,22.3203,22.3287,22.2527,22.3034,76000.0
2014-12-17 11:00:00,26.41,26.45,26.36,26.38,67600.0,22.3118,22.3456,22.2696,22.2865,67600.0
2014-12-17 11:30:00,26.39,26.75,26.38,26.73,98400.0,22.2949,22.5991,22.2865,22.5822,98400.0
2014-12-17 12:00:00,26.73,26.73,26.6,26.6,21800.0,22.5822,22.5822,22.4723,22.4723,21800.0
2014-12-17 12:30:00,26.6,26.67,26.56,26.61,14600.0,22.4723,22.5315,22.4385,22.4808,14600.0
2014-12-17 13:00:00,26.65,26.66,26.59,26.66,15400.0,22.5146,22.523,22.4639,22.523,15400.0
2014-12-17 13:30:00,26.67,26.68,26.6,26.64,20800.0,22.5315,22.5399,22.4723,22.5061,20800.0
2014-12-17 14:00:00,26.66,26.97,26.66,26.89,82800.0,22.523,22.7849,22.523,22.7173,82800.0
2014-12-17 14:30:00,26.88,27.02,26.86,26.89,54400.0,22.7089,22.8272,22.692,22.7173,54400.0
2014-12-17 15:00:00,26.89,27.08,26.84,27.04,42600.0,22.7173,22.8778,22.6751,22.8441,42600.0
2014-12-17 15:30:00,27.04,27.14,27.0,27.05,77600.0,22.8441,22.9285,22.8103,22.8525,77600.0
2014-12-18 09:30:00,27.4,27.47,27.15,27.41,43400.0,23.1482,23.2073,22.937,23.1566,43400.0
2014-12-18 10:00:00,27.42,27.5,27.32,27.39,31600.0,23.1651,23.2327,23.0806,23.1397,31600.0
2014-12-18 10:30:00,27.39,27.39,27.24,27.26,17800.0,23.1397,23.1397,23.013,23.0299,17800.0
2014-12-18 11:00:00,27.25,27.28,27.2,27.27,16800.0,23.0215,23.0468,22.9792,23.0384,16800.0
2014-12-18 11:30:00,27.25,27.35,27.25,27.35,59200.0,23.0215,23.1059,23.0215,23.1059,59200.0
2014-12-18 12:00:00,27.35,27.54,27.32,27.5,44200.0,23.1059,23.2665,23.0806,23.2327,44200.0
2014-12-18 12:30:00,27.49,27.53,27.47,27.52,33600.0,23.2242,23.258,23.2073,23.2496,33600.0
2014-12-18 13:00:00,27.5,27.55,27.47,27.51,37400.0,23.2327,23.2749,23.2073,23.2411,37400.0
2014-12-18 13:30:00,27.5,27.52,27.46,27.5,29200.0,23.2327,23.2496,23.1989,23.2327,29200.0
2014-12-18 14:00:00,27.5,27.51,27.37,27.37,21000.0,23.2327,23.2411,23.1228,23.1228,21000.0
2014-12-18 14:30:00,27.36,27.42,27.33,27.4,19400.0,23.1144,23.1651,23.0891,23.1482,19400.0
2014-12-18 15:00:00,27.41,27.47,27.39,27.41,26400.0,23.1566,23.2073,23.1397,23.1566,26400.0
2014-12-18 15:30:00,27.4,27.52,27.39,27.5,111800.0,23.1482,23.2496,23.1397,23.2327,111800.0
2014-12-19 09:30:00,27.51,27.61,27.49,27.51,188400.0,23.2411,23.3256,23.2242,23.2411,188400.0
2014-12-19 10:00:00,27.54,27.58,27.46,27.49,57600.0,23.2665,23.3003,23.1989,23.2242,57600.0
2014-12-19 10:30:00,27.49,27.5,27.41,27.44,46800.0,23.2242,23.2327,23.1566,23.182,46800.0
2014-12-19 11:00:00,27.43,27.46,27.42,27.43,29000.0,23.1735,23.1989,23.1651,23.1735,29000.0
2014-12-19 11:30:00,27.43,27.5,27.42,27.42,61000.0,23.1735,23.2327,23.1651,23.1651,61000.0
2014-12-19 12:00:00,27.42,27.43,27.36,27.37,39200.0,23.1651,23.1735,23.1144,23.1228,39200.0
2014-12-19 12:30:00,27.36,27.42,27.35,27.38,24000.0,23.1144,23.1651,23.1059,23.1313,24000.0
2014-12-19 13:00:00,27.38,27.43,27.36,27.36,26400.0,23.1313,23.1735,23.1144,23.1144,26400.0
2014-12-19 13:30:00,27.36,27.42,27.36,27.41,22000.0,23.1144,23.1651,23.1144,23.1566,22000.0
2014-12-19 14:00:00,27.41,27.43,27.4,27.42,20800.0,23.1566,23.1735,23.1482,23.1651,20800.0
2014-12-19 14:30:00,27.42,27.5,27.42,27.5,35600.0,23.1651,23.2327,23.1651,23.2327,35600.0
2014-12-19 15:00:00,27.49,27.49,27.4,27.42,63200.0,23.2242,23.2242,23.1482,23.1651,63200.0
2014-12-19 15:30:00,27.43,27.45,27.18,27.23,505400.0,23.1735,23.1904,22.9623,23.0046,505400.0
2014-12-22 09:30:00,27.31,27.39,27.2,27.35,62200.0,23.0722,23.1397,22.9792,23.1059,62200.0
2014-12-22 10:00:00,27.34,27.52,27.3,27.51,117800.0,23.0975,23.2496,23.0637,23.2411,117800.0
2014-12-22 10:30:00,27.5,27.54,27.47,27.5,46200.0,23.2327,23.2665,23.2073,23.2327,46200.0
2014-12-22 11:00:00,27.49,27.54,27.48,27.53,57000.0,23.2242,23.2665,23.2158,23.258,57000.0
2014-12-22 11:30:00,27.54,27.55,27.5,27.52,32400.0,23.2665,23.2749,23.2327,23.2496,32400.0
2014-12-22 12:00:00,27.51,27.52,27.5,27.5,49000.0,23.2411,23.2496,23.2327,23.2327,49000.0
2014-12-22 12:30:00,27.5,27.54,27.5,27.54,25000.0,23.2327,23.2665,23.2327,23.2665,25000.0
2014-12-22 13:00:00,27.55,27.56,27.53,27.53,18400.0,23.2749,23.2834,23.258,23.258,18400.0
2014-12-22 13:30:00,27.53,27.56,27.5,27.52,22200.0,23.258,23.2834,23.2327,23.2496,22200.0
2014-12-22 14:00:00,27.53,27.56,27.52,27.56,24000.0,23.258,23.2834,23.2496,23.2834,24000.0
2014-12-22 14:30:00,27.56,27.64,27.54,27.63,55200.0,23.2834,23.3509,23.2665,23.3425,55200.0
2014-12-22 15:00:00,27.63,27.65,27.6,27.62,24000.0,23.3425,23.3594,23.3172,23.3341,24000.0
2014-12-22 15:30:00,27.62,27.68,27.61,27.68,186800.0,23.3341,23.3847,23.3256,23.3847,186800.0
2014-12-23 09:30:00,27.8,28.04,27.59,28.0,58400.0,23.4861,23.6889,23.3087,23.6551,58400.0
2014-12-23 10:00:00,28.0,28.13,27.99,28.11,30000.0,23.6551,23.7649,23.6466,23.748,30000.0
2014-12-23 10:30:00,28.11,28.15,28.0,28.02,60200.0,23.748,23.7818,23.6551,23.672,60200.0
2014-12-23 11:00:00,28.03,28.04,28.0,28.03,34400.0,23.6804,23.6889,23.6551,23.6804,34400.0
2014-12-23 11:30:00,28.03,28.06,28.0,28.02,71400.0,23.6804,23.7058,23.6551,23.672,71400.0
2014-12-23 12:00:00,28.01,28.02,27.99,28.0,98200.0,23.6635,23.672,23.6466,23.6551,98200.0
2014-12-23 12:30:00,28.0,28.02,27.99,28.01,27800.0,23.6551,23.672,23.6466,23.6635,27800.0
2014-12-23 13:00:00,28.0,28.03,28.0,28.01,26800.0,23.6551,23.6804,23.6551,23.6635,26800.0
2014-12-23 13:30:00,28.0,28.03,28.0,28.0,30400.0,23.6551,23.6804,23.6551,23.6551,30400.0
2014-12-23 14:00:00,28.0,28.01,27.99,28.01,34000.0,23.6551,23.6635,23.6466,23.6635,34000.0
2014-12-23 14:30:00,28.02,28.05,28.0,28.03,52200.0,23.672,23.6973,23.6551,23.6804,52200.0
2014-12-23 15:00:00,28.02,28.04,28.0,28.0,52600.0,23.672,23.6889,23.6551,23.6551,52600.0
2014-12-23 15:30:00,28.0,28.03,27.97,28.02,169800.0,23.6551,23.6804,23.6297,23.672,169800.0
2014-12-24 09:30:00,27.9,28.15,27.9,28.08,56400.0,23.5706,23.7818,23.5706,23.7227,56400.0
2014-12-24 10:00:00,28.1,28.17,28.1,28.16,16400.0,23.7396,23.7987,23.7396,23.7903,16400.0
2014-12-24 10:30:00,28.17,28.2,28.11,28.12,14200.0,23.7987,23.8241,23.748,23.7565,14200.0
2014-12-24 11:00:00,28.12,28.16,28.1,28.15,12000.0,23.7565,23.7903,23.7396,23.7818,12000.0
2014-12-24 11:30:00,28.17,28.2,28.11,28.2,9000.0,23.7987,23.8241,23.748,23.8241,9000.0
2014-12-24 12:00:00,28.18,28.21,28.14,28.18,17200.0,23.8072,23.8325,23.7734,23.8072,17200.0
2014-12-24 12:30:00,28.15,28.16,28.09,28.1,51200.0,23.7818,23.7903,23.7311,23.7396,51200.0
2014-12-26 09:30:00,28.25,28.46,28.17,28.36,41600.0,23.8663,24.0437,23.7987,23.9592,41600.0
2014-12-26 10:00:00,28.41,28.41,28.3,28.36,13000.0,24.0015,24.0015,23.9085,23.9592,13000.0
2014-12-26 10:30:00,28.35,28.36,28.31,28.33,14600.0,23.9508,23.9592,23.917,23.9339,14600.0
2014-12-26 11:00:00,28.37,28.4,28.36,28.4,6600.0,23.9677,23.993,23.9592,23.993,6600.0
2014-12-26 11:30:00,28.41,28.43,28.38,28.38,9600.0,24.0015,24.0184,23.9761,23.9761,9600.0
2014-12-26 12:00:00,28.38,28.38,28.34,28.36,5200.0,23.9761,23.9761,23.9423,23.9592,5200.0
2014-12-26 12:30:00,28.35,28.35,28.27,28.3,7400.0,23.9508,23.9508,23.8832,23.9085,7400.0
2014-12-26 13:00:00,28.31,28.33,28.29,28.3,19200.0,23.917,23.9339,23.9001,23.9085,19200.0
2014-12-26 13:30:00,28.3,28.36,28.3,28.34,18800.0,23.9085,23.9592,23.9085,23.9423,18800.0
2014-12-26 14:00:00,28.35,28.4,28.34,28.34,9600.0,23.9508,23.993,23.9423,23.9423,9600.0
2014-12-26 14:30:00,28.34,28.34,28.3,28.32,22400.0,23.9423,23.9423,23.9085,23.9254,22400.0
2014-12-26 15:00:00,28.31,28.32,28.3,28.3,30000.0,23.917,23.9254,23.9085,23.9085,30000.0
2014-12-26 15:30:00,28.3,28.32,28.29,28.31,99200.0,23.9085,23.9254,23.9001,23.917,99200.0
2014-12-29 09:30:00,28.3,28.45,28.2,28.41,20600.0,23.9085,24.0353,23.8241,24.0015,20600.0
2014-12-29 10:00:00,28.41,28.49,28.37,28.38,21000.0,24.0015,24.069,23.9677,23.9761,21000.0
2014-12-29 10:30:00,28.39,28.39,28.3,28.36,47400.0,23.9846,23.9846,23.9085,23.9592,47400.0
2014-12-29 11:00:00,28.34,28.36,28.33,28.33,8000.0,23.9423,23.9592,23.9339,23.9339,8000.0
2014-12-29 11:30:00,28.34,28.35,28.31,28.34,12000.0,23.9423,23.9508,23.917,23.9423,12000.0
2014-12-29 12:00:00,28.35,28.39,28.33,28.34,8600.0,23.9508,23.9846,23.9339,23.9423,8600.0
2014-12-29 12:30:00,28.34,28.37,28.33,28.35,10200.0,23.9423,23.9677,23.9339,23.9508,10200.0
2014-12-29 13:00:00,28.35,28.38,28.35,28.36,6600.0,23.9508,23.9761,23.9508,23.9592,6600.0
2014-12-29 13:30:00,28.36,28.36,28.34,28.36,12800.0,23.9592,23.9592,23.9423,23.9592,12800.0
2014-12-29 14:00:00,28.35,28.36,28.32,28.34,17200.0,23.9508,23.9592,23.9254,23.9423,17200.0
2014-12-29 14:30:00,28.32,28.36,28.31,28.34,21200.0,23.9254,23.9592,23.917,23.9423,21200.0
2014-12-29 15:00:00,28.34,28.36,28.33,28.34,22400.0,23.9423,23.9592,23.9339,23.9423,22400.0
2014-12-29 15:30:00,28.35,28.36,28.33,28.34,93200.0,23.9508,23.9592,23.9339,23.9423,93200.0
2014-12-30 09:30:00,28.31,28.44,28.3,28.31,24200.0,23.917,24.0268,23.9085,23.917,24200.0
2014-12-30 10:00:00,28.3,28.34,28.24,28.33,19000.0,23.9085,23.9423,23.8578,23.9339,19000.0
2014-12-30 10:30:00,28.33,28.39,28.31,28.37,21600.0,23.9339,23.9846,23.917,23.9677,21600.0
2014-12-30 11:00:00,28.37,28.39,28.33,28.39,36800.0,23.9677,23.9846,23.9339,23.9846,36800.0
2014-12-30 11:30:00,28.38,28.42,28.36,28.4,24400.0,23.9761,24.0099,23.9592,23.993,24400.0
2014-12-30 12:00:00,28.4,28.47,28.4,28.46,32800.0,23.993,24.0522,23.993,24.0437,32800.0
2014-12-30 12:30:00,28.46,28.48,28.43,28.46,29400.0,24.0437,24.0606,24.0184,24.0437,29400.0
2014-12-30 13:00:00,28.46,28.5,28.46,28.47,16200.0,24.0437,24.0775,24.0437,24.0522,16200.0
2014-12-30 13:30:00,28.47,28.48,28.39,28.39,30600.0,24.0522,24.0606,23.9846,23.9846,30600.0
2014-12-30 14:00:00,28.38,28.44,28.36,28.43,34000.0,23.9761,24.0268,23.9592,24.0184,34000.0
2014-12-30 14:30:00,28.45,28.48,28.45,28.47,25800.0,24.0353,24.0606,24.0353,24.0522,25800.0
2014-12-30 15:00:00,28.47,28.5,28.46,28.49,40800.0,24.0522,24.0775,24.0437,24.069,40800.0
2014-12-30 15:30:00,28.49,28.5,28.39,28.39,136600.0,24.069,24.0775,23.9846,23.9846,136600.0
2014-12-31 09:30:00,28.44,28.44,28.31,28.42,24400.0,24.0268,24.0268,23.917,24.0099,24400.0
2014-12-31 10:00:00,28.42,28.48,28.36,28.45,12600.0,24.0099,24.0606,23.9592,24.0353,12600.0
2014-12-31 10:30:00,28.47,28.57,28.45,28.53,23400.0,24.0522,24.1366,24.0353,24.1028,23400.0
2014-12-31 11:00:00,28.52,28.58,28.52,28.55,26400.0,24.0944,24.1451,24.0944,24.1197,26400.0
2014-12-31 11:30:00,28.55,28.58,28.52,28.54,41800.0,24.1197,24.1451,24.0944,24.1113,41800.0
2014-12-31 12:00:00,28.53,28.53,28.4,28.4,37400.0,24.1028,24.1028,23.993,23.993,37400.0
2014-12-31 12:30:00,28.42,28.45,28.39,28.41,21000.0,24.0099,24.0353,23.9846,24.0015,21000.0
2014-12-31 13:00:00,28.41,28.47,28.38,28.43,13800.0,24.0015,24.0522,23.9761,24.0184,13800.0
2014-12-31 13:30:00,28.43,28.48,28.39,28.41,20200.0,24.0184,24.0606,23.9846,24.0015,20200.0
2014-12-31 14:00:00,28.42,28.42,28.31,28.31,21000.0,24.0099,24.0099,23.917,23.917,21000.0
2014-12-31 14:30:00,28.33,28.33,28.24,28.28,27200.0,23.9339,23.9339,23.8578,23.8916,27200.0
2014-12-31 15:00:00,28.27,28.34,28.26,28.3,30200.0,23.8832,23.9423,23.8747,23.9085,30200.0
2014-12-31 15:30:00,28.3,28.31,28.18,28.2,199800.0,23.9085,23.917,23.8072,23.8241,199800.0
2015-01-02 09:30:00,28.31,28.42,28.3,28.3,24600.0,23.917,24.0099,23.9085,23.9085,24600.0
2015-01-02 10:00:00,28.28,28.32,28.18,28.18,25200.0,23.8916,23.9254,23.8072,23.8072,25200.0
2015-01-02 10:30:00,28.18,28.19,27.9,28.02,247000.0,23.8072,23.8156,23.5706,23.672,247000.0
2015-01-02 11:00:00,28.02,28.03,27.98,28.0,379600.0,23.672,23.6804,23.6382,23.6551,379600.0
2015-01-02 11:30:00,28.0,28.11,28.0,28.02,50200.0,23.6551,23.748,23.6551,23.672,50200.0
2015-01-02 12:00:00,28.03,28.08,28.0,28.03,75600.0,23.6804,23.7227,23.6551,23.6804,75600.0
2015-01-02 12:30:00,28.02,28.06,27.93,27.93,275400.0,23.672,23.7058,23.5959,23.5959,275400.0
2015-01-02 13:00:00,27.95,27.96,27.8,27.8,33600.0,23.6128,23.6213,23.4861,23.4861,33600.0
2015-01-02 13:30:00,27.81,27.86,27.78,27.85,14200.0,23.4946,23.5368,23.4692,23.5284,14200.0
2015-01-02 14:00:00,27.84,27.96,27.83,27.93,15400.0,23.5199,23.6213,23.5115,23.5959,15400.0
2015-01-02 14:30:00,27.96,28.01,27.92,27.97,44000.0,23.6213,23.6635,23.5875,23.6297,44000.0
2015-01-02 15:00:00,27.97,27.97,27.87,27.9,42000.0,23.6297,23.6297,23.5453,23.5706,42000.0
2015-01-02 15:30:00,27.9,28.08,27.9,28.0,117800.0,23.5706,23.7227,23.5706,23.6551,117800.0
2015-01-05 09:30:00,27.6,27.63,27.24,27.54,135200.0,23.3172,23.3425,23.013,23.2665,135200.0
2015-01-05 10:00:00,27.56,27.72,27.52,27.7,79000.0,23.2834,23.4185,23.2496,23.4016,79000.0
2015-01-05 10:30:00,27.68,27.84,27.62,27.84,51200.0,23.3847,23.5199,23.3341,23.5199,51200.0
2015-01-05 11:00:00,27.82,27.83,27.61,27.61,45800.0,23.503,23.5115,23.3256,23.3256,45800.0
2015-01-05 11:30:00,27.6,27.69,27.59,27.63,36400.0,23.3172,23.3932,23.3087,23.3425,36400.0
2015-01-05 12:00:00,27.64,27.64,27.52,27.59,43400.0,23.3509,23.3509,23.2496,23.3087,43400.0
2015-01-05 12:30:00,27.59,27.6,27.54,27.55,35800.0,23.3087,23.3172,23.2665,23.2749,35800.0
2015-01-05 13:00:00,27.56,27.6,27.46,27.47,85400.0,23.2834,23.3172,23.1989,23.2073,85400.0
2015-01-05 13:30:00,27.47,27.53,27.38,27.47,36200.0,23.2073,23.258,23.1313,23.2073,36200.0
2015-01-05 14:00:00,27.46,27.49,27.37,27.4,40800.0,23.1989,23.2242,23.1228,23.1482,40800.0
2015-01-05 14:30:00,27.41,27.45,27.38,27.43,82400.0,23.1566,23.1904,23.1313,23.1735,82400.0
2015-01-05 15:00:00,27.43,27.5,27.41,27.5,62000.0,23.1735,23.2327,23.1566,23.2327,62000.0
2015-01-05 15:30:00,27.5,27.56,27.49,27.51,113200.0,23.2327,23.2834,23.2242,23.2411,113200.0
2015-01-06 09:30:00,27.56,27.56,27.32,27.38,34600.0,23.2834,23.2834,23.0806,23.1313,34600.0
2015-01-06 10:00:00,27.37,27.53,27.37,27.5,37200.0,23.1228,23.258,23.1228,23.2327,37200.0
2015-01-06 10:30:00,27.5,27.5,27.45,27.47,47800.0,23.2327,23.2327,23.1904,23.2073,47800.0
2015-01-06 11:00:00,27.48,27.48,27.3,27.34,59200.0,23.2158,23.2158,23.0637,23.0975,59200.0
2015-01-06 11:30:00,27.34,27.34,27.14,27.15,105800.0,23.0975,23.0975,22.9285,22.937,105800.0
2015-01-06 12:00:00,27.15,27.16,27.04,27.12,89600.0,22.937,22.9454,22.8441,22.9116,89600.0
2015-01-06 12:30:00,27.11,27.25,27.08,27.22,40600.0,22.9032,23.0215,22.8778,22.9961,40600.0
2015-01-06 13:00:00,27.21,27.23,27.11,27.17,41200.0,22.9877,23.0046,22.9032,22.9539,41200.0
2015-01-06 13:30:00,27.17,27.17,27.08,27.15,34200.0,22.9539,22.9539,22.8778,22.937,34200.0
2015-01-06 14:00:00,27.16,27.18,27.12,27.18,47000.0,22.9454,22.9623,22.9116,22.9623,47000.0
2015-01-06 14:30:00,27.18,27.41,27.18,27.3,57400.0,22.9623,23.1566,22.9623,23.0637,57400.0
2015-01-06 15:00:00,27.29,27.39,27.27,27.36,53400.0,23.0553,23.1397,23.0384,23.1144,53400.0
2015-01-06 15:30:00,27.36,27.38,27.25,27.27,149000.0,23.1144,23.1313,23.0215,23.0384,149000.0
2015-01-07 09:30:00,27.43,27.53,27.27,27.53,65400.0,23.1735,23.258,23.0384,23.258,65400.0
2015-01-07 10:00:00,27.52,27.64,27.5,27.57,61600.0,23.2496,23.3509,23.2327,23.2918,61600.0
2015-01-07 10:30:00,27.55,27.63,27.45,27.57,53200.0,23.2749,23.3425,23.1904,23.2918,53200.0
2015-01-07 11:00:00,27.58,27.62,27.44,27.45,64800.0,23.3003,23.3341,23.182,23.1904,64800.0
2015-01-07 11:30:00,27.46,27.59,27.43,27.57,62400.0,23.1989,23.3087,23.1735,23.2918,62400.0
2015-01-07 12:00:00,27.58,27.67,27.57,27.63,35000.0,23.3003,23.3763,23.2918,23.3425,35000.0
2015-01-07 12:30:00,27.64,27.67,27.61,27.66,35800.0,23.3509,23.3763,23.3256,23.3678,35800.0
2015-01-07 13:00:00,27.65,27.68,27.62,27.63,26200.0,23.3594,23.3847,23.3341,23.3425,26200.0
2015-01-07 13:30:00,27.64,27.66,27.61,27.61,18800.0,23.3509,23.3678,23.3256,23.3256,18800.0
2015-01-07 14:00:00,27.63,27.66,27.51,27.55,50000.0,23.3425,23.3678,23.2411,23.2749,50000.0
2015-01-07 14:30:00,27.54,27.55,27.43,27.44,111200.0,23.2665,23.2749,23.1735,23.182,111200.0
2015-01-07 15:00:00,27.44,27.5,27.42,27.5,42000.0,23.182,23.2327,23.1651,23.2327,42000.0
2015-01-07 15:30:00,27.5,27.5,27.38,27.5,158600.0,23.2327,23.2327,23.1313,23.2327,158600.0
2015-01-08 09:30:00,27.77,27.91,27.66,27.89,23600.0,23.4608,23.5791,23.3678,23.5622,23600.0
2015-01-08 10:00:00,27.9,27.9,27.82,27.84,15800.0,23.5706,23.5706,23.503,23.5199,15800.0
2015-01-08 10:30:00,27.84,27.99,27.83,27.99,32000.0,23.5199,23.6466,23.5115,23.6466,32000.0
2015-01-08 11:00:00,28.0,28.08,27.97,28.06,44400.0,23.6551,23.7227,23.6297,23.7058,44400.0
2015-01-08 11:30:00,28.06,28.18,28.06,28.14,34600.0,23.7058,23.8072,23.7058,23.7734,34600.0
2015-01-08 12:00:00,28.15,28.21,28.14,28.21,32000.0,23.7818,23.8325,23.7734,23.8325,32000.0
2015-01-08 12:30:00,28.19,28.19,28.12,28.13,18800.0,23.8156,23.8156,23.7565,23.7649,18800.0
2015-01-08 13:00:00,28.13,28.21,28.12,28.2,20600.0,23.7649,23.8325,23.7565,23.8241,20600.0
2015-01-08 13:30:00,28.2,28.24,28.18,28.18,30600.0,23.8241,23.8578,23.8072,23.8072,30600.0
2015-01-08 14:00:00,28.18,28.25,28.16,28.18,42200.0,23.8072,23.8663,23.7903,23.8072,42200.0
2015-01-08 14:30:00,28.18,28.18,28.15,28.16,45600.0,23.8072,23.8072,23.7818,23.7903,45600.0
2015-01-08 15:00:00,28.16,28.18,28.14,28.17,36600.0,23.7903,23.8072,23.7734,23.7987,36600.0
2015-01-08 15:30:00,28.17,28.22,28.11,28.21,236600.0,23.7987,23.8409,23.748,23.8325,236600.0
2015-01-09 09:30:00,28.28,28.28,27.98,28.16,58000.0,23.8916,23.8916,23.6382,23.7903,58000.0
2015-01-09 10:00:00,28.18,28.24,28.13,28.15,33200.0,23.8072,23.8578,23.7649,23.7818,33200.0
2015-01-09 10:30:00,28.13,28.14,28.0,28.04,35400.0,23.7649,23.7734,23.6551,23.6889,35400.0
2015-01-09 11:00:00,28.03,28.03,27.86,27.92,28400.0,23.6804,23.6804,23.5368,23.5875,28400.0
2015-01-09 11:30:00,27.91,27.96,27.89,27.95,36800.0,23.5791,23.6213,23.5622,23.6128,36800.0
2015-01-09 12:00:00,27.94,28.01,27.93,27.98,25000.0,23.6044,23.6635,23.5959,23.6382,25000.0
2015-01-09 12:30:00,27.98,28.02,27.95,27.95,27800.0,23.6382,23.672,23.6128,23.6128,27800.0
2015-01-09 13:00:00,27.92,27.94,27.9,27.91,32600.0,23.5875,23.6044,23.5706,23.5791,32600.0
2015-01-09 13:30:00,27.92,27.94,27.86,27.88,37200.0,23.5875,23.6044,23.5368,23.5537,37200.0
2015-01-09 14:00:00,27.88,27.88,27.81,27.84,37400.0,23.5537,23.5537,23.4946,23.5199,37400.0
2015-01-09 14:30:00,27.84,27.84,27.77,27.77,65200.0,23.5199,23.5199,23.4608,23.4608,65200.0
2015-01-09 15:00:00,27.78,27.86,27.76,27.82,67600.0,23.4692,23.5368,23.4523,23.503,67600.0
2015-01-09 15:30:00,27.81,27.86,27.73,27.75,177800.0,23.4946,23.5368,23.427,23.4439,177800.0
2015-01-12 09:30:00,27.8,27.93,27.47,27.56,28200.0,23.4861,23.5959,23.2073,23.2834,28200.0
2015-01-12 10:00:00,27.53,27.75,27.46,27.71,32600.0,23.258,23.4439,23.1989,23.4101,32600.0
2015-01-12 10:30:00,27.68,27.97,27.68,27.96,58000.0,23.3847,23.6297,23.3847,23.6213,58000.0
2015-01-12 11:00:00,27.97,28.01,27.86,27.88,34600.0,23.6297,23.6635,23.5368,23.5537,34600.0
2015-01-12 11:30:00,27.85,27.92,27.81,27.9,20000.0,23.5284,23.5875,23.4946,23.5706,20000.0
2015-01-12 12:00:00,27.9,27.92,27.84,27.88,12400.0,23.5706,23.5875,23.5199,23.5537,12400.0
2015-01-12 12:30:00,27.89,27.93,27.88,27.91,44200.0,23.5622,23.5959,23.5537,23.5791,44200.0
2015-01-12 13:00:00,27.91,27.92,27.83,27.85,18600.0,23.5791,23.5875,23.5115,23.5284,18600.0
2015-01-12 13:30:00,27.85,27.85,27.79,27.81,9600.0,23.5284,23.5284,23.4777,23.4946,9600.0
2015-01-12 14:00:00,27.81,27.88,27.8,27.83,23800.0,23.4946,23.5537,23.4861,23.5115,23800.0
2015-01-12 14:30:00,27.85,27.88,27.84,27.86,25800.0,23.5284,23.5537,23.5199,23.5368,25800.0
2015-01-12 15:00:00,27.87,27.91,27.81,27.88,34000.0,23.5453,23.5791,23.4946,23.5537,34000.0
2015-01-12 15:30:00,27.89,27.92,27.79,27.86,68200.0,23.5622,23.5875,23.4777,23.5368,68200.0
2015-01-13 09:30:00,28.07,28.67,27.94,28.61,82000.0,23.7142,24.2211,23.6044,24.1704,82000.0
2015-01-13 10:00:00,28.64,28.7,28.55,28.58,52200.0,24.1958,24.2465,24.1197,24.1451,52200.0
2015-01-13 10:30:00,28.58,28.65,28.5,28.52,40200.0,24.1451,24.2042,24.0775,24.0944,40200.0
2015-01-13 11:00:00,28.52,28.54,28.43,28.45,30000.0,24.0944,24.1113,24.0184,24.0353,30000.0
2015-01-13 11:30:00,28.45,28.46,28.2,28.22,40000.0,24.0353,24.0437,23.8241,23.8409,40000.0
2015-01-13 12:00:00,28.22,28.23,28.03,28.08,24000.0,23.8409,23.8494,23.6804,23.7227,24000.0
2015-01-13 12:30:00,28.08,28.08,27.95,28.03,40200.0,23.7227,23.7227,23.6128,23.6804,40200.0
2015-01-13 13:00:00,28.04,28.07,27.86,27.92,23600.0,23.6889,23.7142,23.5368,23.5875,23600.0
2015-01-13 13:30:00,27.92,27.92,27.52,27.56,94800.0,23.5875,23.5875,23.2496,23.2834,94800.0
2015-01-13 14:00:00,27.56,27.57,27.37,27.5,97800.0,23.2834,23.2918,23.1228,23.2327,97800.0
2015-01-13 14:30:00,27.5,27.7,27.5,27.5,83200.0,23.2327,23.4016,23.2327,23.2327,83200.0
2015-01-13 15:00:00,27.5,27.6,27.4,27.53,73000.0,23.2327,23.3172,23.1482,23.258,73000.0
2015-01-13 15:30:00,27.55,27.75,27.55,27.75,116800.0,23.2749,23.4439,23.2749,23.4439,116800.0
2015-01-14 09:30:00,27.41,27.66,27.36,27.63,57600.0,23.1566,23.3678,23.1144,23.3425,57600.0
2015-01-14 10:00:00,27.61,27.8,27.57,27.79,64400.0,23.3256,23.4861,23.2918,23.4777,64400.0
2015-01-14 10:30:00,27.8,27.85,27.71,27.8,71800.0,23.4861,23.5284,23.4101,23.4861,71800.0
2015-01-14 11:00:00,27.78,27.78,27.61,27.65,29000.0,23.4692,23.4692,23.3256,23.3594,29000.0
2015-01-14 11:30:00,27.65,27.71,27.61,27.67,24000.0,23.3594,23.4101,23.3256,23.3763,24000.0
2015-01-14 12:00:00,27.67,27.68,27.52,27.54,16400.0,23.3763,23.3847,23.2496,23.2665,16400.0
2015-01-14 12:30:00,27.52,27.57,27.49,27.55,17400.0,23.2496,23.2918,23.2242,23.2749,17400.0
2015-01-14 13:00:00,27.54,27.54,27.45,27.47,17400.0,23.2665,23.2665,23.1904,23.2073,17400.0
2015-01-14 13:30:00,27.45,27.46,27.35,27.36,33200.0,23.1904,23.1989,23.1059,23.1144,33200.0
2015-01-14 14:00:00,27.36,27.57,27.36,27.57,76000.0,23.1144,23.2918,23.1144,23.2918,76000.0
2015-01-14 14:30:00,27.57,27.69,27.56,27.64,60200.0,23.2918,23.3932,23.2834,23.3509,60200.0
2015-01-14 15:00:00,27.63,27.82,27.63,27.81,81000.0,23.3425,23.503,23.3425,23.4946,81000.0
2015-01-14 15:30:00,27.8,27.81,27.63,27.68,103400.0,23.4861,23.4946,23.3425,23.3847,103400.0
2015-01-15 09:30:00,27.81,28.02,27.45,27.45,30200.0,23.4946,23.672,23.1904,23.1904,30200.0
2015-01-15 10:00:00,27.45,27.62,27.35,27.62,23200.0,23.1904,23.3341,23.1059,23.3341,23200.0
2015-01-15 10:30:00,27.65,27.73,27.65,27.66,15000.0,23.3594,23.427,23.3594,23.3678,15000.0
2015-01-15 11:00:00,27.65,27.65,27.54,27.56,25800.0,23.3594,23.3594,23.2665,23.2834,25800.0
2015-01-15 11:30:00,27.53,27.53,27.29,27.33,125000.0,23.258,23.258,23.0553,23.0891,125000.0
2015-01-15 12:00:00,27.37,27.43,27.3,27.38,46200.0,23.1228,23.1735,23.0637,23.1313,46200.0
2015-01-15 12:30:00,27.37,27.38,27.18,27.33,64600.0,23.1228,23.1313,22.9623,23.0891,64600.0
2015-01-15 13:00:00,27.35,27.4,27.22,27.25,60600.0,23.1059,23.1482,22.9961,23.0215,60600.0
2015-01-15 13:30:00,27.25,27.31,27.17,27.21,50800.0,23.0215,23.0722,22.9539,22.9877,50800.0
2015-01-15 14:00:00,27.21,27.25,27.18,27.21,30600.0,22.9877,23.0215,22.9623,22.9877,30600.0
2015-01-15 14:30:00,27.22,27.3,27.21,27.25,34800.0,22.9961,23.0637,22.9877,23.0215,34800.0
2015-01-15 15:00:00,27.26,27.26,27.1,27.11,60800.0,23.0299,23.0299,22.8947,22.9032,60800.0
2015-01-15 15:30:00,27.11,27.18,27.09,27.12,189000.0,22.9032,22.9623,22.8863,22.9116,189000.0
2015-01-16 09:30:00,27.08,27.18,26.96,26.99,97000.0,22.8778,22.9623,22.7765,22.8018,97000.0
2015-01-16 10:00:00,27.0,27.05,26.75,27.04,61200.0,22.8103,22.8525,22.5991,22.8441,61200.0
2015-01-16 10:30:00,27.05,27.16,26.96,27.15,29200.0,22.8525,22.9454,22.7765,22.937,29200.0
2015-01-16 11:00:00,27.13,27.15,27.07,27.12,42600.0,22.9201,22.937,22.8694,22.9116,42600.0
2015-01-16 11:30:00,27.11,27.21,27.11,27.15,32400.0,22.9032,22.9877,22.9032,22.937,32400.0
2015-01-16 12:00:00,27.16,27.21,27.08,27.1,29800.0,22.9454,22.9877,22.8778,22.8947,29800.0
2015-01-16 12:30:00,27.1,27.19,27.09,27.13,18800.0,22.8947,22.9708,22.8863,22.9201,18800.0
2015-01-16 13:00:00,27.13,27.14,27.05,27.09,22600.0,22.9201,22.9285,22.8525,22.8863,22600.0
2015-01-16 13:30:00,27.09,27.18,27.08,27.17,24600.0,22.8863,22.9623,22.8778,22.9539,24600.0
2015-01-16 14:00:00,27.18,27.2,27.13,27.13,18600.0,22.9623,22.9792,22.9201,22.9201,18600.0
2015-01-16 14:30:00,27.13,27.19,27.11,27.16,32000.0,22.9201,22.9708,22.9032,22.9454,32000.0
2015-01-16 15:00:00,27.16,27.24,27.14,27.21,44800.0,22.9454,23.013,22.9285,22.9877,44800.0
2015-01-16 15:30:00,27.21,27.36,27.21,27.33,100400.0,22.9877,23.1144,22.9877,23.0891,100400.0
2015-01-20 09:30:00,27.54,27.58,27.25,27.27,83600.0,23.2665,23.3003,23.0215,23.0384,83600.0
2015-01-20 10:00:00,27.27,27.28,27.15,27.25,81400.0,23.0384,23.0468,22.937,23.0215,81400.0
2015-01-20 10:30:00,27.25,27.25,27.1,27.16,48200.0,23.0215,23.0215,22.8947,22.9454,48200.0
2015-01-20 11:00:00,27.15,27.24,27.14,27.16,36600.0,22.937,23.013,22.9285,22.9454,36600.0
2015-01-20 11:30:00,27.15,27.16,26.97,27.09,61200.0,22.937,22.9454,22.7849,22.8863,61200.0
2015-01-20 12:00:00,27.1,27.22,27.1,27.18,31600.0,22.8947,22.9961,22.8947,22.9623,31600.0
2015-01-20 12:30:00,27.17,27.2,27.13,27.18,48200.0,22.9539,22.9792,22.9201,22.9623,48200.0
2015-01-20 13:00:00,27.18,27.2,27.08,27.19,46400.0,22.9623,22.9792,22.8778,22.9708,46400.0
2015-01-20 13:30:00,27.19,27.2,27.16,27.16,41200.0,22.9708,22.9792,22.9454,22.9454,41200.0
2015-01-20 14:00:00,27.15,27.18,27.13,27.14,59600.0,22.937,22.9623,22.9201,22.9285,59600.0
2015-01-20 14:30:00,27.14,27.34,27.14,27.33,68600.0,22.9285,23.0975,22.9285,23.0891,68600.0
2015-01-20 15:00:00,27.33,27.35,27.29,27.3,20800.0,23.0891,23.1059,23.0553,23.0637,20800.0
2015-01-20 15:30:00,27.29,27.33,27.21,27.25,115400.0,23.0553,23.0891,22.9877,23.0215,115400.0
2015-01-21 09:30:00,27.22,27.43,27.18,27.33,19200.0,22.9961,23.1735,22.9623,23.0891,19200.0
2015-01-21 10:00:00,27.33,27.35,27.18,27.18,72000.0,23.0891,23.1059,22.9623,22.9623,72000.0
2015-01-21 10:30:00,27.18,27.34,27.13,27.33,52000.0,22.9623,23.0975,22.9201,23.0891,52000.0
2015-01-21 11:00:00,27.33,27.35,27.25,27.31,40800.0,23.0891,23.1059,23.0215,23.0722,40800.0
2015-01-21 11:30:00,27.31,27.32,27.22,27.28,29800.0,23.0722,23.0806,22.9961,23.0468,29800.0
2015-01-21 12:00:00,27.28,27.34,27.25,27.34,28400.0,23.0468,23.0975,23.0215,23.0975,28400.0
2015-01-21 12:30:00,27.34,27.39,27.3,27.33,34000.0,23.0975,23.1397,23.0637,23.0891,34000.0
2015-01-21 13:00:00,27.33,27.35,27.28,27.29,15200.0,23.0891,23.1059,23.0468,23.0553,15200.0
2015-01-21 13:30:00,27.28,27.29,27.23,27.23,20400.0,23.0468,23.0553,23.0046,23.0046,20400.0
2015-01-21 14:00:00,27.22,27.33,27.22,27.3,32600.0,22.9961,23.0891,22.9961,23.0637,32600.0
2015-01-21 14:30:00,27.31,27.35,27.3,27.35,27200.0,23.0722,23.1059,23.0637,23.1059,27200.0
2015-01-21 15:00:00,27.34,27.34,27.26,27.3,50200.0,23.0975,23.0975,23.0299,23.0637,50200.0
2015-01-21 15:30:00,27.29,27.35,27.29,27.32,149000.0,23.0553,23.1059,23.0553,23.0806,149000.0
2015-01-22 09:30:00,27.53,27.62,27.27,27.43,47800.0,23.258,23.3341,23.0384,23.1735,47800.0
2015-01-22 10:00:00,27.43,27.59,27.38,27.51,27600.0,23.1735,23.3087,23.1313,23.2411,27600.0
2015-01-22 10:30:00,27.55,27.72,27.52,27.7,40400.0,23.2749,23.4185,23.2496,23.4016,40400.0
2015-01-22 11:00:00,27.71,27.72,27.6,27.64,28400.0,23.4101,23.4185,23.3172,23.3509,28400.0
2015-01-22 11:30:00,27.65,27.67,27.58,27.61,15200.0,23.3594,23.3763,23.3003,23.3256,15200.0
2015-01-22 12:00:00,27.62,27.75,27.61,27.73,30400.0,23.3341,23.4439,23.3256,23.427,30400.0
2015-01-22 12:30:00,27.73,27.73,27.65,27.67,23800.0,23.427,23.427,23.3594,23.3763,23800.0
2015-01-22 13:00:00,27.68,27.72,27.65,27.66,19000.0,23.3847,23.4185,23.3594,23.3678,19000.0
2015-01-22 13:30:00,27.66,27.73,27.66,27.72,23400.0,23.3678,23.427,23.3678,23.4185,23400.0
2015-01-22 14:00:00,27.73,27.8,27.73,27.8,23200.0,23.427,23.4861,23.427,23.4861,23200.0
2015-01-22 14:30:00,27.8,27.93,27.8,27.92,43600.0,23.4861,23.5959,23.4861,23.5875,43600.0
2015-01-22 15:00:00,27.91,27.95,27.89,27.95,92200.0,23.5791,23.6128,23.5622,23.6128,92200.0
2015-01-22 15:30:00,27.93,27.98,27.84,27.89,230000.0,23.5959,23.6382,23.5199,23.5622,230000.0
2015-01-23 09:30:00,27.82,27.93,27.68,27.73,57200.0,23.503,23.5959,23.3847,23.427,57200.0
2015-01-23 10:00:00,27.75,27.86,27.7,27.75,23600.0,23.4439,23.5368,23.4016,23.4439,23600.0
2015-01-23 10:30:00,27.78,27.92,27.71,27.9,31600.0,23.4692,23.5875,23.4101,23.5706,31600.0
2015-01-23 11:00:00,27.92,27.99,27.88,27.99,29400.0,23.5875,23.6466,23.5537,23.6466,29400.0
2015-01-23 11:30:00,27.98,27.98,27.9,27.9,23200.0,23.6382,23.6382,23.5706,23.5706,23200.0
2015-01-23 12:00:00,27.9,27.96,27.86,27.95,25400.0,23.5706,23.6213,23.5368,23.6128,25400.0
2015-01-23 12:30:00,27.95,27.98,27.91,27.95,32600.0,23.6128,23.6382,23.5791,23.6128,32600.0
2015-01-23 13:00:00,27.93,27.96,27.91,27.92,27000.0,23.5959,23.6213,23.5791,23.5875,27000.0
2015-01-23 13:30:00,27.9,27.96,27.9,27.95,23200.0,23.5706,23.6213,23.5706,23.6128,23200.0
2015-01-23 14:00:00,27.95,27.96,27.9,27.92,27000.0,23.6128,23.6213,23.5706,23.5875,27000.0
2015-01-23 14:30:00,27.93,27.93,27.84,27.84,30200.0,23.5959,23.5959,23.5199,23.5199,30200.0
2015-01-23 15:00:00,27.83,27.91,27.83,27.89,42800.0,23.5115,23.5791,23.5115,23.5622,42800.0
2015-01-23 15:30:00,27.88,27.89,27.75,27.79,185200.0,23.5537,23.5622,23.4439,23.4777,185200.0
2015-01-26 09:30:00,27.84,27.84,27.54,27.77,40400.0,23.5199,23.5199,23.2665,23.4608,40400.0
2015-01-26 10:00:00,27.79,27.93,27.77,27.83,44600.0,23.4777,23.5959,23.4608,23.5115,44600.0
2015-01-26 10:30:00,27.84,27.89,27.72,27.75,78400.0,23.5199,23.5622,23.4185,23.4439,78400.0
2015-01-26 11:00:00,27.76,27.84,27.75,27.82,40000.0,23.4523,23.5199,23.4439,23.503,40000.0
2015-01-26 11:30:00,27.83,27.83,27.72,27.78,38000.0,23.5115,23.5115,23.4185,23.4692,38000.0
2015-01-26 12:00:00,27.78,27.86,27.76,27.84,54800.0,23.4692,23.5368,23.4523,23.5199,54800.0
2015-01-26 12:30:00,27.85,27.85,27.75,27.79,50400.0,23.5284,23.5284,23.4439,23.4777,50400.0
2015-01-26 13:00:00,27.79,27.97,27.78,27.96,90200.0,23.4777,23.6297,23.4692,23.6213,90200.0
2015-01-26 13:30:00,27.96,28.02,27.95,28.0,67000.0,23.6213,23.672,23.6128,23.6551,67000.0
2015-01-26 14:00:00,28.0,28.01,27.85,27.93,76400.0,23.6551,23.6635,23.5284,23.5959,76400.0
2015-01-26 14:30:00,27.93,27.97,27.89,27.9,80200.0,23.5959,23.6297,23.5622,23.5706,80200.0
2015-01-26 15:00:00,27.9,27.96,27.86,27.9,88600.0,23.5706,23.6213,23.5368,23.5706,88600.0
2015-01-26 15:30:00,27.9,27.95,27.85,27.95,216800.0,23.5706,23.6128,23.5284,23.6128,216800.0
2015-01-27 09:30:00,27.95,28.45,27.83,28.18,456200.0,23.6128,24.0353,23.5115,23.8072,456200.0
2015-01-27 10:00:00,28.18,28.82,28.13,28.82,595400.0,23.8072,24.3478,23.7649,24.3478,595400.0
2015-01-27 10:30:00,28.8,29.36,28.76,29.23,439000.0,24.3309,24.804,24.2972,24.6942,439000.0
2015-01-27 11:00:00,29.25,29.25,28.66,28.66,307000.0,24.7111,24.7111,24.2127,24.2127,307000.0
2015-01-27 11:30:00,28.66,29.06,28.5,28.93,220000.0,24.2127,24.5506,24.0775,24.4408,220000.0
2015-01-27 12:00:00,28.94,29.14,28.85,29.11,110800.0,24.4492,24.6182,24.3732,24.5928,110800.0
2015-01-27 12:30:00,29.11,29.12,29.0,29.1,75400.0,24.5928,24.6013,24.4999,24.5844,75400.0
2015-01-27 13:00:00,29.1,29.32,29.1,29.25,101200.0,24.5844,24.7703,24.5844,24.7111,101200.0
2015-01-27 13:30:00,29.25,29.33,29.04,29.31,173800.0,24.7111,24.7787,24.5337,24.7618,173800.0
2015-01-27 14:00:00,29.33,29.69,29.33,29.57,203800.0,24.7787,25.0828,24.7787,24.9815,203800.0
2015-01-27 14:30:00,29.56,30.03,29.53,29.89,224600.0,24.973,25.3701,24.9477,25.2518,224600.0
2015-01-27 15:00:00,29.86,30.09,29.78,29.79,218200.0,25.2265,25.4208,25.1589,25.1673,218200.0
2015-01-27 15:30:00,29.79,29.93,29.77,29.85,385000.0,25.1673,25.2856,25.1504,25.218,385000.0
2015-01-28 09:30:00,29.75,29.81,29.63,29.66,205000.0,25.1335,25.1842,25.0321,25.0575,205000.0
2015-01-28 10:00:00,29.65,29.79,29.62,29.73,134600.0,25.049,25.1673,25.0237,25.1166,134600.0
2015-01-28 10:30:00,29.73,29.75,29.43,29.5,130800.0,25.1166,25.1335,24.8632,24.9223,130800.0
2015-01-28 11:00:00,29.49,29.52,29.39,29.42,101400.0,24.9139,24.9392,24.8294,24.8547,101400.0
2015-01-28 11:30:00,29.42,29.64,29.39,29.64,55000.0,24.8547,25.0406,24.8294,25.0406,55000.0
2015-01-28 12:00:00,29.65,29.73,29.64,29.67,66000.0,25.049,25.1166,25.0406,25.0659,66000.0
2015-01-28 12:30:00,29.66,29.71,29.63,29.64,81800.0,25.0575,25.0997,25.0321,25.0406,81800.0
2015-01-28 13:00:00,29.64,29.7,29.61,29.65,79400.0,25.0406,25.0913,25.0153,25.049,79400.0
2015-01-28 13:30:00,29.65,29.66,29.6,29.61,72000.0,25.049,25.0575,25.0068,25.0153,72000.0
2015-01-28 14:00:00,29.61,29.85,29.61,29.85,147400.0,25.0153,25.218,25.0153,25.218,147400.0
2015-01-28 14:30:00,29.83,30.13,29.72,30.03,116600.0,25.2011,25.4546,25.1082,25.3701,116600.0
2015-01-28 15:00:00,30.05,30.11,29.84,29.86,130800.0,25.387,25.4377,25.2096,25.2265,130800.0
2015-01-28 15:30:00,29.86,29.88,29.62,29.68,276200.0,25.2265,25.2434,25.0237,25.0744,276200.0
2015-01-29 09:30:00,29.75,30.03,29.44,29.65,103800.0,25.1335,25.3701,24.8716,25.049,103800.0
2015-01-29 10:00:00,29.65,29.8,29.58,29.64,143200.0,25.049,25.1758,24.9899,25.0406,143200.0
2015-01-29 10:30:00,29.64,29.65,29.34,29.34,138200.0,25.0406,25.049,24.7871,24.7871,138200.0
2015-01-29 11:00:00,29.33,29.35,29.18,29.3,127000.0,24.7787,24.7956,24.652,24.7534,127000.0
2015-01-29 11:30:00,29.31,29.64,29.31,29.58,73200.0,24.7618,25.0406,24.7618,24.9899,73200.0
2015-01-29 12:00:00,29.59,29.67,29.45,29.49,66800.0,24.9984,25.0659,24.8801,24.9139,66800.0
2015-01-29 12:30:00,29.47,29.51,29.36,29.39,67000.0,24.897,24.9308,24.804,24.8294,67000.0
2015-01-29 13:00:00,29.39,29.41,29.31,29.36,69800.0,24.8294,24.8463,24.7618,24.804,69800.0
2015-01-29 13:30:00,29.35,29.46,29.33,29.4,84800.0,24.7956,24.8885,24.7787,24.8378,84800.0
2015-01-29 14:00:00,29.4,29.41,29.36,29.41,75200.0,24.8378,24.8463,24.804,24.8463,75200.0
2015-01-29 14:30:00,29.41,29.45,29.36,29.38,90800.0,24.8463,24.8801,24.804,24.8209,90800.0
2015-01-29 15:00:00,29.38,29.54,29.34,29.49,149200.0,24.8209,24.9561,24.7871,24.9139,149200.0
2015-01-29 15:30:00,29.48,29.7,29.44,29.68,389400.0,24.9054,25.0913,24.8716,25.0744,389400.0
2015-01-30 09:30:00,29.49,29.85,29.46,29.78,100600.0,24.9139,25.218,24.8885,25.1589,100600.0
2015-01-30 10:00:00,29.73,29.82,29.64,29.66,75400.0,25.1166,25.1927,25.0406,25.0575,75400.0
2015-01-30 10:30:00,29.65,29.85,29.58,29.78,62000.0,25.049,25.218,24.9899,25.1589,62000.0
2015-01-30 11:00:00,29.81,29.83,29.63,29.74,116000.0,25.1842,25.2011,25.0321,25.1251,116000.0
2015-01-30 11:30:00,29.72,29.8,29.64,29.79,47800.0,25.1082,25.1758,25.0406,25.1673,47800.0
2015-01-30 12:00:00,29.8,29.91,29.78,29.88,24200.0,25.1758,25.2687,25.1589,25.2434,24200.0
2015-01-30 12:30:00,29.89,29.89,29.77,29.81,45000.0,25.2518,25.2518,25.1504,25.1842,45000.0
2015-01-30 13:00:00,29.8,29.84,29.68,29.75,53000.0,25.1758,25.2096,25.0744,25.1335,53000.0
2015-01-30 13:30:00,29.74,29.88,29.67,29.85,43800.0,25.1251,25.2434,25.0659,25.218,43800.0
2015-01-30 14:00:00,29.86,29.94,29.8,29.92,63000.0,25.2265,25.294,25.1758,25.2771,63000.0
2015-01-30 14:30:00,29.93,29.95,29.69,29.73,453800.0,25.2856,25.3025,25.0828,25.1166,453800.0
2015-01-30 15:00:00,29.73,29.85,29.73,29.83,114600.0,25.1166,25.218,25.1166,25.2011,114600.0
2015-01-30 15:30:00,29.83,29.84,29.52,29.72,731200.0,25.2011,25.2096,24.9392,25.1082,731200.0
2015-02-02 09:30:00,29.73,29.86,29.65,29.76,121000.0,25.1166,25.2265,25.049,25.142,121000.0
2015-02-02 10:00:00,29.71,29.73,29.52,29.68,135400.0,25.0997,25.1166,24.9392,25.0744,135400.0
2015-02-02 10:30:00,29.68,29.83,29.6,29.74,49200.0,25.0744,25.2011,25.0068,25.1251,49200.0
2015-02-02 11:00:00,29.73,29.9,29.72,29.85,47400.0,25.1166,25.2603,25.1082,25.218,47400.0
2015-02-02 11:30:00,29.84,29.92,29.78,29.79,67800.0,25.2096,25.2771,25.1589,25.1673,67800.0
2015-02-02 12:00:00,29.8,29.8,29.69,29.75,32200.0,25.1758,25.1758,25.0828,25.1335,32200.0
2015-02-02 12:30:00,29.74,29.77,29.65,29.69,44200.0,25.1251,25.1504,25.049,25.0828,44200.0
2015-02-02 13:00:00,29.67,29.81,29.65,29.75,62000.0,25.0659,25.1842,25.049,25.1335,62000.0
2015-02-02 13:30:00,29.75,29.76,29.62,29.63,39400.0,25.1335,25.142,25.0237,25.0321,39400.0
2015-02-02 14:00:00,29.62,29.77,29.62,29.74,44600.0,25.0237,25.1504,25.0237,25.1251,44600.0
2015-02-02 14:30:00,29.75,29.77,29.64,29.67,60000.0,25.1335,25.1504,25.0406,25.0659,60000.0
2015-02-02 15:00:00,29.68,29.78,29.67,29.76,120800.0,25.0744,25.1589,25.0659,25.142,120800.0
2015-02-02 15:30:00,29.75,29.99,29.75,29.9,237600.0,25.1335,25.3363,25.1335,25.2603,237600.0
2015-02-03 09:30:00,30.26,30.56,30.25,30.49,79400.0,25.5644,25.8178,25.5559,25.7587,79400.0
2015-02-03 10:00:00,30.57,30.57,30.2,30.33,95600.0,25.8263,25.8263,25.5137,25.6235,95600.0
2015-02-03 10:30:00,30.33,30.35,30.08,30.09,92800.0,25.6235,25.6404,25.4123,25.4208,92800.0
2015-02-03 11:00:00,30.07,30.23,30.06,30.15,83200.0,25.4039,25.539,25.3954,25.4715,83200.0
2015-02-03 11:30:00,30.19,30.24,30.07,30.11,46400.0,25.5053,25.5475,25.4039,25.4377,46400.0
2015-02-03 12:00:00,30.09,30.23,30.08,30.17,35600.0,25.4208,25.539,25.4123,25.4884,35600.0
2015-02-03 12:30:00,30.15,30.25,30.13,30.17,143600.0,25.4715,25.5559,25.4546,25.4884,143600.0
2015-02-03 13:00:00,30.16,30.31,30.16,30.3,41600.0,25.4799,25.6066,25.4799,25.5982,41600.0
2015-02-03 13:30:00,30.31,30.31,30.23,30.28,38000.0,25.6066,25.6066,25.539,25.5813,38000.0
2015-02-03 14:00:00,30.29,30.29,30.2,30.21,90200.0,25.5897,25.5897,25.5137,25.5221,90200.0
2015-02-03 14:30:00,30.22,30.27,30.2,30.27,54400.0,25.5306,25.5728,25.5137,25.5728,54400.0
2015-02-03 15:00:00,30.27,30.29,30.23,30.25,54200.0,25.5728,25.5897,25.539,25.5559,54200.0
2015-02-03 15:30:00,30.26,30.46,30.24,30.45,214600.0,25.5644,25.7334,25.5475,25.7249,214600.0
2015-02-04 09:30:00,30.32,30.64,30.18,30.53,126800.0,25.6947,25.9659,25.5761,25.8727,126800.0
2015-02-04 10:00:00,30.53,30.62,30.47,30.6,157400.0,25.8727,25.949,25.8218,25.932,157400.0
2015-02-04 10:30:00,30.57,30.63,30.51,30.59,86600.0,25.9066,25.9574,25.8557,25.9235,86600.0
2015-02-04 11:00:00,30.58,30.64,30.54,30.63,84200.0,25.9151,25.9659,25.8812,25.9574,84200.0
2015-02-04 11:30:00,30.65,30.79,30.64,30.77,79600.0,25.9744,26.093,25.9659,26.0761,79600.0
2015-02-04 12:00:00,30.79,30.86,30.75,30.76,105200.0,26.093,26.1523,26.0591,26.0676,105200.0
2015-02-04 12:30:00,30.74,30.82,30.72,30.82,134000.0,26.0506,26.1184,26.0337,26.1184,134000.0
2015-02-04 13:00:00,30.82,30.91,30.79,30.85,129200.0,26.1184,26.1947,26.093,26.1439,129200.0
2015-02-04 13:30:00,30.85,30.85,30.74,30.75,64800.0,26.1439,26.1439,26.0506,26.0591,64800.0
2015-02-04 14:00:00,30.75,30.81,30.67,30.74,53600.0,26.0591,26.11,25.9913,26.0506,53600.0
2015-02-04 14:30:00,30.75,30.79,30.68,30.7,261200.0,26.0591,26.093,25.9998,26.0168,261200.0
2015-02-04 15:00:00,30.68,30.78,30.66,30.75,156000.0,25.9998,26.0845,25.9829,26.0591,156000.0
2015-02-04 15:30:00,30.75,30.79,30.53,30.56,185800.0,26.0591,26.093,25.8727,25.8981,185800.0
2015-02-05 09:30:00,30.61,30.86,30.61,30.73,34200.0,25.9405,26.1523,25.9405,26.0422,34200.0
2015-02-05 10:00:00,30.73,30.79,30.68,30.73,37600.0,26.0422,26.093,25.9998,26.0422,37600.0
2015-02-05 10:30:00,30.72,30.75,30.63,30.66,58000.0,26.0337,26.0591,25.9574,25.9829,58000.0
2015-02-05 11:00:00,30.62,30.65,30.57,30.59,42600.0,25.949,25.9744,25.9066,25.9235,42600.0
2015-02-05 11:30:00,30.59,30.61,30.54,30.59,20800.0,25.9235,25.9405,25.8812,25.9235,20800.0
2015-02-05 12:00:00,30.59,30.64,30.57,30.63,31000.0,25.9235,25.9659,25.9066,25.9574,31000.0
2015-02-05 12:30:00,30.64,30.68,30.61,30.61,22000.0,25.9659,25.9998,25.9405,25.9405,22000.0
2015-02-05 13:00:00,30.62,30.65,30.59,30.63,34800.0,25.949,25.9744,25.9235,25.9574,34800.0
2015-02-05 13:30:00,30.63,30.73,30.63,30.68,52000.0,25.9574,26.0422,25.9574,25.9998,52000.0
2015-02-05 14:00:00,30.68,30.7,30.61,30.63,41400.0,25.9998,26.0168,25.9405,25.9574,41400.0
2015-02-05 14:30:00,30.64,30.68,30.58,30.59,56400.0,25.9659,25.9998,25.9151,25.9235,56400.0
2015-02-05 15:00:00,30.6,30.65,30.55,30.65,72400.0,25.932,25.9744,25.8896,25.9744,72400.0
2015-02-05 15:30:00,30.65,30.7,30.63,30.64,148200.0,25.9744,26.0168,25.9574,25.9659,148200.0
2015-02-06 09:30:00,30.65,30.82,30.61,30.78,45400.0,25.9744,26.1184,25.9405,26.0845,45400.0
2015-02-06 10:00:00,30.77,30.88,30.72,30.88,62000.0,26.0761,26.1693,26.0337,26.1693,62000.0
2015-02-06 10:30:00,30.86,30.9,30.77,30.81,64200.0,26.1523,26.1862,26.0761,26.11,64200.0
2015-02-06 11:00:00,30.81,30.89,30.75,30.87,59200.0,26.11,26.1778,26.0591,26.1608,59200.0
2015-02-06 11:30:00,30.86,30.9,30.8,30.8,48000.0,26.1523,26.1862,26.1015,26.1015,48000.0
2015-02-06 12:00:00,30.79,30.81,30.73,30.73,21600.0,26.093,26.11,26.0422,26.0422,21600.0
2015-02-06 12:30:00,30.74,30.77,30.6,30.67,34400.0,26.0506,26.0761,25.932,25.9913,34400.0
2015-02-06 13:00:00,30.68,30.68,30.53,30.54,21200.0,25.9998,25.9998,25.8727,25.8812,21200.0
2015-02-06 13:30:00,30.56,30.66,30.54,30.63,15200.0,25.8981,25.9829,25.8812,25.9574,15200.0
2015-02-06 14:00:00,30.61,30.68,30.58,30.67,18800.0,25.9405,25.9998,25.9151,25.9913,18800.0
2015-02-06 14:30:00,30.68,30.69,30.62,30.62,19600.0,25.9998,26.0083,25.949,25.949,19600.0
2015-02-06 15:00:00,30.61,30.75,30.57,30.71,118400.0,25.9405,26.0591,25.9066,26.0252,118400.0
2015-02-06 15:30:00,30.7,30.78,30.59,30.72,187600.0,26.0168,26.0845,25.9235,26.0337,187600.0
2015-02-09 09:30:00,30.68,30.98,30.55,30.96,46400.0,25.9998,26.254,25.8896,26.2371,46400.0
2015-02-09 10:00:00,30.96,30.97,30.79,30.79,41000.0,26.2371,26.2456,26.093,26.093,41000.0
2015-02-09 10:30:00,30.78,30.8,30.68,30.73,38400.0,26.0845,26.1015,25.9998,26.0422,38400.0
2015-02-09 11:00:00,30.73,30.91,30.7,30.9,40600.0,26.0422,26.1947,26.0168,26.1862,40600.0
2015-02-09 11:30:00,30.92,30.92,30.75,30.75,31200.0,26.2032,26.2032,26.0591,26.0591,31200.0
2015-02-09 12:00:00,30.75,30.79,30.66,30.79,31800.0,26.0591,26.093,25.9829,26.093,31800.0
2015-02-09 12:30:00,30.78,30.87,30.78,30.81,35000.0,26.0845,26.1608,26.0845,26.11,35000.0
2015-02-09 13:00:00,30.81,30.83,30.68,30.68,23400.0,26.11,26.1269,25.9998,25.9998,23400.0
2015-02-09 13:30:00,30.68,30.73,30.62,30.68,72600.0,25.9998,26.0422,25.949,25.9998,72600.0
2015-02-09 14:00:00,30.69,30.72,30.64,30.72,40400.0,26.0083,26.0337,25.9659,26.0337,40400.0
2015-02-09 14:30:00,30.72,30.75,30.68,30.72,52800.0,26.0337,26.0591,25.9998,26.0337,52800.0
2015-02-09 15:00:00,30.7,30.71,30.61,30.7,42200.0,26.0168,26.0252,25.9405,26.0168,42200.0
2015-02-09 15:30:00,30.7,30.76,30.66,30.68,116800.0,26.0168,26.0676,25.9829,25.9998,116800.0
2015-02-10 09:30:00,30.82,30.98,30.56,30.59,56800.0,26.1184,26.254,25.8981,25.9235,56800.0
2015-02-10 10:00:00,30.6,30.77,30.57,30.6,37400.0,25.932,26.0761,25.9066,25.932,37400.0
2015-02-10 10:30:00,30.61,30.66,30.56,30.65,54200.0,25.9405,25.9829,25.8981,25.9744,54200.0
2015-02-10 11:00:00,30.64,30.73,30.61,30.73,64400.0,25.9659,26.0422,25.9405,26.0422,64400.0
2015-02-10 11:30:00,30.74,30.8,30.68,30.77,85200.0,26.0506,26.1015,25.9998,26.0761,85200.0
2015-02-10 12:00:00,30.75,30.83,30.7,30.83,26800.0,26.0591,26.1269,26.0168,26.1269,26800.0
2015-02-10 12:30:00,30.81,30.82,30.72,30.73,17400.0,26.11,26.1184,26.0337,26.0422,17400.0
2015-02-10 13:00:00,30.73,30.75,30.67,30.72,16800.0,26.0422,26.0591,25.9913,26.0337,16800.0
2015-02-10 13:30:00,30.73,30.78,30.71,30.74,23800.0,26.0422,26.0845,26.0252,26.0506,23800.0
2015-02-10 14:00:00,30.73,30.83,30.73,30.82,16000.0,26.0422,26.1269,26.0422,26.1184,16000.0
2015-02-10 14:30:00,30.81,31.05,30.81,31.04,44200.0,26.11,26.3134,26.11,26.3049,44200.0
2015-02-10 15:00:00,31.04,31.04,30.97,31.03,70800.0,26.3049,26.3049,26.2456,26.2964,70800.0
2015-02-10 15:30:00,31.03,31.09,31.01,31.05,175400.0,26.2964,26.3473,26.2795,26.3134,175400.0
2015-02-11 09:30:00,31.09,31.2,30.99,31.06,29000.0,26.3473,26.4405,26.2625,26.3218,29000.0
2015-02-11 10:00:00,31.06,31.06,30.9,30.93,31400.0,26.3218,26.3218,26.1862,26.2117,31400.0
2015-02-11 10:30:00,30.92,30.98,30.86,30.97,34600.0,26.2032,26.254,26.1523,26.2456,34600.0
2015-02-11 11:00:00,30.98,31.04,30.89,30.89,39400.0,26.254,26.3049,26.1778,26.1778,39400.0
2015-02-11 11:30:00,30.89,30.94,30.84,30.94,39200.0,26.1778,26.2201,26.1354,26.2201,39200.0
2015-02-11 12:00:00,30.96,31.01,30.93,31.0,73600.0,26.2371,26.2795,26.2117,26.271,73600.0
2015-02-11 12:30:00,31.0,31.0,30.93,30.97,65800.0,26.271,26.271,26.2117,26.2456,65800.0
2015-02-11 13:00:00,30.97,30.98,30.9,30.93,39800.0,26.2456,26.254,26.1862,26.2117,39800.0
2015-02-11 13:30:00,30.93,31.07,30.92,31.07,47600.0,26.2117,26.3303,26.2032,26.3303,47600.0
2015-02-11 14:00:00,31.07,31.07,30.95,30.95,25200.0,26.3303,26.3303,26.2286,26.2286,25200.0
2015-02-11 14:30:00,30.96,31.08,30.95,31.03,33000.0,26.2371,26.3388,26.2286,26.2964,33000.0
2015-02-11 15:00:00,31.05,31.13,31.0,31.09,38600.0,26.3134,26.3812,26.271,26.3473,38600.0
2015-02-11 15:30:00,31.1,31.12,31.04,31.11,122800.0,26.3557,26.3727,26.3049,26.3642,122800.0
2015-02-12 09:30:00,31.2,31.29,31.14,31.25,32200.0,26.4405,26.5167,26.3896,26.4828,32200.0
2015-02-12 10:00:00,31.25,31.52,31.25,31.42,327200.0,26.4828,26.7117,26.4828,26.6269,327200.0
2015-02-12 10:30:00,31.39,31.42,31.27,31.27,40200.0,26.6015,26.6269,26.4998,26.4998,40200.0
2015-02-12 11:00:00,31.25,31.33,31.22,31.27,40600.0,26.4828,26.5506,26.4574,26.4998,40600.0
2015-02-12 11:30:00,31.29,31.32,31.26,31.26,38200.0,26.5167,26.5422,26.4913,26.4913,38200.0
2015-02-12 12:00:00,31.26,31.31,31.25,31.31,22400.0,26.4913,26.5337,26.4828,26.5337,22400.0
2015-02-12 12:30:00,31.32,31.33,31.19,31.28,28400.0,26.5422,26.5506,26.432,26.5083,28400.0
2015-02-12 13:00:00,31.29,31.46,31.28,31.31,66000.0,26.5167,26.6608,26.5083,26.5337,66000.0
2015-02-12 13:30:00,31.3,31.32,31.24,31.29,45600.0,26.5252,26.5422,26.4744,26.5167,45600.0
2015-02-12 14:00:00,31.28,31.35,31.25,31.25,34400.0,26.5083,26.5676,26.4828,26.4828,34400.0
2015-02-12 14:30:00,31.25,31.41,31.23,31.39,53600.0,26.4828,26.6184,26.4659,26.6015,53600.0
2015-02-12 15:00:00,31.38,31.39,31.3,31.3,35600.0,26.593,26.6015,26.5252,26.5252,35600.0
2015-02-12 15:30:00,31.31,31.38,31.3,31.33,102000.0,26.5337,26.593,26.5252,26.5506,102000.0
2015-02-13 09:30:00,31.42,31.59,31.28,31.43,45400.0,26.6269,26.771,26.5083,26.6354,45400.0
2015-02-13 10:00:00,31.4,31.43,31.2,31.37,76000.0,26.61,26.6354,26.4405,26.5845,76000.0
2015-02-13 10:30:00,31.38,31.43,31.33,31.36,82600.0,26.593,26.6354,26.5506,26.5761,82600.0
2015-02-13 11:00:00,31.38,31.39,31.33,31.38,120400.0,26.593,26.6015,26.5506,26.593,120400.0
2015-02-13 11:30:00,31.38,31.42,31.33,31.38,110400.0,26.593,26.6269,26.5506,26.593,110400.0
2015-02-13 12:00:00,31.38,31.38,31.27,31.28,32600.0,26.593,26.593,26.4998,26.5083,32600.0
2015-02-13 12:30:00,31.25,31.34,31.24,31.31,35200.0,26.4828,26.5591,26.4744,26.5337,35200.0
2015-02-13 13:00:00,31.3,31.36,31.28,31.3,58600.0,26.5252,26.5761,26.5083,26.5252,58600.0
2015-02-13 13:30:00,31.3,31.36,31.18,31.35,125400.0,26.5252,26.5761,26.4235,26.5676,125400.0
2015-02-13 14:00:00,31.35,31.47,31.33,31.45,60400.0,26.5676,26.6693,26.5506,26.6523,60400.0
2015-02-13 14:30:00,31.44,31.44,31.28,31.31,94200.0,26.6439,26.6439,26.5083,26.5337,94200.0
2015-02-13 15:00:00,31.3,31.34,31.25,31.3,114000.0,26.5252,26.5591,26.4828,26.5252,114000.0
2015-02-13 15:30:00,31.3,31.38,31.28,31.38,171000.0,26.5252,26.593,26.5083,26.593,171000.0
2015-02-17 09:30:00,31.24,31.28,30.95,31.06,104200.0,26.4744,26.5083,26.2286,26.3218,104200.0
2015-02-17 10:00:00,31.06,31.17,31.03,31.17,22600.0,26.3218,26.4151,26.2964,26.4151,22600.0
2015-02-17 10:30:00,31.17,31.35,31.17,31.35,62200.0,26.4151,26.5676,26.4151,26.5676,62200.0
2015-02-17 11:00:00,31.32,31.34,31.3,31.32,27200.0,26.5422,26.5591,26.5252,26.5422,27200.0
2015-02-17 11:30:00,31.3,31.32,31.25,31.29,25600.0,26.5252,26.5422,26.4828,26.5167,25600.0
2015-02-17 12:00:00,31.3,31.36,31.23,31.35,81200.0,26.5252,26.5761,26.4659,26.5676,81200.0
2015-02-17 12:30:00,31.35,31.38,31.27,31.33,38200.0,26.5676,26.593,26.4998,26.5506,38200.0
2015-02-17 13:00:00,31.32,31.36,31.29,31.34,54800.0,26.5422,26.5761,26.5167,26.5591,54800.0
2015-02-17 13:30:00,31.34,31.36,31.28,31.29,72400.0,26.5591,26.5761,26.5083,26.5167,72400.0
2015-02-17 14:00:00,31.29,31.34,31.25,31.28,58200.0,26.5167,26.5591,26.4828,26.5083,58200.0
2015-02-17 14:30:00,31.28,31.32,31.25,31.25,61800.0,26.5083,26.5422,26.4828,26.4828,61800.0
2015-02-17 15:00:00,31.25,31.26,31.21,31.21,36000.0,26.4828,26.4913,26.449,26.449,36000.0
2015-02-17 15:30:00,31.21,31.25,31.15,31.25,120600.0,26.449,26.4828,26.3981,26.4828,120600.0
2015-02-18 09:30:00,31.07,31.24,30.99,31.06,55200.0,26.3303,26.4744,26.2625,26.3218,55200.0
2015-02-18 10:00:00,31.07,31.13,31.02,31.02,67600.0,26.3303,26.3812,26.2879,26.2879,67600.0
2015-02-18 10:30:00,31.02,31.25,31.02,31.24,212600.0,26.2879,26.4828,26.2879,26.4744,212600.0
2015-02-18 11:00:00,31.23,31.32,31.23,31.29,27800.0,26.4659,26.5422,26.4659,26.5167,27800.0
2015-02-18 11:30:00,31.28,31.3,31.18,31.26,29800.0,26.5083,26.5252,26.4235,26.4913,29800.0
2015-02-18 12:00:00,31.26,31.34,31.26,31.33,48400.0,26.4913,26.5591,26.4913,26.5506,48400.0
2015-02-18 12:30:00,31.33,31.39,31.25,31.33,92000.0,26.5506,26.6015,26.4828,26.5506,92000.0
2015-02-18 13:00:00,31.32,31.57,31.32,31.49,158000.0,26.5422,26.754,26.5422,26.6862,158000.0
2015-02-18 13:30:00,31.5,31.51,31.38,31.38,26200.0,26.6947,26.7032,26.593,26.593,26200.0
2015-02-18 14:00:00,31.38,31.5,31.38,31.43,28400.0,26.593,26.6947,26.593,26.6354,28400.0
2015-02-18 14:30:00,31.45,31.48,31.41,31.47,31400.0,26.6523,26.6778,26.6184,26.6693,31400.0
2015-02-18 15:00:00,31.48,31.55,31.48,31.52,44600.0,26.6778,26.7371,26.6778,26.7117,44600.0
2015-02-18 15:30:00,31.51,31.51,31.41,31.49,170400.0,26.7032,26.7032,26.6184,26.6862,170400.0
2015-02-19 09:30:00,31.43,31.48,31.27,31.44,17200.0,26.6354,26.6778,26.4998,26.6439,17200.0
2015-02-19 10:00:00,31.47,31.55,31.41,31.45,16800.0,26.6693,26.7371,26.6184,26.6523,16800.0
2015-02-19 10:30:00,31.46,31.49,31.43,31.47,19400.0,26.6608,26.6862,26.6354,26.6693,19400.0
2015-02-19 11:00:00,31.47,31.48,31.42,31.43,29000.0,26.6693,26.6778,26.6269,26.6354,29000.0
2015-02-19 11:30:00,31.45,31.49,31.45,31.46,19400.0,26.6523,26.6862,26.6523,26.6608,19400.0
2015-02-19 12:00:00,31.47,31.48,31.43,31.47,34000.0,26.6693,26.6778,26.6354,26.6693,34000.0
2015-02-19 12:30:00,31.47,31.5,31.44,31.47,18800.0,26.6693,26.6947,26.6439,26.6693,18800.0
2015-02-19 13:00:00,31.48,31.5,31.44,31.5,15000.0,26.6778,26.6947,26.6439,26.6947,15000.0
2015-02-19 13:30:00,31.49,31.53,31.49,31.53,19400.0,26.6862,26.7201,26.6862,26.7201,19400.0
2015-02-19 14:00:00,31.53,31.54,31.48,31.49,94400.0,26.7201,26.7286,26.6778,26.6862,94400.0
2015-02-19 14:30:00,31.5,31.52,31.43,31.52,51400.0,26.6947,26.7117,26.6354,26.7117,51400.0
2015-02-19 15:00:00,31.52,31.53,31.49,31.49,39200.0,26.7117,26.7201,26.6862,26.6862,39200.0
2015-02-19 15:30:00,31.49,31.5,31.43,31.47,113800.0,26.6862,26.6947,26.6354,26.6693,113800.0
2015-02-20 09:30:00,31.31,31.55,31.14,31.23,48600.0,26.5337,26.7371,26.3896,26.4659,48600.0
2015-02-20 10:00:00,31.22,31.28,31.2,31.21,68800.0,26.4574,26.5083,26.4405,26.449,68800.0
2015-02-20 10:30:00,31.21,31.43,31.2,31.39,64400.0,26.449,26.6354,26.4405,26.6015,64400.0
2015-02-20 11:00:00,31.39,31.43,31.28,31.33,46600.0,26.6015,26.6354,26.5083,26.5506,46600.0
2015-02-20 11:30:00,31.33,31.36,31.28,31.33,60200.0,26.5506,26.5761,26.5083,26.5506,60200.0
2015-02-20 12:00:00,31.32,31.35,31.28,31.31,42000.0,26.5422,26.5676,26.5083,26.5337,42000.0
2015-02-20 12:30:00,31.31,31.35,31.27,31.3,65800.0,26.5337,26.5676,26.4998,26.5252,65800.0
2015-02-20 13:00:00,31.3,31.44,31.3,31.42,65600.0,26.5252,26.6439,26.5252,26.6269,65600.0
2015-02-20 13:30:00,31.42,31.49,31.42,31.45,62800.0,26.6269,26.6862,26.6269,26.6523,62800.0
2015-02-20 14:00:00,31.45,31.5,31.43,31.43,42200.0,26.6523,26.6947,26.6354,26.6354,42200.0
2015-02-20 14:30:00,31.43,31.56,31.4,31.55,50400.0,26.6354,26.7456,26.61,26.7371,50400.0
2015-02-20 15:00:00,31.56,31.63,31.56,31.61,42400.0,26.7456,26.8049,26.7456,26.7879,42400.0
2015-02-20 15:30:00,31.62,31.65,31.58,31.65,100200.0,26.7964,26.8218,26.7625,26.8218,100200.0
2015-02-23 09:30:00,31.6,31.65,31.46,31.65,29200.0,26.7795,26.8218,26.6608,26.8218,29200.0
2015-02-23 10:00:00,31.65,31.68,31.55,31.66,13800.0,26.8218,26.8473,26.7371,26.8303,13800.0
2015-02-23 10:30:00,31.68,31.76,31.67,31.74,11800.0,26.8473,26.915,26.8388,26.8981,11800.0
2015-02-23 11:00:00,31.72,31.72,31.68,31.7,11600.0,26.8812,26.8812,26.8473,26.8642,11600.0
2015-02-23 11:30:00,31.69,31.78,31.69,31.77,14400.0,26.8557,26.932,26.8557,26.9235,14400.0
2015-02-23 12:00:00,31.78,31.83,31.69,31.7,14400.0,26.932,26.9744,26.8557,26.8642,14400.0
2015-02-23 12:30:00,31.71,31.71,31.61,31.64,13200.0,26.8727,26.8727,26.7879,26.8134,13200.0
2015-02-23 13:00:00,31.65,31.66,31.58,31.65,11600.0,26.8218,26.8303,26.7625,26.8218,11600.0
2015-02-23 13:30:00,31.64,31.68,31.64,31.67,11000.0,26.8134,26.8473,26.8134,26.8388,11000.0
2015-02-23 14:00:00,31.67,31.68,31.66,31.67,5800.0,26.8388,26.8473,26.8303,26.8388,5800.0
2015-02-23 14:30:00,31.68,31.7,31.64,31.65,29200.0,26.8473,26.8642,26.8134,26.8218,29200.0
2015-02-23 15:00:00,31.64,31.65,31.59,31.61,16400.0,26.8134,26.8218,26.771,26.7879,16400.0
2015-02-23 15:30:00,31.61,31.73,31.58,31.71,92200.0,26.7879,26.8896,26.7625,26.8727,92200.0
2015-02-24 09:30:00,31.76,31.92,31.63,31.63,29800.0,26.915,27.0506,26.8049,26.8049,29800.0
2015-02-24 10:00:00,31.6,31.79,31.54,31.7,200200.0,26.7795,26.9405,26.7286,26.8642,200200.0
2015-02-24 10:30:00,31.7,31.75,31.66,31.75,29600.0,26.8642,26.9066,26.8303,26.9066,29600.0
2015-02-24 11:00:00,31.72,31.72,31.61,31.66,16800.0,26.8812,26.8812,26.7879,26.8303,16800.0
2015-02-24 11:30:00,31.67,31.7,31.65,31.69,26200.0,26.8388,26.8642,26.8218,26.8557,26200.0
2015-02-24 12:00:00,31.68,31.7,31.65,31.65,10200.0,26.8473,26.8642,26.8218,26.8218,10200.0
2015-02-24 12:30:00,31.66,31.67,31.6,31.62,17600.0,26.8303,26.8388,26.7795,26.7964,17600.0
2015-02-24 13:00:00,31.61,31.64,31.58,31.64,13600.0,26.7879,26.8134,26.7625,26.8134,13600.0
2015-02-24 13:30:00,31.64,31.68,31.6,31.61,20200.0,26.8134,26.8473,26.7795,26.7879,20200.0
2015-02-24 14:00:00,31.62,31.63,31.57,31.6,17200.0,26.7964,26.8049,26.754,26.7795,17200.0
2015-02-24 14:30:00,31.61,31.62,31.52,31.59,54200.0,26.7879,26.7964,26.7117,26.771,54200.0
2015-02-24 15:00:00,31.59,31.62,31.56,31.6,37200.0,26.771,26.7964,26.7456,26.7795,37200.0
2015-02-24 15:30:00,31.6,31.68,31.59,31.67,107400.0,26.7795,26.8473,26.771,26.8388,107400.0
2015-02-25 09:30:00,31.64,31.69,31.55,31.69,29600.0,26.8134,26.8557,26.7371,26.8557,29600.0
2015-02-25 10:00:00,31.68,31.68,31.6,31.65,18200.0,26.8473,26.8473,26.7795,26.8218,18200.0
2015-02-25 10:30:00,31.64,31.75,31.64,31.64,68800.0,26.8134,26.9066,26.8134,26.8134,68800.0
2015-02-25 11:00:00,31.64,31.66,31.59,31.61,37200.0,26.8134,26.8303,26.771,26.7879,37200.0
2015-02-25 11:30:00,31.64,31.64,31.5,31.53,33800.0,26.8134,26.8134,26.6947,26.7201,33800.0
2015-02-25 12:00:00,31.53,31.57,31.47,31.47,41200.0,26.7201,26.754,26.6693,26.6693,41200.0
2015-02-25 12:30:00,31.46,31.54,31.46,31.48,21600.0,26.6608,26.7286,26.6608,26.6778,21600.0
2015-02-25 13:00:00,31.48,31.5,31.48,31.5,43400.0,26.6778,26.6947,26.6778,26.6947,43400.0
2015-02-25 13:30:00,31.5,31.58,31.49,31.55,70000.0,26.6947,26.7625,26.6862,26.7371,70000.0
2015-02-25 14:00:00,31.54,31.55,31.49,31.5,37200.0,26.7286,26.7371,26.6862,26.6947,37200.0
2015-02-25 14:30:00,31.53,31.53,31.33,31.33,52200.0,26.7201,26.7201,26.5506,26.5506,52200.0
2015-02-25 15:00:00,31.31,31.44,31.29,31.4,33000.0,26.5337,26.6439,26.5167,26.61,33000.0
2015-02-25 15:30:00,31.38,31.47,31.38,31.47,104600.0,26.593,26.6693,26.593,26.6693,104600.0
2015-02-26 09:30:00,31.5,31.5,31.21,31.28,78600.0,26.6947,26.6947,26.449,26.5083,78600.0
2015-02-26 10:00:00,31.25,31.49,31.25,31.49,47400.0,26.4828,26.6862,26.4828,26.6862,47400.0
2015-02-26 10:30:00,31.49,31.66,31.48,31.64,42200.0,26.6862,26.8303,26.6778,26.8134,42200.0
2015-02-26 11:00:00,31.62,31.68,31.59,31.6,47400.0,26.7964,26.8473,26.771,26.7795,47400.0
2015-02-26 11:30:00,31.6,31.61,31.56,31.58,19800.0,26.7795,26.7879,26.7456,26.7625,19800.0
2015-02-26 12:00:00,31.58,31.6,31.54,31.57,25600.0,26.7625,26.7795,26.7286,26.754,25600.0
2015-02-26 12:30:00,31.58,31.66,31.58,31.66,19000.0,26.7625,26.8303,26.7625,26.8303,19000.0
2015-02-26 13:00:00,31.65,31.68,31.61,31.64,56600.0,26.8218,26.8473,26.7879,26.8134,56600.0
2015-02-26 13:30:00,31.65,31.68,31.59,31.63,29200.0,26.8218,26.8473,26.771,26.8049,29200.0
2015-02-26 14:00:00,31.64,31.66,31.61,31.63,19200.0,26.8134,26.8303,26.7879,26.8049,19200.0
2015-02-26 14:30:00,31.63,31.64,31.5,31.55,62400.0,26.8049,26.8134,26.6947,26.7371,62400.0
2015-02-26 15:00:00,31.56,31.72,31.52,31.72,49200.0,26.7456,26.8812,26.7117,26.8812,49200.0
2015-02-26 15:30:00,31.72,31.76,31.68,31.75,90000.0,26.8812,26.915,26.8473,26.9066,90000.0
2015-02-27 09:30:00,31.75,31.85,31.52,31.56,41400.0,26.9066,26.9913,26.7117,26.7456,41400.0
2015-02-27 10:00:00,31.58,31.62,31.5,31.6,18200.0,26.7625,26.7964,26.6947,26.7795,18200.0
2015-02-27 10:30:00,31.62,31.7,31.58,31.7,17400.0,26.7964,26.8642,26.7625,26.8642,17400.0
2015-02-27 11:00:00,31.71,31.74,31.65,31.66,25600.0,26.8727,26.8981,26.8218,26.8303,25600.0
2015-02-27 11:30:00,31.67,31.78,31.66,31.77,13800.0,26.8388,26.932,26.8303,26.9235,13800.0
2015-02-27 12:00:00,31.78,31.86,31.77,31.86,30800.0,26.932,26.9998,26.9235,26.9998,30800.0
2015-02-27 12:30:00,31.85,31.89,31.71,31.71,20400.0,26.9913,27.0252,26.8727,26.8727,20400.0
2015-02-27 13:00:00,31.7,31.75,31.7,31.72,12200.0,26.8642,26.9066,26.8642,26.8812,12200.0
2015-02-27 13:30:00,31.71,31.71,31.66,31.68,13200.0,26.8727,26.8727,26.8303,26.8473,13200.0
2015-02-27 14:00:00,31.68,31.71,31.68,31.71,18400.0,26.8473,26.8727,26.8473,26.8727,18400.0
2015-02-27 14:30:00,31.68,31.68,31.61,31.65,17800.0,26.8473,26.8473,26.7879,26.8218,17800.0
2015-02-27 15:00:00,31.65,31.67,31.61,31.65,31400.0,26.8218,26.8388,26.7879,26.8218,31400.0
2015-02-27 15:30:00,31.64,31.64,31.5,31.52,122800.0,26.8134,26.8134,26.6947,26.7117,122800.0
2015-03-02 09:30:00,31.59,31.72,31.39,31.7,42200.0,26.771,26.8812,26.6015,26.8642,42200.0
2015-03-02 10:00:00,31.73,32.0,31.73,32.0,44800.0,26.8896,27.1184,26.8896,27.1184,44800.0
2015-03-02 10:30:00,32.0,32.03,31.97,32.01,30400.0,27.1184,27.1439,27.093,27.1269,30400.0
2015-03-02 11:00:00,32.02,32.02,31.95,31.95,19600.0,27.1354,27.1354,27.0761,27.0761,19600.0
2015-03-02 11:30:00,31.97,31.98,31.89,31.93,16400.0,27.093,27.1015,27.0252,27.0591,16400.0
2015-03-02 12:00:00,31.93,31.95,31.82,31.89,25400.0,27.0591,27.0761,26.9659,27.0252,25400.0
2015-03-02 12:30:00,31.88,32.01,31.88,32.01,42400.0,27.0167,27.1269,27.0167,27.1269,42400.0
2015-03-02 13:00:00,32.01,32.12,32.01,32.12,42800.0,27.1269,27.2201,27.1269,27.2201,42800.0
2015-03-02 13:30:00,32.13,32.23,32.08,32.23,69600.0,27.2286,27.3134,27.1862,27.3134,69600.0
2015-03-02 14:00:00,32.23,32.24,32.14,32.18,78000.0,27.3134,27.3218,27.2371,27.271,78000.0
2015-03-02 14:30:00,32.18,32.2,32.08,32.1,88400.0,27.271,27.2879,27.1862,27.2032,88400.0
2015-03-02 15:00:00,32.08,32.13,32.04,32.11,81000.0,27.1862,27.2286,27.1523,27.2117,81000.0
2015-03-02 15:30:00,32.12,32.24,32.1,32.22,150400.0,27.2201,27.3218,27.2032,27.3049,150400.0
2015-03-03 09:30:00,32.05,32.13,31.83,31.95,63200.0,27.1608,27.2286,26.9744,27.0761,63200.0
2015-03-03 10:00:00,31.92,31.95,31.82,31.86,41800.0,27.0506,27.0761,26.9659,26.9998,41800.0
2015-03-03 10:30:00,31.86,31.92,31.7,31.7,132400.0,26.9998,27.0506,26.8642,26.8642,132400.0
2015-03-03 11:00:00,31.7,31.8,31.64,31.74,35600.0,26.8642,26.9489,26.8134,26.8981,35600.0
2015-03-03 11:30:00,31.71,31.72,31.61,31.65,25400.0,26.8727,26.8812,26.7879,26.8218,25400.0
2015-03-03 12:00:00,31.65,31.65,31.56,31.57,23000.0,26.8218,26.8218,26.7456,26.754,23000.0
2015-03-03 12:30:00,31.56,31.68,31.55,31.63,32800.0,26.7456,26.8473,26.7371,26.8049,32800.0
2015-03-03 13:00:00,31.64,31.67,31.59,31.6,26000.0,26.8134,26.8388,26.771,26.7795,26000.0
2015-03-03 13:30:00,31.6,31.65,31.6,31.65,25800.0,26.7795,26.8218,26.7795,26.8218,25800.0
2015-03-03 14:00:00,31.64,31.68,31.63,31.64,42800.0,26.8134,26.8473,26.8049,26.8134,42800.0
2015-03-03 14:30:00,31.63,31.67,31.6,31.65,46800.0,26.8049,26.8388,26.7795,26.8218,46800.0
2015-03-03 15:00:00,31.65,31.72,31.63,31.72,58000.0,26.8218,26.8812,26.8049,26.8812,58000.0
2015-03-03 15:30:00,31.72,31.73,31.58,31.61,136800.0,26.8812,26.8896,26.7625,26.7879,136800.0
2015-03-04 09:30:00,31.55,31.66,31.26,31.42,30000.0,26.7371,26.8303,26.4913,26.6269,30000.0
2015-03-04 10:00:00,31.4,31.42,31.2,31.26,23000.0,26.61,26.6269,26.4405,26.4913,23000.0
2015-03-04 10:30:00,31.25,31.37,31.23,31.3,25800.0,26.4828,26.5845,26.4659,26.5252,25800.0
2015-03-04 11:00:00,31.28,31.45,31.28,31.39,39000.0,26.5083,26.6523,26.5083,26.6015,39000.0
2015-03-04 11:30:00,31.39,31.39,31.27,31.33,11200.0,26.6015,26.6015,26.4998,26.5506,11200.0
2015-03-04 12:00:00,31.32,31.44,31.32,31.4,33600.0,26.5422,26.6439,26.5422,26.61,33600.0
2015-03-04 12:30:00,31.4,31.43,31.34,31.34,10200.0,26.61,26.6354,26.5591,26.5591,10200.0
2015-03-04 13:00:00,31.36,31.54,31.35,31.48,54800.0,26.5761,26.7286,26.5676,26.6778,54800.0
2015-03-04 13:30:00,31.47,31.53,31.43,31.53,52200.0,26.6693,26.7201,26.6354,26.7201,52200.0
2015-03-04 14:00:00,31.53,31.67,31.52,31.66,57000.0,26.7201,26.8388,26.7117,26.8303,57000.0
2015-03-04 14:30:00,31.66,31.71,31.64,31.71,61400.0,26.8303,26.8727,26.8134,26.8727,61400.0
2015-03-04 15:00:00,31.71,31.72,31.64,31.68,49600.0,26.8727,26.8812,26.8134,26.8473,49600.0
2015-03-04 15:30:00,31.68,31.75,31.68,31.69,97000.0,26.8473,26.9066,26.8473,26.8557,97000.0
2015-03-05 09:30:00,31.67,31.77,31.51,31.69,22000.0,26.8388,26.9235,26.7032,26.8557,22000.0
2015-03-05 10:00:00,31.65,31.8,31.65,31.74,28600.0,26.8218,26.9489,26.8218,26.8981,28600.0
2015-03-05 10:30:00,31.74,31.74,31.67,31.74,12200.0,26.8981,26.8981,26.8388,26.8981,12200.0
2015-03-05 11:00:00,31.73,31.74,31.66,31.66,23800.0,26.8896,26.8981,26.8303,26.8303,23800.0
2015-03-05 11:30:00,31.67,31.73,31.66,31.73,9600.0,26.8388,26.8896,26.8303,26.8896,9600.0
2015-03-05 12:00:00,31.73,31.75,31.63,31.68,50400.0,26.8896,26.9066,26.8049,26.8473,50400.0
2015-03-05 12:30:00,31.68,31.68,31.55,31.55,33200.0,26.8473,26.8473,26.7371,26.7371,33200.0
2015-03-05 13:00:00,31.55,31.58,31.54,31.58,9200.0,26.7371,26.7625,26.7286,26.7625,9200.0
2015-03-05 13:30:00,31.59,31.61,31.57,31.61,17800.0,26.771,26.7879,26.754,26.7879,17800.0
2015-03-05 14:00:00,31.61,31.71,31.61,31.65,17000.0,26.7879,26.8727,26.7879,26.8218,17000.0
2015-03-05 14:30:00,31.65,31.72,31.63,31.72,19200.0,26.8218,26.8812,26.8049,26.8812,19200.0
2015-03-05 15:00:00,31.73,31.74,31.65,31.73,18800.0,26.8896,26.8981,26.8218,26.8896,18800.0
2015-03-05 15:30:00,31.73,31.75,31.68,31.73,66000.0,26.8896,26.9066,26.8473,26.8896,66000.0
2015-03-06 09:30:00,31.59,31.66,31.37,31.63,12800.0,26.771,26.8303,26.5845,26.8049,12800.0
2015-03-06 10:00:00,31.61,31.66,31.52,31.54,21800.0,26.7879,26.8303,26.7117,26.7286,21800.0
2015-03-06 10:30:00,31.54,31.7,31.53,31.59,100400.0,26.7286,26.8642,26.7201,26.771,100400.0
2015-03-06 11:00:00,31.59,31.59,31.43,31.53,80400.0,26.771,26.771,26.6354,26.7201,80400.0
2015-03-06 11:30:00,31.52,31.58,31.43,31.52,94400.0,26.7117,26.7625,26.6354,26.7117,94400.0
2015-03-06 12:00:00,31.52,31.53,31.49,31.53,99200.0,26.7117,26.7201,26.6862,26.7201,99200.0
2015-03-06 12:30:00,31.52,31.53,31.43,31.46,24400.0,26.7117,26.7201,26.6354,26.6608,24400.0
2015-03-06 13:00:00,31.49,31.56,31.42,31.45,22800.0,26.6862,26.7456,26.6269,26.6523,22800.0
2015-03-06 13:30:00,31.45,31.45,31.4,31.43,15600.0,26.6523,26.6523,26.61,26.6354,15600.0
2015-03-06 14:00:00,31.45,31.5,31.44,31.46,29600.0,26.6523,26.6947,26.6439,26.6608,29600.0
2015-03-06 14:30:00,31.46,31.55,31.45,31.54,35400.0,26.6608,26.7371,26.6523,26.7286,35400.0
2015-03-06 15:00:00,31.54,31.61,31.53,31.55,35600.0,26.7286,26.7879,26.7201,26.7371,35600.0
2015-03-06 15:30:00,31.55,31.56,31.47,31.52,100000.0,26.7371,26.7456,26.6693,26.7117,100000.0
2015-03-09 09:30:00,31.5,31.79,31.46,31.79,39200.0,26.6947,26.9405,26.6608,26.9405,39200.0
2015-03-09 10:00:00,31.79,31.81,31.67,31.69,29000.0,26.9405,26.9574,26.8388,26.8557,29000.0
2015-03-09 10:30:00,31.71,31.75,31.71,31.74,21600.0,26.8727,26.9066,26.8727,26.8981,21600.0
2015-03-09 11:00:00,31.73,31.78,31.72,31.78,35400.0,26.8896,26.932,26.8812,26.932,35400.0
2015-03-09 11:30:00,31.77,31.81,31.75,31.75,30600.0,26.9235,26.9574,26.9066,26.9066,30600.0
2015-03-09 12:00:00,31.73,31.75,31.71,31.71,18600.0,26.8896,26.9066,26.8727,26.8727,18600.0
2015-03-09 12:30:00,31.71,31.78,31.71,31.78,16400.0,26.8727,26.932,26.8727,26.932,16400.0
2015-03-09 13:00:00,31.78,31.81,31.75,31.81,32000.0,26.932,26.9574,26.9066,26.9574,32000.0
2015-03-09 13:30:00,31.82,31.84,31.78,31.81,38000.0,26.9659,26.9828,26.932,26.9574,38000.0
2015-03-09 14:00:00,31.79,31.81,31.76,31.78,33200.0,26.9405,26.9574,26.915,26.932,33200.0
2015-03-09 14:30:00,31.78,31.79,31.74,31.75,37000.0,26.932,26.9405,26.8981,26.9066,37000.0
2015-03-09 15:00:00,31.77,31.86,31.75,31.84,33400.0,26.9235,26.9998,26.9066,26.9828,33400.0
2015-03-09 15:30:00,31.85,31.89,31.81,31.82,101800.0,26.9913,27.0252,26.9574,26.9659,101800.0
2015-03-10 09:30:00,31.51,31.68,31.43,31.5,70000.0,26.7032,26.8473,26.6354,26.6947,70000.0
2015-03-10 10:00:00,31.43,31.59,31.42,31.53,120600.0,26.6354,26.771,26.6269,26.7201,120600.0
2015-03-10 10:30:00,31.53,31.54,31.47,31.5,20600.0,26.7201,26.7286,26.6693,26.6947,20600.0
2015-03-10 11:00:00,31.5,31.65,31.47,31.64,114600.0,26.6947,26.8218,26.6693,26.8134,114600.0
2015-03-10 11:30:00,31.64,31.66,31.36,31.36,55200.0,26.8134,26.8303,26.5761,26.5761,55200.0
2015-03-10 12:00:00,31.38,31.43,31.36,31.39,66800.0,26.593,26.6354,26.5761,26.6015,66800.0
2015-03-10 12:30:00,31.38,31.39,31.32,31.39,18600.0,26.593,26.6015,26.5422,26.6015,18600.0
2015-03-10 13:00:00,31.36,31.49,31.36,31.46,10000.0,26.5761,26.6862,26.5761,26.6608,10000.0
2015-03-10 13:30:00,31.46,31.51,31.46,31.47,29000.0,26.6608,26.7032,26.6608,26.6693,29000.0
2015-03-10 14:00:00,31.47,31.5,31.45,31.47,12800.0,26.6693,26.6947,26.6523,26.6693,12800.0
2015-03-10 14:30:00,31.47,31.5,31.45,31.46,29600.0,26.6693,26.6947,26.6523,26.6608,29600.0
2015-03-10 15:00:00,31.46,31.49,31.43,31.47,31600.0,26.6608,26.6862,26.6354,26.6693,31600.0
2015-03-10 15:30:00,31.47,31.49,31.43,31.47,134800.0,26.6693,26.6862,26.6354,26.6693,134800.0
2015-03-11 09:30:00,31.55,31.55,31.36,31.43,33000.0,26.7371,26.7371,26.5761,26.6354,33000.0
2015-03-11 10:00:00,31.46,31.57,31.44,31.48,37200.0,26.6608,26.754,26.6439,26.6778,37200.0
2015-03-11 10:30:00,31.48,31.51,31.38,31.4,32400.0,26.6778,26.7032,26.593,26.61,32400.0
2015-03-11 11:00:00,31.42,31.59,31.42,31.55,39000.0,26.6269,26.771,26.6269,26.7371,39000.0
2015-03-11 11:30:00,31.55,31.56,31.43,31.47,121000.0,26.7371,26.7456,26.6354,26.6693,121000.0
2015-03-11 12:00:00,31.46,31.47,31.4,31.42,60600.0,26.6608,26.6693,26.61,26.6269,60600.0
2015-03-11 12:30:00,31.42,31.5,31.41,31.49,36200.0,26.6269,26.6947,26.6184,26.6862,36200.0
2015-03-11 13:00:00,31.5,31.5,31.43,31.46,23200.0,26.6947,26.6947,26.6354,26.6608,23200.0
2015-03-11 13:30:00,31.45,31.48,31.42,31.47,19200.0,26.6523,26.6778,26.6269,26.6693,19200.0
2015-03-11 14:00:00,31.49,31.53,31.45,31.46,54600.0,26.6862,26.7201,26.6523,26.6608,54600.0
2015-03-11 14:30:00,31.48,31.54,31.47,31.54,48400.0,26.6778,26.7286,26.6693,26.7286,48400.0
2015-03-11 15:00:00,31.54,31.62,31.53,31.59,36800.0,26.7286,26.7964,26.7201,26.771,36800.0
2015-03-11 15:30:00,31.58,31.61,31.51,31.58,103200.0,26.7625,26.7879,26.7032,26.7625,103200.0
2015-03-12 09:30:00,31.75,32.05,31.69,31.86,79000.0,26.9066,27.1608,26.8557,26.9998,79000.0
2015-03-12 10:00:00,31.83,31.86,31.72,31.74,82800.0,26.9744,26.9998,26.8812,26.8981,82800.0
2015-03-12 10:30:00,31.72,31.73,31.66,31.7,31800.0,26.8812,26.8896,26.8303,26.8642,31800.0
2015-03-12 11:00:00,31.71,31.72,31.68,31.68,83000.0,26.8727,26.8812,26.8473,26.8473,83000.0
2015-03-12 11:30:00,31.69,31.7,31.52,31.58,98000.0,26.8557,26.8642,26.7117,26.7625,98000.0
2015-03-12 12:00:00,31.58,31.58,31.5,31.54,35000.0,26.7625,26.7625,26.6947,26.7286,35000.0
2015-03-12 12:30:00,31.54,31.6,31.48,31.51,90000.0,26.7286,26.7795,26.6778,26.7032,90000.0
2015-03-12 13:00:00,31.5,31.53,31.49,31.49,17800.0,26.6947,26.7201,26.6862,26.6862,17800.0
2015-03-12 13:30:00,31.49,31.55,31.46,31.53,27800.0,26.6862,26.7371,26.6608,26.7201,27800.0
2015-03-12 14:00:00,31.54,31.54,31.5,31.52,20200.0,26.7286,26.7286,26.6947,26.7117,20200.0
2015-03-12 14:30:00,31.52,31.52,31.46,31.49,36400.0,26.7117,26.7117,26.6608,26.6862,36400.0
2015-03-12 15:00:00,31.5,31.57,31.5,31.54,116200.0,26.6947,26.754,26.6947,26.7286,116200.0
2015-03-12 15:30:00,31.54,31.56,31.51,31.53,154400.0,26.7286,26.7456,26.7032,26.7201,154400.0
2015-03-13 09:30:00,31.42,31.63,31.27,31.27,106200.0,26.6269,26.8049,26.4998,26.4998,106200.0
2015-03-13 10:00:00,31.27,31.3,31.2,31.23,58000.0,26.4998,26.5252,26.4405,26.4659,58000.0
2015-03-13 10:30:00,31.22,31.29,31.21,31.25,66600.0,26.4574,26.5167,26.449,26.4828,66600.0
2015-03-13 11:00:00,31.25,31.26,31.15,31.15,58200.0,26.4828,26.4913,26.3981,26.3981,58200.0
2015-03-13 11:30:00,31.14,31.17,31.07,31.17,63800.0,26.3896,26.4151,26.3303,26.4151,63800.0
2015-03-13 12:00:00,31.16,31.25,31.13,31.19,25000.0,26.4066,26.4828,26.3812,26.432,25000.0
2015-03-13 12:30:00,31.18,31.28,31.18,31.22,40600.0,26.4235,26.5083,26.4235,26.4574,40600.0
2015-03-13 13:00:00,31.21,31.21,31.09,31.09,17800.0,26.449,26.449,26.3473,26.3473,17800.0
2015-03-13 13:30:00,31.09,31.19,31.08,31.14,26600.0,26.3473,26.432,26.3388,26.3896,26600.0
2015-03-13 14:00:00,31.15,31.16,31.08,31.14,41400.0,26.3981,26.4066,26.3388,26.3896,41400.0
2015-03-13 14:30:00,31.13,31.14,31.06,31.09,36600.0,26.3812,26.3896,26.3218,26.3473,36600.0
2015-03-13 15:00:00,31.08,31.16,31.07,31.12,82800.0,26.3388,26.4066,26.3303,26.3727,82800.0
2015-03-13 15:30:00,31.12,31.15,31.0,31.02,385800.0,26.3727,26.3981,26.271,26.2879,385800.0
2015-03-16 09:30:00,31.16,31.52,31.06,31.48,92800.0,26.4066,26.7117,26.3218,26.6778,92800.0
2015-03-16 10:00:00,31.43,31.45,31.35,31.36,80000.0,26.6354,26.6523,26.5676,26.5761,80000.0
2015-03-16 10:30:00,31.36,31.36,31.13,31.22,93600.0,26.5761,26.5761,26.3812,26.4574,93600.0
2015-03-16 11:00:00,31.23,31.29,31.23,31.29,64200.0,26.4659,26.5167,26.4659,26.5167,64200.0
2015-03-16 11:30:00,31.29,31.36,31.29,31.31,50200.0,26.5167,26.5761,26.5167,26.5337,50200.0
2015-03-16 12:00:00,31.31,31.32,31.16,31.18,74000.0,26.5337,26.5422,26.4066,26.4235,74000.0
2015-03-16 12:30:00,31.18,31.24,31.15,31.17,51600.0,26.4235,26.4744,26.3981,26.4151,51600.0
2015-03-16 13:00:00,31.17,31.17,31.12,31.13,81400.0,26.4151,26.4151,26.3727,26.3812,81400.0
2015-03-16 13:30:00,31.13,31.32,31.13,31.3,79800.0,26.3812,26.5422,26.3812,26.5252,79800.0
2015-03-16 14:00:00,31.31,31.33,31.3,31.31,35800.0,26.5337,26.5506,26.5252,26.5337,35800.0
2015-03-16 14:30:00,31.31,31.34,31.23,31.33,60200.0,26.5337,26.5591,26.4659,26.5506,60200.0
2015-03-16 15:00:00,31.34,31.42,31.34,31.38,61000.0,26.5591,26.6269,26.5591,26.593,61000.0
2015-03-16 15:30:00,31.38,31.43,31.34,31.39,161200.0,26.593,26.6354,26.5591,26.6015,161200.0
2015-03-17 09:30:00,31.27,31.45,31.21,31.21,66200.0,26.4998,26.6523,26.449,26.449,66200.0
2015-03-17 10:00:00,31.21,31.27,31.17,31.2,117600.0,26.449,26.4998,26.4151,26.4405,117600.0
2015-03-17 10:30:00,31.2,31.31,31.18,31.28,49600.0,26.4405,26.5337,26.4235,26.5083,49600.0
2015-03-17 11:00:00,31.28,31.28,31.18,31.27,61800.0,26.5083,26.5083,26.4235,26.4998,61800.0
2015-03-17 11:30:00,31.26,31.32,31.23,31.32,32400.0,26.4913,26.5422,26.4659,26.5422,32400.0
2015-03-17 12:00:00,31.32,31.41,31.31,31.41,41400.0,26.5422,26.6184,26.5337,26.6184,41400.0
2015-03-17 12:30:00,31.41,31.43,31.36,31.41,48600.0,26.6184,26.6354,26.5761,26.6184,48600.0
2015-03-17 13:00:00,31.41,31.47,31.4,31.47,62000.0,26.6184,26.6693,26.61,26.6693,62000.0
2015-03-17 13:30:00,31.46,31.52,31.45,31.52,58000.0,26.6608,26.7117,26.6523,26.7117,58000.0
2015-03-17 14:00:00,31.53,31.56,31.5,31.55,58200.0,26.7201,26.7456,26.6947,26.7371,58200.0
2015-03-17 14:30:00,31.54,31.57,31.46,31.56,57200.0,26.7286,26.754,26.6608,26.7456,57200.0
2015-03-17 15:00:00,31.56,31.59,31.53,31.54,81200.0,26.7456,26.771,26.7201,26.7286,81200.0
2015-03-17 15:30:00,31.54,31.6,31.5,31.58,235400.0,26.7286,26.7795,26.6947,26.7625,235400.0
2015-03-18 09:30:00,31.56,31.68,31.49,31.67,106800.0,26.7456,26.8473,26.6862,26.8388,106800.0
2015-03-18 10:00:00,31.68,31.81,31.66,31.68,116400.0,26.8473,26.9574,26.8303,26.8473,116400.0
2015-03-18 10:30:00,31.67,31.71,31.62,31.64,119400.0,26.8388,26.8727,26.7964,26.8134,119400.0
2015-03-18 11:00:00,31.64,31.7,31.64,31.66,78400.0,26.8134,26.8642,26.8134,26.8303,78400.0
2015-03-18 11:30:00,31.66,31.73,31.66,31.71,39200.0,26.8303,26.8896,26.8303,26.8727,39200.0
2015-03-18 12:00:00,31.71,31.72,31.64,31.65,30000.0,26.8727,26.8812,26.8134,26.8218,30000.0
2015-03-18 12:30:00,31.65,31.71,31.64,31.71,23800.0,26.8218,26.8727,26.8134,26.8727,23800.0
2015-03-18 13:00:00,31.71,31.73,31.66,31.71,41000.0,26.8727,26.8896,26.8303,26.8727,41000.0
2015-03-18 13:30:00,31.72,31.81,31.68,31.81,49200.0,26.8812,26.9574,26.8473,26.9574,49200.0
2015-03-18 14:00:00,31.81,32.13,31.81,32.07,75000.0,26.9574,27.2286,26.9574,27.1778,75000.0
2015-03-18 14:30:00,32.08,32.35,32.08,32.3,90200.0,27.1862,27.415,27.1862,27.3727,90200.0
2015-03-18 15:00:00,32.3,32.64,32.29,32.57,225200.0,27.3727,27.6608,27.3642,27.6015,225200.0
2015-03-18 15:30:00,32.56,32.61,32.45,32.51,219000.0,27.593,27.6354,27.4998,27.5506,219000.0
2015-03-19 09:30:00,32.48,32.65,32.38,32.56,23600.0,27.5252,27.6693,27.4405,27.593,23600.0
2015-03-19 10:00:00,32.56,32.58,32.34,32.47,55800.0,27.593,27.61,27.4066,27.5167,55800.0
2015-03-19 10:30:00,32.47,32.51,32.41,32.47,22800.0,27.5167,27.5506,27.4659,27.5167,22800.0
2015-03-19 11:00:00,32.47,32.47,32.24,32.24,33800.0,27.5167,27.5167,27.3218,27.3218,33800.0
2015-03-19 11:30:00,32.24,32.25,32.12,32.15,30800.0,27.3218,27.3303,27.2201,27.2456,30800.0
2015-03-19 12:00:00,32.15,32.19,32.15,32.16,17000.0,27.2456,27.2795,27.2456,27.254,17000.0
2015-03-19 12:30:00,32.16,32.17,32.1,32.15,22000.0,27.254,27.2625,27.2032,27.2456,22000.0
2015-03-19 13:00:00,32.15,32.2,32.15,32.19,27800.0,27.2456,27.2879,27.2456,27.2795,27800.0
2015-03-19 13:30:00,32.18,32.23,32.14,32.18,18600.0,27.271,27.3134,27.2371,27.271,18600.0
2015-03-19 14:00:00,32.19,32.24,32.18,32.18,47400.0,27.2795,27.3218,27.271,27.271,47400.0
2015-03-19 14:30:00,32.18,32.2,32.1,32.16,93000.0,27.271,27.2879,27.2032,27.254,93000.0
2015-03-19 15:00:00,32.16,32.16,32.08,32.12,74600.0,27.254,27.254,27.1862,27.2201,74600.0
2015-03-19 15:30:00,32.12,32.17,32.02,32.13,209800.0,27.2201,27.2625,27.1354,27.2286,209800.0
2015-03-20 09:30:00,32.3,32.49,32.26,32.28,170600.0,27.3727,27.5337,27.3388,27.3557,170600.0
2015-03-20 10:00:00,32.23,32.3,32.18,32.26,34200.0,27.3134,27.3727,27.271,27.3388,34200.0
2015-03-20 10:30:00,32.24,32.35,32.23,32.33,19800.0,27.3218,27.415,27.3134,27.3981,19800.0
2015-03-20 11:00:00,32.33,32.39,32.3,32.33,49000.0,27.3981,27.4489,27.3727,27.3981,49000.0
2015-03-20 11:30:00,32.32,32.33,32.27,32.3,21400.0,27.3896,27.3981,27.3472,27.3727,21400.0
2015-03-20 12:00:00,32.31,32.36,32.29,32.35,50600.0,27.3811,27.4235,27.3642,27.415,50600.0
2015-03-20 12:30:00,32.35,32.38,32.35,32.35,35200.0,27.415,27.4405,27.415,27.415,35200.0
2015-03-20 13:00:00,32.35,32.37,32.3,32.33,35400.0,27.415,27.432,27.3727,27.3981,35400.0
2015-03-20 13:30:00,32.34,32.36,32.29,32.33,35600.0,27.4066,27.4235,27.3642,27.3981,35600.0
2015-03-20 14:00:00,32.33,32.33,32.24,32.27,26200.0,27.3981,27.3981,27.3218,27.3472,26200.0
2015-03-20 14:30:00,32.27,32.29,32.17,32.19,46600.0,27.3472,27.3642,27.2625,27.2795,46600.0
2015-03-20 15:00:00,32.2,32.29,32.18,32.22,52400.0,27.2879,27.3642,27.271,27.3049,52400.0
2015-03-20 15:30:00,32.24,32.37,32.24,32.26,142200.0,27.3218,27.432,27.3218,27.3388,142200.0
2015-03-23 09:30:00,32.23,32.38,32.03,32.08,57400.0,27.3134,27.4405,27.1439,27.1862,57400.0
2015-03-23 10:00:00,32.12,32.21,32.09,32.12,25000.0,27.2201,27.2964,27.1947,27.2201,25000.0
2015-03-23 10:30:00,32.13,32.25,32.12,32.24,36600.0,27.2286,27.3303,27.2201,27.3218,36600.0
2015-03-23 11:00:00,32.24,32.34,32.2,32.24,57400.0,27.3218,27.4066,27.2879,27.3218,57400.0
2015-03-23 11:30:00,32.24,32.26,32.19,32.21,163600.0,27.3218,27.3388,27.2795,27.2964,163600.0
2015-03-23 12:00:00,32.21,32.22,32.08,32.1,25400.0,27.2964,27.3049,27.1862,27.2032,25400.0
2015-03-23 12:30:00,32.12,32.23,32.12,32.21,25000.0,27.2201,27.3134,27.2201,27.2964,25000.0
2015-03-23 13:00:00,32.2,32.22,32.15,32.15,22400.0,27.2879,27.3049,27.2456,27.2456,22400.0
2015-03-23 13:30:00,32.16,32.16,32.06,32.07,47400.0,27.254,27.254,27.1693,27.1778,47400.0
2015-03-23 14:00:00,32.07,32.12,32.05,32.05,51600.0,27.1778,27.2201,27.1608,27.1608,51600.0
2015-03-23 14:30:00,32.04,32.08,31.97,31.97,52000.0,27.1523,27.1862,27.093,27.093,52000.0
2015-03-23 15:00:00,31.97,32.03,31.96,32.0,62200.0,27.093,27.1439,27.0845,27.1184,62200.0
2015-03-23 15:30:00,32.01,32.09,31.99,31.99,84800.0,27.1269,27.1947,27.11,27.11,84800.0
2015-03-24 09:30:00,32.0,32.17,31.71,31.82,87600.0,27.1184,27.2625,26.8727,26.9659,87600.0
2015-03-24 10:00:00,31.84,32.09,31.84,32.03,48400.0,26.9828,27.1947,26.9828,27.1439,48400.0
2015-03-24 10:30:00,32.03,32.07,31.93,32.07,35000.0,27.1439,27.1778,27.0591,27.1778,35000.0
2015-03-24 11:00:00,32.07,32.17,32.03,32.16,50600.0,27.1778,27.2625,27.1439,27.254,50600.0
2015-03-24 11:30:00,32.16,32.16,32.05,32.1,23400.0,27.254,27.254,27.1608,27.2032,23400.0
2015-03-24 12:00:00,32.1,32.1,32.04,32.08,23800.0,27.2032,27.2032,27.1523,27.1862,23800.0
2015-03-24 12:30:00,32.08,32.09,32.02,32.05,25200.0,27.1862,27.1947,27.1354,27.1608,25200.0
2015-03-24 13:00:00,32.03,32.09,31.99,31.99,19800.0,27.1439,27.1947,27.11,27.11,19800.0
2015-03-24 13:30:00,32.0,32.1,32.0,32.06,26800.0,27.1184,27.2032,27.1184,27.1693,26800.0
2015-03-24 14:00:00,32.06,32.07,31.96,31.97,41200.0,27.1693,27.1778,27.0845,27.093,41200.0
2015-03-24 14:30:00,31.97,32.02,31.93,32.02,52000.0,27.093,27.1354,27.0591,27.1354,52000.0
2015-03-24 15:00:00,32.03,32.09,32.02,32.02,38400.0,27.1439,27.1947,27.1354,27.1354,38400.0
2015-03-24 15:30:00,32.02,32.1,32.02,32.07,138600.0,27.1354,27.2032,27.1354,27.1778,138600.0
2015-03-25 09:30:00,32.18,32.2,32.03,32.17,12200.0,27.271,27.2879,27.1439,27.2625,12200.0
2015-03-25 10:00:00,32.17,32.24,32.12,32.19,45400.0,27.2625,27.3218,27.2201,27.2795,45400.0
2015-03-25 10:30:00,32.18,32.18,32.1,32.14,21200.0,27.271,27.271,27.2032,27.2371,21200.0
2015-03-25 11:00:00,32.14,32.16,32.03,32.03,29200.0,27.2371,27.254,27.1439,27.1439,29200.0
2015-03-25 11:30:00,32.03,32.03,31.86,31.88,21400.0,27.1439,27.1439,26.9998,27.0167,21400.0
2015-03-25 12:00:00,31.88,31.94,31.83,31.88,12000.0,27.0167,27.0676,26.9744,27.0167,12000.0
2015-03-25 12:30:00,31.86,31.89,31.78,31.87,18600.0,26.9998,27.0252,26.932,27.0083,18600.0
2015-03-25 13:00:00,31.88,31.88,31.78,31.85,52400.0,27.0167,27.0167,26.932,26.9913,52400.0
2015-03-25 13:30:00,31.86,31.93,31.82,31.89,20600.0,26.9998,27.0591,26.9659,27.0252,20600.0
2015-03-25 14:00:00,31.88,31.9,31.84,31.88,18200.0,27.0167,27.0337,26.9828,27.0167,18200.0
2015-03-25 14:30:00,31.88,31.9,31.85,31.89,20000.0,27.0167,27.0337,26.9913,27.0252,20000.0
2015-03-25 15:00:00,31.89,31.89,31.79,31.83,32600.0,27.0252,27.0252,26.9405,26.9744,32600.0
2015-03-25 15:30:00,31.83,31.83,31.72,31.73,77800.0,26.9744,26.9744,26.8812,26.8896,77800.0
2015-03-26 09:30:00,31.83,31.97,31.59,31.83,55000.0,26.9744,27.093,26.771,26.9744,55000.0
2015-03-26 10:00:00,31.8,31.83,31.63,31.71,62800.0,26.9489,26.9744,26.8049,26.8727,62800.0
2015-03-26 10:30:00,31.71,31.75,31.65,31.71,79200.0,26.8727,26.9066,26.8218,26.8727,79200.0
2015-03-26 11:00:00,31.71,31.72,31.53,31.55,47400.0,26.8727,26.8812,26.7201,26.7371,47400.0
2015-03-26 11:30:00,31.56,31.72,31.53,31.7,39800.0,26.7456,26.8812,26.7201,26.8642,39800.0
2015-03-26 12:00:00,31.7,31.8,31.7,31.8,41200.0,26.8642,26.9489,26.8642,26.9489,41200.0
2015-03-26 12:30:00,31.8,31.91,31.8,31.9,42200.0,26.9489,27.0422,26.9489,27.0337,42200.0
2015-03-26 13:00:00,31.91,31.96,31.86,31.95,56600.0,27.0422,27.0845,26.9998,27.0761,56600.0
2015-03-26 13:30:00,31.94,32.02,31.93,32.0,60200.0,27.0676,27.1354,27.0591,27.1184,60200.0
2015-03-26 14:00:00,32.0,32.0,31.92,31.94,34000.0,27.1184,27.1184,27.0506,27.0676,34000.0
2015-03-26 14:30:00,31.93,32.01,31.92,31.93,50400.0,27.0591,27.1269,27.0506,27.0591,50400.0
2015-03-26 15:00:00,31.93,31.94,31.91,31.93,40000.0,27.0591,27.0676,27.0422,27.0591,40000.0
2015-03-26 15:30:00,31.93,32.08,31.92,31.96,234600.0,27.0591,27.1862,27.0506,27.0845,234600.0
2015-03-27 09:30:00,32.18,32.34,31.98,32.34,182400.0,27.271,27.4066,27.1015,27.4066,182400.0
2015-03-27 10:00:00,32.33,32.42,32.3,32.31,163600.0,27.3981,27.4744,27.3727,27.3811,163600.0
2015-03-27 10:30:00,32.32,32.35,32.27,32.35,53400.0,27.3896,27.415,27.3472,27.415,53400.0
2015-03-27 11:00:00,32.35,32.35,32.26,32.26,30000.0,27.415,27.415,27.3388,27.3388,30000.0
2015-03-27 11:30:00,32.27,32.35,32.24,32.24,62800.0,27.3472,27.415,27.3218,27.3218,62800.0
2015-03-27 12:00:00,32.26,32.37,32.24,32.36,19600.0,27.3388,27.432,27.3218,27.4235,19600.0
2015-03-27 12:30:00,32.36,32.41,32.35,32.41,23800.0,27.4235,27.4659,27.415,27.4659,23800.0
2015-03-27 13:00:00,32.41,32.41,32.37,32.4,25000.0,27.4659,27.4659,27.432,27.4574,25000.0
2015-03-27 13:30:00,32.41,32.41,32.34,32.35,25600.0,27.4659,27.4659,27.4066,27.415,25600.0
2015-03-27 14:00:00,32.35,32.36,32.31,32.35,29600.0,27.415,27.4235,27.3811,27.415,29600.0
2015-03-27 14:30:00,32.35,32.47,32.34,32.42,30200.0,27.415,27.5167,27.4066,27.4744,30200.0
2015-03-27 15:00:00,32.43,32.46,32.42,32.46,41600.0,27.4828,27.5083,27.4744,27.5083,41600.0
2015-03-27 15:30:00,32.46,32.47,32.38,32.43,128000.0,27.5083,27.5167,27.4405,27.4828,128000.0
2015-03-30 09:30:00,32.71,32.91,32.7,32.72,50200.0,27.7201,27.8896,27.7117,27.7286,50200.0
2015-03-30 10:00:00,32.74,32.99,32.74,32.97,72600.0,27.7456,27.9574,27.7456,27.9405,72600.0
2015-03-30 10:30:00,32.97,32.99,32.82,32.93,109600.0,27.9405,27.9574,27.8133,27.9066,109600.0
2015-03-30 11:00:00,32.93,32.94,32.8,32.83,47800.0,27.9066,27.915,27.7964,27.8218,47800.0
2015-03-30 11:30:00,32.83,32.85,32.81,32.82,114200.0,27.8218,27.8388,27.8049,27.8133,114200.0
2015-03-30 12:00:00,32.84,32.88,32.82,32.84,59800.0,27.8303,27.8642,27.8133,27.8303,59800.0
2015-03-30 12:30:00,32.84,32.88,32.83,32.85,54800.0,27.8303,27.8642,27.8218,27.8388,54800.0
2015-03-30 13:00:00,32.85,32.85,32.83,32.83,66000.0,27.8388,27.8388,27.8218,27.8218,66000.0
2015-03-30 13:30:00,32.84,32.85,32.77,32.83,59200.0,27.8303,27.8388,27.771,27.8218,59200.0
2015-03-30 14:00:00,32.84,32.92,32.81,32.88,48000.0,27.8303,27.8981,27.8049,27.8642,48000.0
2015-03-30 14:30:00,32.89,32.9,32.87,32.9,54600.0,27.8727,27.8811,27.8557,27.8811,54600.0
2015-03-30 15:00:00,32.89,32.91,32.85,32.87,60400.0,27.8727,27.8896,27.8388,27.8557,60400.0
2015-03-30 15:30:00,32.88,32.92,32.87,32.88,146400.0,27.8642,27.8981,27.8557,27.8642,146400.0
2015-03-31 09:30:00,32.88,32.96,32.67,32.85,91800.0,27.8642,27.932,27.6862,27.8388,91800.0
2015-03-31 10:00:00,32.85,32.99,32.84,32.95,45000.0,27.8388,27.9574,27.8303,27.9235,45000.0
2015-03-31 10:30:00,32.95,32.99,32.91,32.97,55600.0,27.9235,27.9574,27.8896,27.9405,55600.0
2015-03-31 11:00:00,32.97,32.98,32.88,32.88,77000.0,27.9405,27.9489,27.8642,27.8642,77000.0
2015-03-31 11:30:00,32.88,32.88,32.77,32.77,30400.0,27.8642,27.8642,27.771,27.771,30400.0
2015-03-31 12:00:00,32.77,32.77,32.66,32.69,43200.0,27.771,27.771,27.6778,27.7032,43200.0
2015-03-31 12:30:00,32.69,32.82,32.69,32.82,35400.0,27.7032,27.8133,27.7032,27.8133,35400.0
2015-03-31 13:00:00,32.81,32.88,32.79,32.82,43400.0,27.8049,27.8642,27.7879,27.8133,43400.0
2015-03-31 13:30:00,32.83,32.88,32.8,32.81,50600.0,27.8218,27.8642,27.7964,27.8049,50600.0
2015-03-31 14:00:00,32.81,32.84,32.79,32.83,40200.0,27.8049,27.8303,27.7879,27.8218,40200.0
2015-03-31 14:30:00,32.83,32.85,32.82,32.84,55800.0,27.8218,27.8388,27.8133,27.8303,55800.0
2015-03-31 15:00:00,32.84,32.85,32.72,32.75,67000.0,27.8303,27.8388,27.7286,27.754,67000.0
2015-03-31 15:30:00,32.74,32.91,32.74,32.85,325600.0,27.7456,27.8896,27.7456,27.8388,325600.0
2015-04-01 09:30:00,32.8,32.88,32.51,32.52,38400.0,27.7964,27.8642,27.5506,27.5591,38400.0
2015-04-01 10:00:00,32.52,32.69,32.51,32.62,34400.0,27.5591,27.7032,27.5506,27.6439,34400.0
2015-04-01 10:30:00,32.64,32.82,32.61,32.74,38400.0,27.6608,27.8133,27.6354,27.7456,38400.0
2015-04-01 11:00:00,32.74,32.77,32.65,32.72,50000.0,27.7456,27.771,27.6693,27.7286,50000.0
2015-04-01 11:30:00,32.71,32.77,32.63,32.65,40800.0,27.7201,27.771,27.6523,27.6693,40800.0
2015-04-01 12:00:00,32.64,32.67,32.51,32.57,34800.0,27.6608,27.6862,27.5506,27.6015,34800.0
2015-04-01 12:30:00,32.58,32.68,32.55,32.67,22200.0,27.61,27.6947,27.5845,27.6862,22200.0
2015-04-01 13:00:00,32.67,32.67,32.6,32.67,28800.0,27.6862,27.6862,27.6269,27.6862,28800.0
2015-04-01 13:30:00,32.67,32.68,32.6,32.62,36200.0,27.6862,27.6947,27.6269,27.6439,36200.0
2015-04-01 14:00:00,32.62,32.67,32.54,32.66,49800.0,27.6439,27.6862,27.5761,27.6778,49800.0
2015-04-01 14:30:00,32.65,32.67,32.57,32.64,43600.0,27.6693,27.6862,27.6015,27.6608,43600.0
2015-04-01 15:00:00,32.64,32.65,32.58,32.6,55600.0,27.6608,27.6693,27.61,27.6269,55600.0
2015-04-01 15:30:00,32.6,32.67,32.57,32.62,135200.0,27.6269,27.6862,27.6015,27.6439,135200.0
2015-04-02 09:30:00,32.34,32.77,32.2,32.71,65200.0,27.4066,27.771,27.2879,27.7201,65200.0
2015-04-02 10:00:00,32.72,32.86,32.67,32.85,95800.0,27.7286,27.8472,27.6862,27.8388,95800.0
2015-04-02 10:30:00,32.84,32.87,32.74,32.77,44800.0,27.8303,27.8557,27.7456,27.771,44800.0
2015-04-02 11:00:00,32.77,32.8,32.75,32.77,69600.0,27.771,27.7964,27.754,27.771,69600.0
2015-04-02 11:30:00,32.76,32.77,32.74,32.74,108800.0,27.7625,27.771,27.7456,27.7456,108800.0
2015-04-02 12:00:00,32.75,32.77,32.72,32.75,72800.0,27.754,27.771,27.7286,27.754,72800.0
2015-04-02 12:30:00,32.74,32.77,32.69,32.69,20600.0,27.7456,27.771,27.7032,27.7032,20600.0
2015-04-02 13:00:00,32.69,32.76,32.67,32.73,20200.0,27.7032,27.7625,27.6862,27.7371,20200.0
2015-04-02 13:30:00,32.72,32.77,32.71,32.71,24800.0,27.7286,27.771,27.7201,27.7201,24800.0
2015-04-02 14:00:00,32.72,32.76,32.71,32.73,25600.0,27.7286,27.7625,27.7201,27.7371,25600.0
2015-04-02 14:30:00,32.71,32.72,32.56,32.58,35800.0,27.7201,27.7286,27.593,27.61,35800.0
2015-04-02 15:00:00,32.58,32.67,32.58,32.62,35600.0,27.61,27.6862,27.61,27.6439,35600.0
2015-04-02 15:30:00,32.62,32.73,32.62,32.69,85400.0,27.6439,27.7371,27.6439,27.7032,85400.0
2015-04-06 09:30:00,32.63,32.92,32.63,32.78,122000.0,27.6523,27.8981,27.6523,27.7794,122000.0
2015-04-06 10:00:00,32.81,32.81,32.71,32.77,83800.0,27.8049,27.8049,27.7201,27.771,83800.0
2015-04-06 10:30:00,32.77,32.77,32.72,32.74,42600.0,27.771,27.771,27.7286,27.7456,42600.0
2015-04-06 11:00:00,32.74,32.92,32.74,32.87,115400.0,27.7456,27.8981,27.7456,27.8557,115400.0
2015-04-06 11:30:00,32.86,32.97,32.85,32.95,48600.0,27.8472,27.9405,27.8388,27.9235,48600.0
2015-04-06 12:00:00,32.96,32.96,32.87,32.87,44800.0,27.932,27.932,27.8557,27.8557,44800.0
2015-04-06 12:30:00,32.88,32.94,32.85,32.91,27800.0,27.8642,27.915,27.8388,27.8896,27800.0
2015-04-06 13:00:00,32.91,32.93,32.88,32.93,68200.0,27.8896,27.9066,27.8642,27.9066,68200.0
2015-04-06 13:30:00,32.94,32.97,32.91,32.97,40200.0,27.915,27.9405,27.8896,27.9405,40200.0
2015-04-06 14:00:00,32.97,32.98,32.9,32.9,38800.0,27.9405,27.9489,27.8811,27.8811,38800.0
2015-04-06 14:30:00,32.9,32.91,32.84,32.84,121800.0,27.8811,27.8896,27.8303,27.8303,121800.0
2015-04-06 15:00:00,32.84,32.85,32.78,32.78,101200.0,27.8303,27.8388,27.7794,27.7794,101200.0
2015-04-06 15:30:00,32.78,32.82,32.69,32.8,228800.0,27.7794,27.8133,27.7032,27.7964,228800.0
2015-04-07 09:30:00,32.75,33.06,32.69,32.77,28800.0,27.754,28.0167,27.7032,27.771,28800.0
2015-04-07 10:00:00,32.8,32.8,32.52,32.66,85400.0,27.7964,27.7964,27.5591,27.6778,85400.0
2015-04-07 10:30:00,32.66,32.79,32.66,32.73,46600.0,27.6778,27.7879,27.6778,27.7371,46600.0
2015-04-07 11:00:00,32.74,32.77,32.71,32.73,59200.0,27.7456,27.771,27.7201,27.7371,59200.0
2015-04-07 11:30:00,32.74,32.74,32.65,32.67,61200.0,27.7456,27.7456,27.6693,27.6862,61200.0
2015-04-07 12:00:00,32.67,32.69,32.65,32.67,21000.0,27.6862,27.7032,27.6693,27.6862,21000.0
2015-04-07 12:30:00,32.68,32.69,32.6,32.61,32800.0,27.6947,27.7032,27.6269,27.6354,32800.0
2015-04-07 13:00:00,32.62,32.63,32.56,32.57,39400.0,27.6439,27.6523,27.593,27.6015,39400.0
2015-04-07 13:30:00,32.57,32.6,32.52,32.54,31200.0,27.6015,27.6269,27.5591,27.5761,31200.0
2015-04-07 14:00:00,32.54,32.55,32.49,32.5,34600.0,27.5761,27.5845,27.5337,27.5422,34600.0
2015-04-07 14:30:00,32.5,32.51,32.41,32.41,33400.0,27.5422,27.5506,27.4659,27.4659,33400.0
2015-04-07 15:00:00,32.41,32.49,32.41,32.44,58600.0,27.4659,27.5337,27.4659,27.4913,58600.0
2015-04-07 15:30:00,32.44,32.49,32.39,32.4,134200.0,27.4913,27.5337,27.4489,27.4574,134200.0
2015-04-08 09:30:00,32.44,32.5,32.35,32.4,54600.0,27.4913,27.5422,27.415,27.4574,54600.0
2015-04-08 10:00:00,32.45,32.46,32.3,32.31,74400.0,27.4998,27.5083,27.3727,27.3811,74400.0
2015-04-08 10:30:00,32.31,32.31,32.11,32.24,98800.0,27.3811,27.3811,27.2117,27.3218,98800.0
2015-04-08 11:00:00,32.23,32.39,32.21,32.33,33200.0,27.3134,27.4489,27.2964,27.3981,33200.0
2015-04-08 11:30:00,32.34,32.43,32.3,32.41,27000.0,27.4066,27.4828,27.3727,27.4659,27000.0
2015-04-08 12:00:00,32.4,32.41,32.35,32.35,17800.0,27.4574,27.4659,27.415,27.415,17800.0
2015-04-08 12:30:00,32.35,32.35,32.34,32.35,31800.0,27.415,27.415,27.4066,27.415,31800.0
2015-04-08 13:00:00,32.35,32.35,32.29,32.31,35400.0,27.415,27.415,27.3642,27.3811,35400.0
2015-04-08 13:30:00,32.31,32.38,32.3,32.37,24000.0,27.3811,27.4405,27.3727,27.432,24000.0
2015-04-08 14:00:00,32.37,32.44,32.32,32.41,63400.0,27.432,27.4913,27.3896,27.4659,63400.0
2015-04-08 14:30:00,32.41,32.41,32.3,32.32,32800.0,27.4659,27.4659,27.3727,27.3896,32800.0
2015-04-08 15:00:00,32.32,32.38,32.31,32.37,55800.0,27.3896,27.4405,27.3811,27.432,55800.0
2015-04-08 15:30:00,32.37,32.49,32.37,32.48,181000.0,27.432,27.5337,27.432,27.5252,181000.0
2015-04-09 09:30:00,32.45,32.57,32.37,32.37,39800.0,27.4998,27.6015,27.432,27.432,39800.0
2015-04-09 10:00:00,32.37,32.42,32.25,32.33,37600.0,27.432,27.4744,27.3303,27.3981,37600.0
2015-04-09 10:30:00,32.31,32.33,32.18,32.27,20200.0,27.3811,27.3981,27.271,27.3472,20200.0
2015-04-09 11:00:00,32.27,32.27,32.15,32.22,35400.0,27.3472,27.3472,27.2456,27.3049,35400.0
2015-04-09 11:30:00,32.26,32.27,32.19,32.23,25400.0,27.3388,27.3472,27.2795,27.3134,25400.0
2015-04-09 12:00:00,32.24,32.36,32.2,32.34,45400.0,27.3218,27.4235,27.2879,27.4066,45400.0
2015-04-09 12:30:00,32.35,32.39,32.3,32.3,27000.0,27.415,27.4489,27.3727,27.3727,27000.0
2015-04-09 13:00:00,32.31,32.35,32.27,32.35,12600.0,27.3811,27.415,27.3472,27.415,12600.0
2015-04-09 13:30:00,32.35,32.35,32.3,32.32,23400.0,27.415,27.415,27.3727,27.3896,23400.0
2015-04-09 14:00:00,32.33,32.35,32.32,32.34,28800.0,27.3981,27.415,27.3896,27.4066,28800.0
2015-04-09 14:30:00,32.34,32.35,32.32,32.33,26400.0,27.4066,27.415,27.3896,27.3981,26400.0
2015-04-09 15:00:00,32.34,32.41,32.32,32.35,57800.0,27.4066,27.4659,27.3896,27.415,57800.0
2015-04-09 15:30:00,32.35,32.38,32.33,32.35,101400.0,27.415,27.4405,27.3981,27.415,101400.0
2015-04-10 09:30:00,32.51,32.55,32.21,32.26,33200.0,27.5506,27.5845,27.2964,27.3388,33200.0
2015-04-10 10:00:00,32.27,32.35,32.23,32.33,38800.0,27.3472,27.415,27.3134,27.3981,38800.0
2015-04-10 10:30:00,32.35,32.44,32.34,32.38,42200.0,27.415,27.4913,27.4066,27.4405,42200.0
2015-04-10 11:00:00,32.38,32.49,32.38,32.46,88400.0,27.4405,27.5337,27.4405,27.5083,88400.0
2015-04-10 11:30:00,32.46,32.51,32.46,32.48,24800.0,27.5083,27.5506,27.5083,27.5252,24800.0
2015-04-10 12:00:00,32.49,32.49,32.45,32.47,22800.0,27.5337,27.5337,27.4998,27.5167,22800.0
2015-04-10 12:30:00,32.47,32.5,32.45,32.48,89000.0,27.5167,27.5422,27.4998,27.5252,89000.0
2015-04-10 13:00:00,32.46,32.49,32.45,32.45,42400.0,27.5083,27.5337,27.4998,27.4998,42400.0
2015-04-10 13:30:00,32.46,32.49,32.45,32.48,16200.0,27.5083,27.5337,27.4998,27.5252,16200.0
2015-04-10 14:00:00,32.48,32.49,32.47,32.48,16200.0,27.5252,27.5337,27.5167,27.5252,16200.0
2015-04-10 14:30:00,32.48,32.51,32.47,32.48,31400.0,27.5252,27.5506,27.5167,27.5252,31400.0
2015-04-10 15:00:00,32.48,32.51,32.47,32.51,29600.0,27.5252,27.5506,27.5167,27.5506,29600.0
2015-04-10 15:30:00,32.49,32.52,32.49,32.49,112400.0,27.5337,27.5591,27.5337,27.5337,112400.0
2015-04-13 09:30:00,32.51,32.56,32.26,32.43,157600.0,27.5506,27.593,27.3388,27.4828,157600.0
2015-04-13 10:00:00,32.44,32.51,32.38,32.48,74600.0,27.4913,27.5506,27.4405,27.5252,74600.0
2015-04-13 10:30:00,32.48,32.49,32.41,32.41,13800.0,27.5252,27.5337,27.4659,27.4659,13800.0
2015-04-13 11:00:00,32.41,32.44,32.4,32.43,18800.0,27.4659,27.4913,27.4574,27.4828,18800.0
2015-04-13 11:30:00,32.43,32.46,32.41,32.44,53800.0,27.4828,27.5083,27.4659,27.4913,53800.0
2015-04-13 12:00:00,32.44,32.45,32.38,32.41,24200.0,27.4913,27.4998,27.4405,27.4659,24200.0
2015-04-13 12:30:00,32.4,32.41,32.38,32.38,11600.0,27.4574,27.4659,27.4405,27.4405,11600.0
2015-04-13 13:00:00,32.4,32.4,32.34,32.34,9800.0,27.4574,27.4574,27.4066,27.4066,9800.0
2015-04-13 13:30:00,32.32,32.32,32.27,32.3,16600.0,27.3896,27.3896,27.3472,27.3727,16600.0
2015-04-13 14:00:00,32.3,32.33,32.29,32.3,36000.0,27.3727,27.3981,27.3642,27.3727,36000.0
2015-04-13 14:30:00,32.3,32.31,32.27,32.31,22400.0,27.3727,27.3811,27.3472,27.3811,22400.0
2015-04-13 15:00:00,32.3,32.32,32.25,32.26,29800.0,27.3727,27.3896,27.3303,27.3388,29800.0
2015-04-13 15:30:00,32.26,32.29,32.21,32.23,93600.0,27.3388,27.3642,27.2964,27.3134,93600.0
2015-04-14 09:30:00,32.43,32.47,32.24,32.26,42000.0,27.4828,27.5167,27.3218,27.3388,42000.0
2015-04-14 10:00:00,32.27,32.27,32.08,32.24,80400.0,27.3472,27.3472,27.1862,27.3218,80400.0
2015-04-14 10:30:00,32.24,32.44,32.18,32.42,63200.0,27.3218,27.4913,27.271,27.4744,63200.0
2015-04-14 11:00:00,32.42,32.63,32.38,32.61,37400.0,27.4744,27.6523,27.4405,27.6354,37400.0
2015-04-14 11:30:00,32.62,32.71,32.6,32.7,32200.0,27.6439,27.7201,27.6269,27.7117,32200.0
2015-04-14 12:00:00,32.7,32.74,32.68,32.71,24000.0,27.7117,27.7456,27.6947,27.7201,24000.0
2015-04-14 12:30:00,32.72,32.79,32.72,32.74,43000.0,27.7286,27.7879,27.7286,27.7456,43000.0
2015-04-14 13:00:00,32.76,32.85,32.75,32.85,56800.0,27.7625,27.8388,27.754,27.8388,56800.0
2015-04-14 13:30:00,32.86,32.93,32.84,32.93,58800.0,27.8472,27.9066,27.8303,27.9066,58800.0
2015-04-14 14:00:00,32.92,33.07,32.89,33.06,102600.0,27.8981,28.0252,27.8727,28.0167,102600.0
2015-04-14 14:30:00,33.05,33.05,32.83,32.88,98400.0,28.0083,28.0083,27.8218,27.8642,98400.0
2015-04-14 15:00:00,32.88,32.91,32.82,32.88,98800.0,27.8642,27.8896,27.8133,27.8642,98800.0
2015-04-14 15:30:00,32.88,32.9,32.77,32.81,285000.0,27.8642,27.8811,27.771,27.8049,285000.0
2015-04-15 09:30:00,32.99,33.07,32.83,32.88,23800.0,27.9574,28.0252,27.8218,27.8642,23800.0
2015-04-15 10:00:00,32.91,33.03,32.9,32.95,67000.0,27.8896,27.9913,27.8811,27.9235,67000.0
2015-04-15 10:30:00,32.95,33.02,32.95,32.97,48400.0,27.9235,27.9828,27.9235,27.9405,48400.0
2015-04-15 11:00:00,32.97,32.99,32.95,32.99,35000.0,27.9405,27.9574,27.9235,27.9574,35000.0
2015-04-15 11:30:00,32.99,33.02,32.95,33.02,17600.0,27.9574,27.9828,27.9235,27.9828,17600.0
2015-04-15 12:00:00,33.02,33.06,32.99,33.05,19400.0,27.9828,28.0167,27.9574,28.0083,19400.0
2015-04-15 12:30:00,33.02,33.06,32.99,33.05,17200.0,27.9828,28.0167,27.9574,28.0083,17200.0
2015-04-15 13:00:00,33.05,33.06,33.0,33.06,27000.0,28.0083,28.0167,27.9659,28.0167,27000.0
2015-04-15 13:30:00,33.06,33.06,33.0,33.0,23600.0,28.0167,28.0167,27.9659,27.9659,23600.0
2015-04-15 14:00:00,33.0,33.02,32.97,33.01,35800.0,27.9659,27.9828,27.9405,27.9744,35800.0
2015-04-15 14:30:00,33.01,33.02,32.94,32.95,42000.0,27.9744,27.9828,27.915,27.9235,42000.0
2015-04-15 15:00:00,32.95,32.98,32.92,32.92,85400.0,27.9235,27.9489,27.8981,27.8981,85400.0
2015-04-15 15:30:00,32.93,32.94,32.85,32.86,145800.0,27.9066,27.915,27.8388,27.8472,145800.0
2015-04-16 09:30:00,32.77,32.93,32.72,32.74,59000.0,27.771,27.9066,27.7286,27.7456,59000.0
2015-04-16 10:00:00,32.7,32.74,32.61,32.7,32000.0,27.7117,27.7456,27.6354,27.7117,32000.0
2015-04-16 10:30:00,32.69,32.75,32.68,32.72,31000.0,27.7032,27.754,27.6947,27.7286,31000.0
2015-04-16 11:00:00,32.71,32.8,32.71,32.77,22200.0,27.7201,27.7964,27.7201,27.771,22200.0
2015-04-16 11:30:00,32.77,32.8,32.76,32.76,22200.0,27.771,27.7964,27.7625,27.7625,22200.0
2015-04-16 12:00:00,32.75,32.84,32.74,32.83,13000.0,27.754,27.8303,27.7456,27.8218,13000.0
2015-04-16 12:30:00,32.81,32.83,32.8,32.81,16600.0,27.8049,27.8218,27.7964,27.8049,16600.0
2015-04-16 13:00:00,32.81,32.83,32.79,32.8,20800.0,27.8049,27.8218,27.7879,27.7964,20800.0
2015-04-16 13:30:00,32.81,32.84,32.8,32.82,13000.0,27.8049,27.8303,27.7964,27.8133,13000.0
2015-04-16 14:00:00,32.82,32.86,32.82,32.85,25400.0,27.8133,27.8472,27.8133,27.8388,25400.0
2015-04-16 14:30:00,32.85,32.85,32.73,32.74,15000.0,27.8388,27.8388,27.7371,27.7456,15000.0
2015-04-16 15:00:00,32.73,32.74,32.66,32.66,20400.0,27.7371,27.7456,27.6778,27.6778,20400.0
2015-04-16 15:30:00,32.66,32.71,32.62,32.62,99200.0,27.6778,27.7201,27.6439,27.6439,99200.0
2015-04-17 09:30:00,32.48,32.48,32.24,32.27,19600.0,27.5252,27.5252,27.3218,27.3472,19600.0
2015-04-17 10:00:00,32.24,32.3,32.11,32.11,61000.0,27.3218,27.3727,27.2117,27.2117,61000.0
2015-04-17 10:30:00,32.1,32.19,32.08,32.08,26600.0,27.2032,27.2795,27.1862,27.1862,26600.0
2015-04-17 11:00:00,32.07,32.24,32.04,32.23,23600.0,27.1778,27.3218,27.1523,27.3134,23600.0
2015-04-17 11:30:00,32.25,32.26,32.16,32.18,15200.0,27.3303,27.3388,27.254,27.271,15200.0
2015-04-17 12:00:00,32.2,32.24,32.18,32.18,10400.0,27.2879,27.3218,27.271,27.271,10400.0
2015-04-17 12:30:00,32.18,32.25,32.18,32.24,12400.0,27.271,27.3303,27.271,27.3218,12400.0
2015-04-17 13:00:00,32.26,32.3,32.26,32.27,9600.0,27.3388,27.3727,27.3388,27.3472,9600.0
2015-04-17 13:30:00,32.24,32.27,32.23,32.23,29400.0,27.3218,27.3472,27.3134,27.3134,29400.0
2015-04-17 14:00:00,32.24,32.25,32.16,32.17,60600.0,27.3218,27.3303,27.254,27.2625,60600.0
2015-04-17 14:30:00,32.16,32.16,32.09,32.13,26400.0,27.254,27.254,27.1947,27.2286,26400.0
2015-04-17 15:00:00,32.12,32.18,32.12,32.17,15400.0,27.2201,27.271,27.2201,27.2625,15400.0
2015-04-17 15:30:00,32.17,32.25,32.13,32.21,129400.0,27.2625,27.3303,27.2286,27.2964,129400.0
2015-04-20 09:30:00,32.3,32.49,32.26,32.34,34800.0,27.3727,27.5337,27.3388,27.4066,34800.0
2015-04-20 10:00:00,32.34,32.34,32.25,32.26,34600.0,27.4066,27.4066,27.3303,27.3388,34600.0
2015-04-20 10:30:00,32.27,32.46,32.26,32.45,13400.0,27.3472,27.5083,27.3388,27.4998,13400.0
2015-04-20 11:00:00,32.46,32.54,32.43,32.45,23200.0,27.5083,27.5761,27.4828,27.4998,23200.0
2015-04-20 11:30:00,32.44,32.46,32.37,32.42,26600.0,27.4913,27.5083,27.432,27.4744,26600.0
2015-04-20 12:00:00,32.42,32.44,32.38,32.4,22000.0,27.4744,27.4913,27.4405,27.4574,22000.0
2015-04-20 12:30:00,32.41,32.42,32.35,32.38,35200.0,27.4659,27.4744,27.415,27.4405,35200.0
2015-04-20 13:00:00,32.38,32.4,32.35,32.4,51200.0,27.4405,27.4574,27.415,27.4574,51200.0
2015-04-20 13:30:00,32.39,32.43,32.37,32.42,16600.0,27.4489,27.4828,27.432,27.4744,16600.0
2015-04-20 14:00:00,32.42,32.48,32.42,32.43,14600.0,27.4744,27.5252,27.4744,27.4828,14600.0
2015-04-20 14:30:00,32.43,32.45,32.4,32.4,13200.0,27.4828,27.4998,27.4574,27.4574,13200.0
2015-04-20 15:00:00,32.4,32.54,32.4,32.53,47400.0,27.4574,27.5761,27.4574,27.5676,47400.0
2015-04-20 15:30:00,32.54,32.56,32.48,32.54,103400.0,27.5761,27.593,27.5252,27.5761,103400.0
2015-04-21 09:30:00,32.61,32.8,32.61,32.69,72600.0,27.6354,27.7964,27.6354,27.7032,72600.0
2015-04-21 10:00:00,32.69,32.76,32.63,32.7,29000.0,27.7032,27.7625,27.6523,27.7117,29000.0
2015-04-21 10:30:00,32.7,32.84,32.67,32.84,52200.0,27.7117,27.8303,27.6862,27.8303,52200.0
2015-04-21 11:00:00,32.83,32.9,32.82,32.88,72800.0,27.8218,27.8811,27.8133,27.8642,72800.0
2015-04-21 11:30:00,32.88,32.89,32.77,32.77,22800.0,27.8642,27.8727,27.771,27.771,22800.0
2015-04-21 12:00:00,32.77,32.85,32.74,32.82,28000.0,27.771,27.8388,27.7456,27.8133,28000.0
2015-04-21 12:30:00,32.82,32.88,32.78,32.85,23800.0,27.8133,27.8642,27.7794,27.8388,23800.0
2015-04-21 13:00:00,32.85,32.9,32.85,32.88,25200.0,27.8388,27.8811,27.8388,27.8642,25200.0
2015-04-21 13:30:00,32.89,32.9,32.81,32.83,22400.0,27.8727,27.8811,27.8049,27.8218,22400.0
2015-04-21 14:00:00,32.82,32.94,32.8,32.94,46600.0,27.8133,27.915,27.7964,27.915,46600.0
2015-04-21 14:30:00,32.94,32.98,32.92,32.93,73800.0,27.915,27.9489,27.8981,27.9066,73800.0
2015-04-21 15:00:00,32.92,32.92,32.83,32.84,71800.0,27.8981,27.8981,27.8218,27.8303,71800.0
2015-04-21 15:30:00,32.83,32.83,32.68,32.72,211000.0,27.8218,27.8218,27.6947,27.7286,211000.0
2015-04-22 09:30:00,32.74,32.84,32.52,32.57,41200.0,27.7456,27.8303,27.5591,27.6015,41200.0
2015-04-22 10:00:00,32.57,32.67,32.57,32.66,50600.0,27.6015,27.6862,27.6015,27.6778,50600.0
2015-04-22 10:30:00,32.65,32.75,32.54,32.73,47800.0,27.6693,27.754,27.5761,27.7371,47800.0
2015-04-22 11:00:00,32.73,32.73,32.67,32.7,35800.0,27.7371,27.7371,27.6862,27.7117,35800.0
2015-04-22 11:30:00,32.7,32.72,32.65,32.7,18200.0,27.7117,27.7286,27.6693,27.7117,18200.0
2015-04-22 12:00:00,32.7,32.77,32.65,32.77,26800.0,27.7117,27.771,27.6693,27.771,26800.0
2015-04-22 12:30:00,32.77,32.84,32.76,32.84,31000.0,27.771,27.8303,27.7625,27.8303,31000.0
2015-04-22 13:00:00,32.85,32.85,32.71,32.71,81200.0,27.8388,27.8388,27.7201,27.7201,81200.0
2015-04-22 13:30:00,32.71,32.77,32.69,32.75,298600.0,27.7201,27.771,27.7032,27.754,298600.0
2015-04-22 14:00:00,32.77,32.81,32.75,32.77,86400.0,27.771,27.8049,27.754,27.771,86400.0
2015-04-22 14:30:00,32.78,32.84,32.76,32.81,71400.0,27.7794,27.8303,27.7625,27.8049,71400.0
2015-04-22 15:00:00,32.81,32.92,32.8,32.92,32400.0,27.8049,27.8981,27.7964,27.8981,32400.0
2015-04-22 15:30:00,32.91,32.94,32.81,32.93,126000.0,27.8896,27.915,27.8049,27.9066,126000.0
2015-04-23 09:30:00,33.04,33.05,32.79,32.79,230800.0,27.9998,28.0083,27.7879,27.7879,230800.0
2015-04-23 10:00:00,32.79,32.79,32.68,32.7,73400.0,27.7879,27.7879,27.6947,27.7117,73400.0
2015-04-23 10:30:00,32.72,32.78,32.71,32.72,46800.0,27.7286,27.7794,27.7201,27.7286,46800.0
2015-04-23 11:00:00,32.73,32.74,32.62,32.63,52600.0,27.7371,27.7456,27.6439,27.6523,52600.0
2015-04-23 11:30:00,32.61,32.75,32.61,32.73,38200.0,27.6354,27.754,27.6354,27.7371,38200.0
2015-04-23 12:00:00,32.74,32.82,32.7,32.8,69000.0,27.7456,27.8133,27.7117,27.7964,69000.0
2015-04-23 12:30:00,32.8,32.83,32.74,32.78,83200.0,27.7964,27.8218,27.7456,27.7794,83200.0
2015-04-23 13:00:00,32.78,32.82,32.75,32.77,74000.0,27.7794,27.8133,27.754,27.771,74000.0
2015-04-23 13:30:00,32.77,32.81,32.74,32.77,94600.0,27.771,27.8049,27.7456,27.771,94600.0
2015-04-23 14:00:00,32.77,32.79,32.74,32.77,107400.0,27.771,27.7879,27.7456,27.771,107400.0
2015-04-23 14:30:00,32.76,32.81,32.74,32.77,106000.0,27.7625,27.8049,27.7456,27.771,106000.0
2015-04-23 15:00:00,32.78,32.83,32.77,32.82,96800.0,27.7794,27.8218,27.771,27.8133,96800.0
2015-04-23 15:30:00,32.82,32.85,32.8,32.83,222400.0,27.8133,27.8388,27.7964,27.8218,222400.0
2015-04-24 09:30:00,33.26,33.37,31.77,31.98,258600.0,28.1862,28.2794,26.9235,27.1015,258600.0
2015-04-24 10:00:00,31.98,32.1,31.85,32.05,148000.0,27.1015,27.2032,26.9913,27.1608,148000.0
2015-04-24 10:30:00,32.07,32.43,32.07,32.1,210400.0,27.1778,27.4828,27.1778,27.2032,210400.0
2015-04-24 11:00:00,32.1,32.42,32.02,32.27,162600.0,27.2032,27.4744,27.1354,27.3472,162600.0
2015-04-24 11:30:00,32.25,32.43,32.22,32.26,74000.0,27.3303,27.4828,27.3049,27.3388,74000.0
2015-04-24 12:00:00,32.26,32.6,32.22,32.52,137000.0,27.3388,27.6269,27.3049,27.5591,137000.0
2015-04-24 12:30:00,32.51,32.67,32.5,32.64,84000.0,27.5506,27.6862,27.5422,27.6608,84000.0
2015-04-24 13:00:00,32.63,32.7,32.5,32.67,61200.0,27.6523,27.7117,27.5422,27.6862,61200.0
2015-04-24 13:30:00,32.67,33.16,32.67,32.94,219600.0,27.6862,28.1015,27.6862,27.915,219600.0
2015-04-24 14:00:00,32.96,33.16,32.85,33.05,196000.0,27.932,28.1015,27.8388,28.0083,196000.0
2015-04-24 14:30:00,33.02,33.13,32.99,33.13,106400.0,27.9828,28.0761,27.9574,28.0761,106400.0
2015-04-24 15:00:00,33.13,33.19,33.05,33.18,130400.0,28.0761,28.1269,28.0083,28.1184,130400.0
2015-04-24 15:30:00,33.18,33.33,33.18,33.31,304600.0,28.1184,28.2455,28.1184,28.2286,304600.0
2015-04-27 09:30:00,33.51,33.54,33.3,33.49,101200.0,28.3981,28.4235,28.2201,28.3811,101200.0
2015-04-27 10:00:00,33.49,33.53,33.33,33.38,71600.0,28.3811,28.415,28.2455,28.2879,71600.0
2015-04-27 10:30:00,33.4,33.4,33.06,33.07,71000.0,28.3049,28.3049,28.0167,28.0252,71000.0
2015-04-27 11:00:00,33.09,33.09,32.93,33.0,110600.0,28.0422,28.0422,27.9066,27.9659,110600.0
2015-04-27 11:30:00,33.0,33.08,32.99,33.08,76400.0,27.9659,28.0337,27.9574,28.0337,76400.0
2015-04-27 12:00:00,33.08,33.09,32.96,33.01,112200.0,28.0337,28.0422,27.932,27.9744,112200.0
2015-04-27 12:30:00,33.01,33.08,32.97,33.04,50000.0,27.9744,28.0337,27.9405,27.9998,50000.0
2015-04-27 13:00:00,33.05,33.06,32.97,33.06,52600.0,28.0083,28.0167,27.9405,28.0167,52600.0
2015-04-27 13:30:00,33.07,33.09,33.02,33.02,42800.0,28.0252,28.0422,27.9828,27.9828,42800.0
2015-04-27 14:00:00,33.02,33.21,33.01,33.21,88800.0,27.9828,28.1439,27.9744,28.1439,88800.0
2015-04-27 14:30:00,33.21,33.21,33.07,33.18,69200.0,28.1439,28.1439,28.0252,28.1184,69200.0
2015-04-27 15:00:00,33.18,33.2,33.03,33.03,92800.0,28.1184,28.1354,27.9913,27.9913,92800.0
2015-04-27 15:30:00,33.02,33.08,32.96,33.05,207600.0,27.9828,28.0337,27.932,28.0083,207600.0
2015-04-28 09:30:00,33.12,33.13,32.88,33.01,113000.0,28.1496,28.1581,27.9456,28.0561,113000.0
2015-04-28 10:00:00,33.05,33.05,32.73,32.88,119000.0,28.0901,28.0901,27.8182,27.9456,119000.0
2015-04-28 10:30:00,32.87,32.99,32.87,32.95,56000.0,27.9371,28.0391,27.9371,28.0051,56000.0
2015-04-28 11:00:00,32.97,33.05,32.94,32.95,72800.0,28.0221,28.0901,27.9966,28.0051,72800.0
2015-04-28 11:30:00,32.96,33.02,32.88,33.01,138000.0,28.0136,28.0646,27.9456,28.0561,138000.0
2015-04-28 12:00:00,32.99,33.02,32.85,32.89,78000.0,28.0391,28.0646,27.9201,27.9541,78000.0
2015-04-28 12:30:00,32.88,32.91,32.8,32.84,40000.0,27.9456,27.9711,27.8776,27.9116,40000.0
2015-04-28 13:00:00,32.85,32.85,32.71,32.72,53600.0,27.9201,27.9201,27.8012,27.8097,53600.0
2015-04-28 13:30:00,32.72,32.74,32.69,32.7,68400.0,27.8097,27.8267,27.7842,27.7927,68400.0
2015-04-28 14:00:00,32.7,32.7,32.52,32.54,108200.0,27.7927,27.7927,27.6397,27.6567,108200.0
2015-04-28 14:30:00,32.54,32.69,32.52,32.61,93200.0,27.6567,27.7842,27.6397,27.7162,93200.0
2015-04-28 15:00:00,32.62,32.62,32.53,32.57,130200.0,27.7247,27.7247,27.6482,27.6822,130200.0
2015-04-28 15:30:00,32.58,32.59,32.42,32.49,341000.0,27.6907,27.6992,27.5547,27.6142,341000.0
2015-04-29 09:30:00,32.37,32.43,32.12,32.22,58200.0,27.5122,27.5632,27.2997,27.3847,58200.0
2015-04-29 10:00:00,32.23,32.27,32.06,32.06,71200.0,27.3932,27.4272,27.2487,27.2487,71200.0
2015-04-29 10:30:00,32.05,32.22,32.05,32.17,54200.0,27.2402,27.3847,27.2402,27.3422,54200.0
2015-04-29 11:00:00,32.2,32.24,32.14,32.17,62800.0,27.3677,27.4017,27.3167,27.3422,62800.0
2015-04-29 11:30:00,32.17,32.18,32.12,32.13,62200.0,27.3422,27.3507,27.2997,27.3082,62200.0
2015-04-29 12:00:00,32.13,32.14,32.05,32.05,22000.0,27.3082,27.3167,27.2402,27.2402,22000.0
2015-04-29 12:30:00,32.04,32.09,32.01,32.09,37200.0,27.2317,27.2742,27.2062,27.2742,37200.0
2015-04-29 13:00:00,32.08,32.1,32.04,32.06,46600.0,27.2657,27.2827,27.2317,27.2487,46600.0
2015-04-29 13:30:00,32.07,32.24,32.06,32.24,48400.0,27.2572,27.4017,27.2487,27.4017,48400.0
2015-04-29 14:00:00,32.23,32.29,32.17,32.21,40400.0,27.3932,27.4442,27.3422,27.3762,40400.0
2015-04-29 14:30:00,32.22,32.26,32.08,32.1,100000.0,27.3847,27.4187,27.2657,27.2827,100000.0
2015-04-29 15:00:00,32.1,32.16,32.02,32.16,202400.0,27.2827,27.3337,27.2147,27.3337,202400.0
2015-04-29 15:30:00,32.16,32.18,32.1,32.13,197400.0,27.3337,27.3507,27.2827,27.3082,197400.0
2015-04-30 09:30:00,32.01,32.24,31.88,31.96,65800.0,27.2062,27.4017,27.0957,27.1637,65800.0
2015-04-30 10:00:00,31.93,32.08,31.81,32.07,148000.0,27.1382,27.2657,27.0362,27.2572,148000.0
2015-04-30 10:30:00,32.05,32.18,32.04,32.17,138800.0,27.2402,27.3507,27.2317,27.3422,138800.0
2015-04-30 11:00:00,32.17,32.37,32.17,32.28,71600.0,27.3422,27.5122,27.3422,27.4357,71600.0
2015-04-30 11:30:00,32.27,32.32,32.19,32.19,62400.0,27.4272,27.4697,27.3592,27.3592,62400.0
2015-04-30 12:00:00,32.19,32.26,32.19,32.19,41600.0,27.3592,27.4187,27.3592,27.3592,41600.0
2015-04-30 12:30:00,32.2,32.27,32.19,32.26,44200.0,27.3677,27.4272,27.3592,27.4187,44200.0
2015-04-30 13:00:00,32.26,32.33,32.25,32.27,33000.0,27.4187,27.4782,27.4102,27.4272,33000.0
2015-04-30 13:30:00,32.27,32.3,32.19,32.2,41800.0,27.4272,27.4527,27.3592,27.3677,41800.0
2015-04-30 14:00:00,32.18,32.21,32.1,32.13,52400.0,27.3507,27.3762,27.2827,27.3082,52400.0
2015-04-30 14:30:00,32.13,32.17,32.03,32.04,91400.0,27.3082,27.3422,27.2232,27.2317,91400.0
2015-04-30 15:00:00,32.04,32.04,31.92,31.94,129800.0,27.2317,27.2317,27.1297,27.1467,129800.0
2015-04-30 15:30:00,31.95,32.07,31.87,31.95,361600.0,27.1552,27.2572,27.0872,27.1552,361600.0
2015-05-01 09:30:00,32.13,32.37,32.1,32.3,121400.0,27.3082,27.5122,27.2827,27.4527,121400.0
2015-05-01 10:00:00,32.29,32.52,32.23,32.5,73400.0,27.4442,27.6397,27.3932,27.6227,73400.0
2015-05-01 10:30:00,32.5,32.55,32.42,32.5,78600.0,27.6227,27.6652,27.5547,27.6227,78600.0
2015-05-01 11:00:00,32.51,32.63,32.48,32.63,58000.0,27.6312,27.7332,27.6057,27.7332,58000.0
2015-05-01 11:30:00,32.62,32.64,32.42,32.49,38200.0,27.7247,27.7417,27.5547,27.6142,38200.0
2015-05-01 12:00:00,32.48,32.6,32.48,32.59,32200.0,27.6057,27.7077,27.6057,27.6992,32200.0
2015-05-01 12:30:00,32.6,32.63,32.58,32.63,32000.0,27.7077,27.7332,27.6907,27.7332,32000.0
2015-05-01 13:00:00,32.64,32.65,32.54,32.64,30000.0,27.7417,27.7502,27.6567,27.7417,30000.0
2015-05-01 13:30:00,32.66,32.76,32.63,32.75,41200.0,27.7587,27.8437,27.7332,27.8352,41200.0
2015-05-01 14:00:00,32.75,32.87,32.74,32.87,56600.0,27.8352,27.9371,27.8267,27.9371,56600.0
2015-05-01 14:30:00,32.86,32.88,32.76,32.76,51200.0,27.9286,27.9456,27.8437,27.8437,51200.0
2015-05-01 15:00:00,32.76,32.8,32.7,32.74,71200.0,27.8437,27.8776,27.7927,27.8267,71200.0
2015-05-01 15:30:00,32.75,32.85,32.75,32.78,200600.0,27.8352,27.9201,27.8352,27.8607,200600.0
2015-05-04 09:30:00,32.77,33.03,32.69,32.98,43200.0,27.8522,28.0731,27.7842,28.0306,43200.0
2015-05-04 10:00:00,32.99,33.05,32.95,33.03,58000.0,28.0391,28.0901,28.0051,28.0731,58000.0
2015-05-04 10:30:00,33.06,33.06,32.99,32.99,51200.0,28.0986,28.0986,28.0391,28.0391,51200.0
2015-05-04 11:00:00,33.0,33.04,32.98,32.99,48600.0,28.0476,28.0816,28.0306,28.0391,48600.0
2015-05-04 11:30:00,32.99,33.02,32.98,32.99,30400.0,28.0391,28.0646,28.0306,28.0391,30400.0
2015-05-04 12:00:00,33.01,33.01,32.93,32.99,38000.0,28.0561,28.0561,27.9881,28.0391,38000.0
2015-05-04 12:30:00,33.01,33.01,32.96,33.0,54600.0,28.0561,28.0561,28.0136,28.0476,54600.0
2015-05-04 13:00:00,32.99,33.01,32.94,32.97,56800.0,28.0391,28.0561,27.9966,28.0221,56800.0
2015-05-04 13:30:00,32.97,33.01,32.96,33.01,19400.0,28.0221,28.0561,28.0136,28.0561,19400.0
2015-05-04 14:00:00,33.01,33.13,33.0,33.1,62400.0,28.0561,28.1581,28.0476,28.1326,62400.0
2015-05-04 14:30:00,33.09,33.09,32.99,33.0,51000.0,28.1241,28.1241,28.0391,28.0476,51000.0
2015-05-04 15:00:00,33.0,33.09,32.99,33.06,73400.0,28.0476,28.1241,28.0391,28.0986,73400.0
2015-05-04 15:30:00,33.06,33.06,32.99,33.01,112400.0,28.0986,28.0986,28.0391,28.0561,112400.0
2015-05-05 09:30:00,33.02,33.41,33.02,33.06,70400.0,28.0646,28.3961,28.0646,28.0986,70400.0
2015-05-05 10:00:00,32.99,33.05,32.92,33.02,35400.0,28.0391,28.0901,27.9796,28.0646,35400.0
2015-05-05 10:30:00,32.99,33.09,32.94,32.99,56200.0,28.0391,28.1241,27.9966,28.0391,56200.0
2015-05-05 11:00:00,32.95,32.97,32.82,32.88,67600.0,28.0051,28.0221,27.8946,27.9456,67600.0
2015-05-05 11:30:00,32.87,32.99,32.87,32.99,32600.0,27.9371,28.0391,27.9371,28.0391,32600.0
2015-05-05 12:00:00,32.99,33.02,32.96,33.0,33000.0,28.0391,28.0646,28.0136,28.0476,33000.0
2015-05-05 12:30:00,32.99,32.99,32.93,32.94,34200.0,28.0391,28.0391,27.9881,27.9966,34200.0
2015-05-05 13:00:00,32.95,32.95,32.79,32.87,37400.0,28.0051,28.0051,27.8691,27.9371,37400.0
2015-05-05 13:30:00,32.87,32.88,32.81,32.88,48400.0,27.9371,27.9456,27.8861,27.9456,48400.0
2015-05-05 14:00:00,32.86,32.88,32.8,32.87,51800.0,27.9286,27.9456,27.8776,27.9371,51800.0
2015-05-05 14:30:00,32.87,32.88,32.79,32.83,48400.0,27.9371,27.9456,27.8691,27.9031,48400.0
2015-05-05 15:00:00,32.82,32.89,32.76,32.88,88200.0,27.8946,27.9541,27.8437,27.9456,88200.0
2015-05-05 15:30:00,32.88,32.91,32.83,32.85,138200.0,27.9456,27.9711,27.9031,27.9201,138200.0
2015-05-06 09:30:00,32.94,33.1,32.63,32.71,61800.0,27.9966,28.1326,27.7332,27.8012,61800.0
2015-05-06 10:00:00,32.71,32.81,32.6,32.81,30400.0,27.8012,27.8861,27.7077,27.8861,30400.0
2015-05-06 10:30:00,32.81,32.92,32.77,32.88,27800.0,27.8861,27.9796,27.8522,27.9456,27800.0
2015-05-06 11:00:00,32.88,32.9,32.81,32.88,50800.0,27.9456,27.9626,27.8861,27.9456,50800.0
2015-05-06 11:30:00,32.88,32.96,32.86,32.88,40000.0,27.9456,28.0136,27.9286,27.9456,40000.0
2015-05-06 12:00:00,32.88,32.92,32.85,32.91,10400.0,27.9456,27.9796,27.9201,27.9711,10400.0
2015-05-06 12:30:00,32.91,32.93,32.87,32.88,16800.0,27.9711,27.9881,27.9371,27.9456,16800.0
2015-05-06 13:00:00,32.87,32.91,32.85,32.9,16000.0,27.9371,27.9711,27.9201,27.9626,16000.0
2015-05-06 13:30:00,32.88,32.88,32.81,32.82,24200.0,27.9456,27.9456,27.8861,27.8946,24200.0
2015-05-06 14:00:00,32.83,32.88,32.82,32.85,39800.0,27.9031,27.9456,27.8946,27.9201,39800.0
2015-05-06 14:30:00,32.85,32.87,32.77,32.87,27200.0,27.9201,27.9371,27.8522,27.9371,27200.0
2015-05-06 15:00:00,32.87,32.91,32.86,32.91,72400.0,27.9371,27.9711,27.9286,27.9711,72400.0
2015-05-06 15:30:00,32.92,33.02,32.9,33.02,178600.0,27.9796,28.0646,27.9626,28.0646,178600.0
2015-05-07 09:30:00,33.02,33.24,32.87,33.0,82200.0,28.0646,28.2516,27.9371,28.0476,82200.0
2015-05-07 10:00:00,33.04,33.09,32.96,33.02,35400.0,28.0816,28.1241,28.0136,28.0646,35400.0
2015-05-07 10:30:00,33.02,33.3,33.02,33.3,65200.0,28.0646,28.3026,28.0646,28.3026,65200.0
2015-05-07 11:00:00,33.3,33.51,33.3,33.43,100400.0,28.3026,28.4811,28.3026,28.4131,100400.0
2015-05-07 11:30:00,33.43,33.48,33.4,33.44,137400.0,28.4131,28.4556,28.3876,28.4216,137400.0
2015-05-07 12:00:00,33.43,33.57,33.43,33.54,35000.0,28.4131,28.5321,28.4131,28.5066,35000.0
2015-05-07 12:30:00,33.54,33.6,33.54,33.55,41200.0,28.5066,28.5576,28.5066,28.5151,41200.0
2015-05-07 13:00:00,33.55,33.6,33.55,33.59,45000.0,28.5151,28.5576,28.5151,28.5491,45000.0
2015-05-07 13:30:00,33.59,33.63,33.52,33.61,276000.0,28.5491,28.5831,28.4896,28.5661,276000.0
2015-05-07 14:00:00,33.62,33.74,33.61,33.63,301400.0,28.5746,28.6766,28.5661,28.5831,301400.0
2015-05-07 14:30:00,33.63,33.65,33.54,33.63,89200.0,28.5831,28.6001,28.5066,28.5831,89200.0
2015-05-07 15:00:00,33.6,33.7,33.56,33.6,107600.0,28.5576,28.6426,28.5236,28.5576,107600.0
2015-05-07 15:30:00,33.59,33.59,33.49,33.54,264800.0,28.5491,28.5491,28.4641,28.5066,264800.0
2015-05-08 09:30:00,33.9,33.96,33.76,33.91,81000.0,28.8126,28.8636,28.6936,28.8211,81000.0
2015-05-08 10:00:00,33.89,34.22,33.88,34.16,232000.0,28.8041,29.0845,28.7956,29.0336,232000.0
2015-05-08 10:30:00,34.14,34.17,34.05,34.13,64000.0,29.0166,29.0421,28.9401,29.0081,64000.0
2015-05-08 11:00:00,34.13,34.18,34.08,34.1,83200.0,29.0081,29.0505,28.9656,28.9826,83200.0
2015-05-08 11:30:00,34.1,34.13,33.97,34.05,91200.0,28.9826,29.0081,28.8721,28.9401,91200.0
2015-05-08 12:00:00,34.05,34.06,33.93,34.01,70000.0,28.9401,28.9486,28.8381,28.9061,70000.0
2015-05-08 12:30:00,34.01,34.07,34.01,34.02,91000.0,28.9061,28.9571,28.9061,28.9146,91000.0
2015-05-08 13:00:00,34.02,34.07,34.01,34.04,76200.0,28.9146,28.9571,28.9061,28.9316,76200.0
2015-05-08 13:30:00,34.05,34.06,34.03,34.05,75000.0,28.9401,28.9486,28.9231,28.9401,75000.0
2015-05-08 14:00:00,34.05,34.05,33.98,34.02,72000.0,28.9401,28.9401,28.8806,28.9146,72000.0
2015-05-08 14:30:00,34.02,34.06,33.98,34.01,55400.0,28.9146,28.9486,28.8806,28.9061,55400.0
2015-05-08 15:00:00,34.01,34.06,34.0,34.06,89800.0,28.9061,28.9486,28.8976,28.9486,89800.0
2015-05-08 15:30:00,34.06,34.1,34.04,34.08,240000.0,28.9486,28.9826,28.9316,28.9656,240000.0
2015-05-11 09:30:00,34.05,34.1,33.9,34.08,81200.0,28.9401,28.9826,28.8126,28.9656,81200.0
2015-05-11 10:00:00,34.09,34.12,34.05,34.05,53400.0,28.9741,28.9996,28.9401,28.9401,53400.0
2015-05-11 10:30:00,34.03,34.15,33.99,34.11,26200.0,28.9231,29.0251,28.8891,28.9911,26200.0
2015-05-11 11:00:00,34.11,34.15,34.08,34.13,13400.0,28.9911,29.0251,28.9656,29.0081,13400.0
2015-05-11 11:30:00,34.13,34.13,34.05,34.07,21400.0,29.0081,29.0081,28.9401,28.9571,21400.0
2015-05-11 12:00:00,34.07,34.1,34.01,34.1,25000.0,28.9571,28.9826,28.9061,28.9826,25000.0
2015-05-11 12:30:00,34.1,34.18,34.1,34.16,28200.0,28.9826,29.0505,28.9826,29.0336,28200.0
2015-05-11 13:00:00,34.16,34.23,34.15,34.18,72200.0,29.0336,29.093,29.0251,29.0505,72200.0
2015-05-11 13:30:00,34.19,34.21,34.14,34.16,17000.0,29.059,29.076,29.0166,29.0336,17000.0
2015-05-11 14:00:00,34.17,34.18,34.12,34.13,34000.0,29.0421,29.0505,28.9996,29.0081,34000.0
2015-05-11 14:30:00,34.12,34.19,34.08,34.1,104600.0,28.9996,29.059,28.9656,28.9826,104600.0
2015-05-11 15:00:00,34.09,34.17,34.08,34.17,49400.0,28.9741,29.0421,28.9656,29.0421,49400.0
2015-05-11 15:30:00,34.17,34.18,34.09,34.1,99400.0,29.0421,29.0505,28.9741,28.9826,99400.0
2015-05-12 09:30:00,33.81,33.94,33.6,33.65,49400.0,28.7361,28.8466,28.5576,28.6001,49400.0
2015-05-12 10:00:00,33.67,33.78,33.63,33.68,28800.0,28.6171,28.7106,28.5831,28.6256,28800.0
2015-05-12 10:30:00,33.69,33.97,33.68,33.93,30600.0,28.6341,28.8721,28.6256,28.8381,30600.0
2015-05-12 11:00:00,33.95,34.01,33.92,33.98,26000.0,28.8551,28.9061,28.8296,28.8806,26000.0
2015-05-12 11:30:00,33.99,34.03,33.97,33.98,21800.0,28.8891,28.9231,28.8721,28.8806,21800.0
2015-05-12 12:00:00,34.0,34.01,33.9,33.96,20200.0,28.8976,28.9061,28.8126,28.8636,20200.0
2015-05-12 12:30:00,33.95,34.09,33.94,34.04,13800.0,28.8551,28.9741,28.8466,28.9316,13800.0
2015-05-12 13:00:00,34.04,34.15,34.03,34.13,21800.0,28.9316,29.0251,28.9231,29.0081,21800.0
2015-05-12 13:30:00,34.13,34.13,34.08,34.09,18400.0,29.0081,29.0081,28.9656,28.9741,18400.0
2015-05-12 14:00:00,34.1,34.19,34.09,34.19,14600.0,28.9826,29.059,28.9741,29.059,14600.0
2015-05-12 14:30:00,34.21,34.25,34.12,34.12,34800.0,29.076,29.11,28.9996,28.9996,34800.0
2015-05-12 15:00:00,34.11,34.18,34.1,34.15,46400.0,28.9911,29.0505,28.9826,29.0251,46400.0
2015-05-12 15:30:00,34.15,34.17,34.1,34.12,69400.0,29.0251,29.0421,28.9826,28.9996,69400.0
2015-05-13 09:30:00,34.1,34.35,34.1,34.19,55000.0,28.9826,29.195,28.9826,29.059,55000.0
2015-05-13 10:00:00,34.17,34.31,34.15,34.26,78800.0,29.0421,29.161,29.0251,29.1185,78800.0
2015-05-13 10:30:00,34.24,34.27,34.16,34.16,69800.0,29.1015,29.127,29.0336,29.0336,69800.0
2015-05-13 11:00:00,34.16,34.26,34.12,34.19,38000.0,29.0336,29.1185,28.9996,29.059,38000.0
2015-05-13 11:30:00,34.21,34.42,34.21,34.41,33200.0,29.076,29.2545,29.076,29.246,33200.0
2015-05-13 12:00:00,34.41,34.49,34.36,34.38,29000.0,29.246,29.314,29.2035,29.2205,29000.0
2015-05-13 12:30:00,34.38,34.55,34.37,34.54,44400.0,29.2205,29.365,29.212,29.3565,44400.0
2015-05-13 13:00:00,34.55,34.63,34.54,34.6,60400.0,29.365,29.433,29.3565,29.4075,60400.0
2015-05-13 13:30:00,34.62,34.63,34.57,34.6,33800.0,29.4245,29.433,29.382,29.4075,33800.0
2015-05-13 14:00:00,34.62,34.63,34.55,34.58,58600.0,29.4245,29.433,29.365,29.3905,58600.0
2015-05-13 14:30:00,34.57,34.67,34.54,34.58,82800.0,29.382,29.467,29.3565,29.3905,82800.0
2015-05-13 15:00:00,34.58,34.59,34.47,34.52,89000.0,29.3905,29.399,29.297,29.3395,89000.0
2015-05-13 15:30:00,34.52,34.52,34.47,34.49,196600.0,29.3395,29.3395,29.297,29.314,196600.0
2015-05-14 09:30:00,34.74,34.84,34.5,34.54,51200.0,29.5265,29.6115,29.3225,29.3565,51200.0
2015-05-14 10:00:00,34.53,34.76,34.49,34.69,55800.0,29.348,29.5435,29.314,29.484,55800.0
2015-05-14 10:30:00,34.71,34.8,34.71,34.72,37600.0,29.501,29.5775,29.501,29.5095,37600.0
2015-05-14 11:00:00,34.72,34.78,34.62,34.68,46200.0,29.5095,29.5605,29.4245,29.4755,46200.0
2015-05-14 11:30:00,34.68,34.73,34.65,34.71,34800.0,29.4755,29.518,29.45,29.501,34800.0
2015-05-14 12:00:00,34.7,34.88,34.7,34.85,14000.0,29.4925,29.6455,29.4925,29.62,14000.0
2015-05-14 12:30:00,34.86,34.88,34.79,34.88,49800.0,29.6285,29.6455,29.569,29.6455,49800.0
2015-05-14 13:00:00,34.88,34.91,34.85,34.89,23400.0,29.6455,29.671,29.62,29.654,23400.0
2015-05-14 13:30:00,34.9,34.94,34.87,34.88,30000.0,29.6625,29.6965,29.637,29.6455,30000.0
2015-05-14 14:00:00,34.89,34.98,34.89,34.98,32600.0,29.654,29.7305,29.654,29.7305,32600.0
2015-05-14 14:30:00,34.98,34.99,34.81,34.82,82200.0,29.7305,29.739,29.586,29.5945,82200.0
2015-05-14 15:00:00,34.81,34.82,34.77,34.79,90000.0,29.586,29.5945,29.552,29.569,90000.0
2015-05-14 15:30:00,34.8,34.8,34.74,34.75,140200.0,29.5775,29.5775,29.5265,29.535,140200.0
2015-05-15 09:30:00,34.65,34.87,34.56,34.63,42200.0,29.45,29.637,29.3735,29.433,42200.0
2015-05-15 10:00:00,34.63,34.76,34.58,34.67,114400.0,29.433,29.5435,29.3905,29.467,114400.0
2015-05-15 10:30:00,34.69,34.76,34.63,34.7,33200.0,29.484,29.5435,29.433,29.4925,33200.0
2015-05-15 11:00:00,34.7,34.91,34.7,34.86,191600.0,29.4925,29.671,29.4925,29.6285,191600.0
2015-05-15 11:30:00,34.86,34.89,34.76,34.76,40400.0,29.6285,29.654,29.5435,29.5435,40400.0
2015-05-15 12:00:00,34.77,34.77,34.69,34.69,106400.0,29.552,29.552,29.484,29.484,106400.0
2015-05-15 12:30:00,34.7,34.73,34.69,34.73,19800.0,29.4925,29.518,29.484,29.518,19800.0
2015-05-15 13:00:00,34.75,34.77,34.72,34.75,36800.0,29.535,29.552,29.5095,29.535,36800.0
2015-05-15 13:30:00,34.76,34.8,34.74,34.79,60200.0,29.5435,29.5775,29.5265,29.569,60200.0
2015-05-15 14:00:00,34.79,34.81,34.77,34.79,34400.0,29.569,29.586,29.552,29.569,34400.0
2015-05-15 14:30:00,34.78,34.85,34.78,34.83,32400.0,29.5605,29.62,29.5605,29.603,32400.0
2015-05-15 15:00:00,34.82,34.84,34.8,34.84,44800.0,29.5945,29.6115,29.5775,29.6115,44800.0
2015-05-15 15:30:00,34.84,34.89,34.83,34.88,125400.0,29.6115,29.654,29.603,29.6455,125400.0
2015-05-18 09:30:00,34.71,35.06,34.68,34.92,88400.0,29.501,29.7985,29.4755,29.6795,88400.0
2015-05-18 10:00:00,34.92,34.94,34.77,34.77,42600.0,29.6795,29.6965,29.552,29.552,42600.0
2015-05-18 10:30:00,34.79,34.87,34.79,34.82,21800.0,29.569,29.637,29.569,29.5945,21800.0
2015-05-18 11:00:00,34.81,34.89,34.76,34.88,36400.0,29.586,29.654,29.5435,29.6455,36400.0
2015-05-18 11:30:00,34.89,35.01,34.89,34.99,22600.0,29.654,29.756,29.654,29.739,22600.0
2015-05-18 12:00:00,35.0,35.02,34.9,34.9,32400.0,29.7475,29.7645,29.6625,29.6625,32400.0
2015-05-18 12:30:00,34.9,34.92,34.85,34.91,18800.0,29.6625,29.6795,29.62,29.671,18800.0
2015-05-18 13:00:00,34.9,34.97,34.9,34.97,32200.0,29.6625,29.722,29.6625,29.722,32200.0
2015-05-18 13:30:00,34.99,35.01,34.94,35.0,40200.0,29.739,29.756,29.6965,29.7475,40200.0
2015-05-18 14:00:00,35.01,35.02,34.98,34.99,45600.0,29.756,29.7645,29.7305,29.739,45600.0
2015-05-18 14:30:00,34.99,35.01,34.95,34.99,31600.0,29.739,29.756,29.705,29.739,31600.0
2015-05-18 15:00:00,34.98,35.01,34.93,34.99,49400.0,29.7305,29.756,29.688,29.739,49400.0
2015-05-18 15:30:00,34.99,35.01,34.93,34.93,115200.0,29.739,29.756,29.688,29.688,115200.0
2015-05-19 09:30:00,34.99,35.12,34.85,34.93,86200.0,29.739,29.8495,29.62,29.688,86200.0
2015-05-19 10:00:00,34.93,35.0,34.89,34.98,39000.0,29.688,29.7475,29.654,29.7305,39000.0
2015-05-19 10:30:00,34.99,35.02,34.94,34.97,46400.0,29.739,29.7645,29.6965,29.722,46400.0
2015-05-19 11:00:00,34.98,35.04,34.94,35.01,36200.0,29.7305,29.7815,29.6965,29.756,36200.0
2015-05-19 11:30:00,35.02,35.03,34.99,35.0,27800.0,29.7645,29.773,29.739,29.7475,27800.0
2015-05-19 12:00:00,35.01,35.05,34.98,34.99,59400.0,29.756,29.79,29.7305,29.739,59400.0
2015-05-19 12:30:00,34.99,35.02,34.98,35.0,30000.0,29.739,29.7645,29.7305,29.7475,30000.0
2015-05-19 13:00:00,35.0,35.04,35.0,35.03,23600.0,29.7475,29.7815,29.7475,29.773,23600.0
2015-05-19 13:30:00,35.04,35.06,35.01,35.04,24400.0,29.7815,29.7985,29.756,29.7815,24400.0
2015-05-19 14:00:00,35.02,35.05,35.02,35.02,25200.0,29.7645,29.79,29.7645,29.7645,25200.0
2015-05-19 14:30:00,35.02,35.02,34.96,34.98,49200.0,29.7645,29.7645,29.7135,29.7305,49200.0
2015-05-19 15:00:00,34.98,35.04,34.94,35.01,61400.0,29.7305,29.7815,29.6965,29.756,61400.0
2015-05-19 15:30:00,35.01,35.06,35.0,35.05,134400.0,29.756,29.7985,29.7475,29.79,134400.0
2015-05-20 09:30:00,35.13,35.13,34.88,34.95,21600.0,29.858,29.858,29.6455,29.705,21600.0
2015-05-20 10:00:00,34.97,35.05,34.9,34.96,43800.0,29.722,29.79,29.6625,29.7135,43800.0
2015-05-20 10:30:00,34.97,34.99,34.93,34.95,18600.0,29.722,29.739,29.688,29.705,18600.0
2015-05-20 11:00:00,34.95,35.05,34.91,35.05,34200.0,29.705,29.79,29.671,29.79,34200.0
2015-05-20 11:30:00,35.05,35.06,34.98,35.01,36000.0,29.79,29.7985,29.7305,29.756,36000.0
2015-05-20 12:00:00,35.01,35.07,34.99,35.07,21000.0,29.756,29.807,29.739,29.807,21000.0
2015-05-20 12:30:00,35.07,35.07,35.01,35.02,21000.0,29.807,29.807,29.756,29.7645,21000.0
2015-05-20 13:00:00,35.02,35.03,34.99,35.02,27800.0,29.7645,29.773,29.739,29.7645,27800.0
2015-05-20 13:30:00,35.03,35.04,35.0,35.01,18800.0,29.773,29.7815,29.7475,29.756,18800.0
2015-05-20 14:00:00,35.0,35.1,35.0,35.09,46200.0,29.7475,29.8325,29.7475,29.824,46200.0
2015-05-20 14:30:00,35.08,35.09,35.03,35.04,35800.0,29.8155,29.824,29.773,29.7815,35800.0
2015-05-20 15:00:00,35.04,35.08,35.01,35.05,46600.0,29.7815,29.8155,29.756,29.79,46600.0
2015-05-20 15:30:00,35.07,35.08,34.99,34.99,136000.0,29.807,29.8155,29.739,29.739,136000.0
2015-05-21 09:30:00,34.91,35.05,34.76,34.81,49200.0,29.671,29.79,29.5435,29.586,49200.0
2015-05-21 10:00:00,34.79,34.93,34.77,34.93,36400.0,29.569,29.688,29.552,29.688,36400.0
2015-05-21 10:30:00,34.91,34.93,34.8,34.84,79600.0,29.671,29.688,29.5775,29.6115,79600.0
2015-05-21 11:00:00,34.87,34.95,34.87,34.92,51200.0,29.637,29.705,29.637,29.6795,51200.0
2015-05-21 11:30:00,34.91,34.91,34.82,34.86,38200.0,29.671,29.671,29.5945,29.6285,38200.0
2015-05-21 12:00:00,34.86,34.86,34.74,34.84,44400.0,29.6285,29.6285,29.5265,29.6115,44400.0
2015-05-21 12:30:00,34.84,34.84,34.77,34.82,33000.0,29.6115,29.6115,29.552,29.5945,33000.0
2015-05-21 13:00:00,34.83,34.84,34.74,34.74,71400.0,29.603,29.6115,29.5265,29.5265,71400.0
2015-05-21 13:30:00,34.76,34.8,34.71,34.76,49200.0,29.5435,29.5775,29.501,29.5435,49200.0
2015-05-21 14:00:00,34.76,34.81,34.76,34.79,44000.0,29.5435,29.586,29.5435,29.569,44000.0
2015-05-21 14:30:00,34.8,34.83,34.77,34.8,55800.0,29.5775,29.603,29.552,29.5775,55800.0
2015-05-21 15:00:00,34.81,34.81,34.72,34.73,95600.0,29.586,29.586,29.5095,29.518,95600.0
2015-05-21 15:30:00,34.74,34.87,34.73,34.85,165400.0,29.5265,29.637,29.518,29.62,165400.0
2015-05-22 09:30:00,34.97,35.13,34.79,35.05,98400.0,29.722,29.858,29.569,29.79,98400.0
2015-05-22 10:00:00,35.02,35.1,34.96,34.96,111600.0,29.7645,29.8325,29.7135,29.7135,111600.0
2015-05-22 10:30:00,34.97,35.24,34.97,35.24,73400.0,29.722,29.9515,29.722,29.9515,73400.0
2015-05-22 11:00:00,35.24,35.27,35.16,35.2,119200.0,29.9515,29.977,29.8835,29.9175,119200.0
2015-05-22 11:30:00,35.2,35.2,35.13,35.17,51200.0,29.9175,29.9175,29.858,29.892,51200.0
2015-05-22 12:00:00,35.18,35.33,35.16,35.33,36600.0,29.9005,30.028,29.8835,30.028,36600.0
2015-05-22 12:30:00,35.32,35.33,35.21,35.29,53800.0,30.0195,30.028,29.926,29.994,53800.0
2015-05-22 13:00:00,35.29,35.36,35.21,35.27,74800.0,29.994,30.0535,29.926,29.977,74800.0
2015-05-22 13:30:00,35.26,35.27,35.16,35.21,63800.0,29.9685,29.977,29.8835,29.926,63800.0
2015-05-22 14:00:00,35.22,35.23,35.15,35.15,116800.0,29.9345,29.943,29.875,29.875,116800.0
2015-05-22 14:30:00,35.16,35.2,35.13,35.14,35400.0,29.8835,29.9175,29.858,29.8665,35400.0
2015-05-22 15:00:00,35.14,35.21,35.13,35.17,117600.0,29.8665,29.926,29.858,29.892,117600.0
2015-05-22 15:30:00,35.19,35.2,35.07,35.15,301200.0,29.909,29.9175,29.807,29.875,301200.0
2015-05-26 09:30:00,35.13,35.32,34.83,34.89,73600.0,29.858,30.0195,29.603,29.654,73600.0
2015-05-26 10:00:00,34.88,34.93,34.8,34.88,30800.0,29.6455,29.688,29.5775,29.6455,30800.0
2015-05-26 10:30:00,34.88,34.94,34.85,34.88,53400.0,29.6455,29.6965,29.62,29.6455,53400.0
2015-05-26 11:00:00,34.85,34.92,34.82,34.85,24800.0,29.62,29.6795,29.5945,29.62,24800.0
2015-05-26 11:30:00,34.85,34.94,34.83,34.94,23600.0,29.62,29.6965,29.603,29.6965,23600.0
2015-05-26 12:00:00,34.94,35.07,34.91,35.06,41800.0,29.6965,29.807,29.671,29.7985,41800.0
2015-05-26 12:30:00,35.06,35.08,35.02,35.04,26400.0,29.7985,29.8155,29.7645,29.7815,26400.0
2015-05-26 13:00:00,35.02,35.1,34.99,35.09,33600.0,29.7645,29.8325,29.739,29.824,33600.0
2015-05-26 13:30:00,35.09,35.09,34.99,34.99,39400.0,29.824,29.824,29.739,29.739,39400.0
2015-05-26 14:00:00,34.99,35.02,34.95,34.99,55200.0,29.739,29.7645,29.705,29.739,55200.0
2015-05-26 14:30:00,34.99,35.04,34.98,35.0,76600.0,29.739,29.7815,29.7305,29.7475,76600.0
2015-05-26 15:00:00,35.01,35.06,34.99,35.06,82200.0,29.756,29.7985,29.739,29.7985,82200.0
2015-05-26 15:30:00,35.06,35.2,35.06,35.14,201000.0,29.7985,29.9175,29.7985,29.8665,201000.0
2015-05-27 09:30:00,35.24,35.37,35.14,35.25,71200.0,29.9515,30.062,29.8665,29.96,71200.0
2015-05-27 10:00:00,35.23,35.26,35.14,35.18,75600.0,29.943,29.9685,29.8665,29.9005,75600.0
2015-05-27 10:30:00,35.21,35.35,35.19,35.32,53200.0,29.926,30.045,29.909,30.0195,53200.0
2015-05-27 11:00:00,35.31,35.35,35.23,35.27,16600.0,30.011,30.045,29.943,29.977,16600.0
2015-05-27 11:30:00,35.29,35.36,35.29,35.34,29200.0,29.994,30.0535,29.994,30.0365,29200.0
2015-05-27 12:00:00,35.35,35.52,35.35,35.49,38800.0,30.045,30.1895,30.045,30.164,38800.0
2015-05-27 12:30:00,35.48,35.55,35.47,35.55,29200.0,30.1555,30.215,30.147,30.215,29200.0
2015-05-27 13:00:00,35.55,35.65,35.55,35.65,56800.0,30.215,30.2999,30.215,30.2999,56800.0
2015-05-27 13:30:00,35.63,35.66,35.56,35.6,50600.0,30.2829,30.3084,30.2235,30.2574,50600.0
2015-05-27 14:00:00,35.6,35.75,35.6,35.71,61800.0,30.2574,30.3849,30.2574,30.3509,61800.0
2015-05-27 14:30:00,35.7,35.7,35.65,35.66,63800.0,30.3424,30.3424,30.2999,30.3084,63800.0
2015-05-27 15:00:00,35.66,35.69,35.61,35.61,110600.0,30.3084,30.3339,30.2659,30.2659,110600.0
2015-05-27 15:30:00,35.62,35.71,35.61,35.69,172600.0,30.2744,30.3509,30.2659,30.3339,172600.0
2015-05-28 09:30:00,35.74,35.81,35.45,35.52,62400.0,30.3764,30.4359,30.13,30.1895,62400.0
2015-05-28 10:00:00,35.53,35.6,35.43,35.6,75200.0,30.198,30.2574,30.113,30.2574,75200.0
2015-05-28 10:30:00,35.59,35.69,35.54,35.64,29600.0,30.2489,30.3339,30.2065,30.2914,29600.0
2015-05-28 11:00:00,35.62,35.63,35.57,35.57,13400.0,30.2744,30.2829,30.232,30.232,13400.0
2015-05-28 11:30:00,35.57,35.88,35.55,35.72,147000.0,30.232,30.4954,30.215,30.3594,147000.0
2015-05-28 12:00:00,35.73,35.75,35.7,35.7,17400.0,30.3679,30.3849,30.3424,30.3424,17400.0
2015-05-28 12:30:00,35.68,35.71,35.65,35.67,16200.0,30.3254,30.3509,30.2999,30.3169,16200.0
2015-05-28 13:00:00,35.67,35.73,35.66,35.68,18000.0,30.3169,30.3679,30.3084,30.3254,18000.0
2015-05-28 13:30:00,35.67,35.78,35.67,35.71,30200.0,30.3169,30.4104,30.3169,30.3509,30200.0
2015-05-28 14:00:00,35.72,35.75,35.68,35.75,41800.0,30.3594,30.3849,30.3254,30.3849,41800.0
2015-05-28 14:30:00,35.74,35.74,35.7,35.71,19000.0,30.3764,30.3764,30.3424,30.3509,19000.0
2015-05-28 15:00:00,35.7,35.79,35.7,35.76,32600.0,30.3424,30.4189,30.3424,30.3934,32600.0
2015-05-28 15:30:00,35.74,35.84,35.74,35.82,152600.0,30.3764,30.4614,30.3764,30.4444,152600.0
2015-05-29 09:30:00,35.73,35.83,35.58,35.69,22580.0,30.3679,30.4529,30.2404,30.3339,22580.0
2015-05-29 10:00:00,35.7,35.81,35.6,35.68,31730.0,30.3424,30.4359,30.2574,30.3254,31730.0
2015-05-29 10:30:00,35.7,35.79,35.57,35.6,63564.0,30.3424,30.4189,30.232,30.2574,63564.0
2015-05-29 11:00:00,35.61,35.63,35.46,35.56,57486.0,30.2659,30.2829,30.1385,30.2235,57486.0
2015-05-29 11:30:00,35.56,35.74,35.52,35.71,21184.0,30.2235,30.3764,30.1895,30.3509,21184.0
2015-05-29 12:00:00,35.71,35.84,35.71,35.83,19000.0,30.3509,30.4614,30.3509,30.4529,19000.0
2015-05-29 12:30:00,35.84,35.88,35.71,35.75,34770.0,30.4614,30.4954,30.3509,30.3849,34770.0
2015-05-29 13:00:00,35.77,35.83,35.77,35.8,22616.0,30.4019,30.4529,30.4019,30.4274,22616.0
2015-05-29 13:30:00,35.79,35.81,35.76,35.76,14900.0,30.4189,30.4359,30.3934,30.3934,14900.0
2015-05-29 14:00:00,35.77,35.77,35.69,35.71,26432.0,30.4019,30.4019,30.3339,30.3509,26432.0
2015-05-29 14:30:00,35.69,35.7,35.63,35.66,29634.0,30.3339,30.3424,30.2829,30.3084,29634.0
2015-05-29 15:00:00,35.67,35.72,35.63,35.71,33470.0,30.3169,30.3594,30.2829,30.3509,33470.0
2015-05-29 15:30:00,35.71,35.77,35.67,35.68,120772.0,30.3509,30.4019,30.3169,30.3254,120772.0
2015-06-01 09:30:00,35.85,35.85,35.49,35.68,47868.0,30.4699,30.4699,30.164,30.3254,47868.0
2015-06-01 10:00:00,35.69,35.78,35.59,35.73,24266.0,30.3339,30.4104,30.2489,30.3679,24266.0
2015-06-01 10:30:00,35.75,35.82,35.67,35.82,28770.0,30.3849,30.4444,30.3169,30.4444,28770.0
2015-06-01 11:00:00,35.81,35.88,35.73,35.81,20884.0,30.4359,30.4954,30.3679,30.4359,20884.0
2015-06-01 11:30:00,35.84,35.86,35.78,35.79,35892.0,30.4614,30.4784,30.4104,30.4189,35892.0
2015-06-01 12:00:00,35.8,36.02,35.77,36.0,27290.0,30.4274,30.6144,30.4019,30.5974,27290.0
2015-06-01 12:30:00,35.99,36.08,35.96,36.07,29256.0,30.5889,30.6654,30.5634,30.6569,29256.0
2015-06-01 13:00:00,36.08,36.13,35.97,35.99,26856.0,30.6654,30.7079,30.5719,30.5889,26856.0
2015-06-01 13:30:00,36.01,36.06,35.98,36.02,24338.0,30.6059,30.6484,30.5804,30.6144,24338.0
2015-06-01 14:00:00,36.03,36.1,35.99,36.05,90186.0,30.6229,30.6824,30.5889,30.6399,90186.0
2015-06-01 14:30:00,36.05,36.05,35.99,36.0,18432.0,30.6399,30.6399,30.5889,30.5974,18432.0
2015-06-01 15:00:00,36.01,36.02,35.96,35.99,40582.0,30.6059,30.6144,30.5634,30.5889,40582.0
2015-06-01 15:30:00,35.99,36.03,35.87,35.91,116182.0,30.5889,30.6229,30.4869,30.5209,116182.0
2015-06-02 09:30:00,35.88,35.95,35.67,35.82,30318.0,30.4954,30.5549,30.3169,30.4444,30318.0
2015-06-02 10:00:00,35.82,35.99,35.8,35.89,15540.0,30.4444,30.5889,30.4274,30.5039,15540.0
2015-06-02 10:30:00,35.9,35.95,35.73,35.73,45784.0,30.5124,30.5549,30.3679,30.3679,45784.0
2015-06-02 11:00:00,35.76,35.79,35.71,35.73,14746.0,30.3934,30.4189,30.3509,30.3679,14746.0
2015-06-02 11:30:00,35.72,35.82,35.72,35.79,13200.0,30.3594,30.4444,30.3594,30.4189,13200.0
2015-06-02 12:00:00,35.77,35.85,35.74,35.79,28000.0,30.4019,30.4699,30.3764,30.4189,28000.0
2015-06-02 12:30:00,35.79,35.85,35.75,35.82,42406.0,30.4189,30.4699,30.3849,30.4444,42406.0
2015-06-02 13:00:00,35.83,35.85,35.78,35.82,20836.0,30.4529,30.4699,30.4104,30.4444,20836.0
2015-06-02 13:30:00,35.83,35.85,35.77,35.8,16652.0,30.4529,30.4699,30.4019,30.4274,16652.0
2015-06-02 14:00:00,35.8,35.8,35.59,35.61,45774.0,30.4274,30.4274,30.2489,30.2659,45774.0
2015-06-02 14:30:00,35.61,35.62,35.54,35.54,48842.0,30.2659,30.2744,30.2065,30.2065,48842.0
2015-06-02 15:00:00,35.54,35.56,35.48,35.56,84304.0,30.2065,30.2235,30.1555,30.2235,84304.0
2015-06-02 15:30:00,35.56,35.63,35.52,35.6,180330.0,30.2235,30.2829,30.1895,30.2574,180330.0
2015-06-03 09:30:00,35.71,35.83,35.45,35.67,80960.0,30.3509,30.4529,30.13,30.3169,80960.0
2015-06-03 10:00:00,35.67,35.92,35.65,35.91,31380.0,30.3169,30.5294,30.2999,30.5209,31380.0
2015-06-03 10:30:00,35.94,36.07,35.91,36.07,49502.0,30.5464,30.6569,30.5209,30.6569,49502.0
2015-06-03 11:00:00,36.06,36.14,35.97,36.04,55004.0,30.6484,30.7164,30.5719,30.6314,55004.0
2015-06-03 11:30:00,36.05,36.08,36.0,36.08,25700.0,30.6399,30.6654,30.5974,30.6654,25700.0
2015-06-03 12:00:00,36.1,36.1,36.0,36.02,20670.0,30.6824,30.6824,30.5974,30.6144,20670.0
2015-06-03 12:30:00,36.02,36.09,36.01,36.09,33864.0,30.6144,30.6739,30.6059,30.6739,33864.0
2015-06-03 13:00:00,36.1,36.28,36.1,36.28,82206.0,30.6824,30.8354,30.6824,30.8354,82206.0
2015-06-03 13:30:00,36.27,36.33,36.26,36.28,32974.0,30.8269,30.8779,30.8184,30.8354,32974.0
2015-06-03 14:00:00,36.29,36.29,36.12,36.12,34334.0,30.8439,30.8439,30.6994,30.6994,34334.0
2015-06-03 14:30:00,36.13,36.18,36.13,36.14,32400.0,30.7079,30.7504,30.7079,30.7164,32400.0
2015-06-03 15:00:00,36.15,36.2,36.1,36.13,49872.0,30.7249,30.7674,30.6824,30.7079,49872.0
2015-06-03 15:30:00,36.12,36.18,36.1,36.16,74558.0,30.6994,30.7504,30.6824,30.7334,74558.0
2015-06-04 09:30:00,35.99,36.06,35.8,35.94,46172.0,30.5889,30.6484,30.4274,30.5464,46172.0
2015-06-04 10:00:00,35.96,36.01,35.94,35.95,16196.0,30.5634,30.6059,30.5464,30.5549,16196.0
2015-06-04 10:30:00,35.95,35.98,35.89,35.9,22442.0,30.5549,30.5804,30.5039,30.5124,22442.0
2015-06-04 11:00:00,35.9,35.96,35.81,35.92,9544.0,30.5124,30.5634,30.4359,30.5294,9544.0
2015-06-04 11:30:00,35.91,35.91,35.8,35.8,10476.0,30.5209,30.5209,30.4274,30.4274,10476.0
2015-06-04 12:00:00,35.81,35.84,35.79,35.82,10104.0,30.4359,30.4614,30.4189,30.4444,10104.0
2015-06-04 12:30:00,35.83,35.84,35.81,35.82,6848.0,30.4529,30.4614,30.4359,30.4444,6848.0
2015-06-04 13:00:00,35.79,35.81,35.64,35.66,12322.0,30.4189,30.4359,30.2914,30.3084,12322.0
2015-06-04 13:30:00,35.65,35.68,35.6,35.62,10276.0,30.2999,30.3254,30.2574,30.2744,10276.0
2015-06-04 14:00:00,35.6,35.66,35.6,35.62,14858.0,30.2574,30.3084,30.2574,30.2744,14858.0
2015-06-04 14:30:00,35.62,35.71,35.62,35.71,12334.0,30.2744,30.3509,30.2744,30.3509,12334.0
2015-06-04 15:00:00,35.72,35.72,35.62,35.67,22838.0,30.3594,30.3594,30.2744,30.3169,22838.0
2015-06-04 15:30:00,35.67,35.73,35.66,35.73,66194.0,30.3169,30.3679,30.3084,30.3679,66194.0
2015-06-05 09:30:00,35.74,35.74,35.43,35.59,40994.0,30.3764,30.3764,30.113,30.2489,40994.0
2015-06-05 10:00:00,35.64,35.77,35.58,35.69,20518.0,30.2914,30.4019,30.2404,30.3339,20518.0
2015-06-05 10:30:00,35.69,35.72,35.63,35.71,17556.0,30.3339,30.3594,30.2829,30.3509,17556.0
2015-06-05 11:00:00,35.72,35.74,35.66,35.66,32512.0,30.3594,30.3764,30.3084,30.3084,32512.0
2015-06-05 11:30:00,35.66,35.67,35.62,35.63,31040.0,30.3084,30.3169,30.2744,30.2829,31040.0
2015-06-05 12:00:00,35.63,35.69,35.63,35.66,13616.0,30.2829,30.3339,30.2829,30.3084,13616.0
2015-06-05 12:30:00,35.64,35.72,35.63,35.71,24246.0,30.2914,30.3594,30.2829,30.3509,24246.0
2015-06-05 13:00:00,35.71,35.74,35.67,35.7,34988.0,30.3509,30.3764,30.3169,30.3424,34988.0
2015-06-05 13:30:00,35.7,35.71,35.66,35.69,26526.0,30.3424,30.3509,30.3084,30.3339,26526.0
2015-06-05 14:00:00,35.69,35.77,35.69,35.76,31996.0,30.3339,30.4019,30.3339,30.3934,31996.0
2015-06-05 14:30:00,35.77,35.83,35.76,35.78,35198.0,30.4019,30.4529,30.3934,30.4104,35198.0
2015-06-05 15:00:00,35.78,35.82,35.73,35.73,35040.0,30.4104,30.4444,30.3679,30.3679,35040.0
2015-06-05 15:30:00,35.72,35.82,35.7,35.74,161574.0,30.3594,30.4444,30.3424,30.3764,161574.0
2015-06-08 09:30:00,35.71,35.89,35.5,35.51,72904.0,30.3509,30.5039,30.1725,30.181,72904.0
2015-06-08 10:00:00,35.52,35.62,35.52,35.59,54414.0,30.1895,30.2744,30.1895,30.2489,54414.0
2015-06-08 10:30:00,35.58,35.6,35.52,35.54,67144.0,30.2404,30.2574,30.1895,30.2065,67144.0
2015-06-08 11:00:00,35.53,35.53,35.45,35.45,33686.0,30.198,30.198,30.13,30.13,33686.0
2015-06-08 11:30:00,35.44,35.44,35.35,35.35,45980.0,30.1215,30.1215,30.045,30.045,45980.0
2015-06-08 12:00:00,35.37,35.37,35.28,35.3,90552.0,30.062,30.062,29.9855,30.0025,90552.0
2015-06-08 12:30:00,35.3,35.3,35.22,35.23,96720.0,30.0025,30.0025,29.9345,29.943,96720.0
2015-06-08 13:00:00,35.23,35.28,35.2,35.23,93414.0,29.943,29.9855,29.9175,29.943,93414.0
2015-06-08 13:30:00,35.23,35.24,35.15,35.22,114466.0,29.943,29.9515,29.875,29.9345,114466.0
2015-06-08 14:00:00,35.23,35.23,35.17,35.21,96612.0,29.943,29.943,29.892,29.926,96612.0
2015-06-08 14:30:00,35.21,35.36,35.21,35.33,84314.0,29.926,30.0535,29.926,30.028,84314.0
2015-06-08 15:00:00,35.33,35.34,35.21,35.23,84398.0,30.028,30.0365,29.926,29.943,84398.0
2015-06-08 15:30:00,35.22,35.28,35.2,35.27,170652.0,29.9345,29.9855,29.9175,29.977,170652.0
2015-06-09 09:30:00,35.29,35.38,35.04,35.15,47362.0,29.994,30.0705,29.7815,29.875,47362.0
2015-06-09 10:00:00,35.15,35.21,35.08,35.09,25996.0,29.875,29.926,29.8155,29.824,25996.0
2015-06-09 10:30:00,35.09,35.18,35.02,35.18,27882.0,29.824,29.9005,29.7645,29.9005,27882.0
2015-06-09 11:00:00,35.18,35.24,35.16,35.2,40582.0,29.9005,29.9515,29.8835,29.9175,40582.0
2015-06-09 11:30:00,35.2,35.21,35.16,35.19,36622.0,29.9175,29.926,29.8835,29.909,36622.0
2015-06-09 12:00:00,35.19,35.2,35.14,35.15,20770.0,29.909,29.9175,29.8665,29.875,20770.0
2015-06-09 12:30:00,35.16,35.2,35.15,35.19,20000.0,29.8835,29.9175,29.875,29.909,20000.0
2015-06-09 13:00:00,35.2,35.21,35.19,35.2,40918.0,29.9175,29.926,29.909,29.9175,40918.0
2015-06-09 13:30:00,35.2,35.21,35.18,35.19,52594.0,29.9175,29.926,29.9005,29.909,52594.0
2015-06-09 14:00:00,35.19,35.21,35.17,35.19,40600.0,29.909,29.926,29.892,29.909,40600.0
2015-06-09 14:30:00,35.19,35.22,35.16,35.19,88522.0,29.909,29.9345,29.8835,29.909,88522.0
2015-06-09 15:00:00,35.18,35.19,35.12,35.14,50662.0,29.9005,29.909,29.8495,29.8665,50662.0
2015-06-09 15:30:00,35.14,35.26,35.12,35.21,135192.0,29.8665,29.9685,29.8495,29.926,135192.0
2015-06-10 09:30:00,35.3,35.42,35.12,35.33,61982.0,30.0025,30.1045,29.8495,30.028,61982.0
2015-06-10 10:00:00,35.35,35.37,35.26,35.34,59182.0,30.045,30.062,29.9685,30.0365,59182.0
2015-06-10 10:30:00,35.34,35.62,35.34,35.61,128366.0,30.0365,30.2744,30.0365,30.2659,128366.0
2015-06-10 11:00:00,35.61,35.67,35.57,35.63,56060.0,30.2659,30.3169,30.232,30.2829,56060.0
2015-06-10 11:30:00,35.64,35.66,35.56,35.6,57692.0,30.2914,30.3084,30.2235,30.2574,57692.0
2015-06-10 12:00:00,35.58,35.62,35.58,35.59,46878.0,30.2404,30.2744,30.2404,30.2489,46878.0
2015-06-10 12:30:00,35.59,35.63,35.59,35.62,34352.0,30.2489,30.2829,30.2489,30.2744,34352.0
2015-06-10 13:00:00,35.62,35.63,35.55,35.56,32470.0,30.2744,30.2829,30.215,30.2235,32470.0
2015-06-10 13:30:00,35.56,35.56,35.48,35.48,73602.0,30.2235,30.2235,30.1555,30.1555,73602.0
2015-06-10 14:00:00,35.48,35.52,35.47,35.52,56224.0,30.1555,30.1895,30.147,30.1895,56224.0
2015-06-10 14:30:00,35.52,35.52,35.49,35.49,69256.0,30.1895,30.1895,30.164,30.164,69256.0
2015-06-10 15:00:00,35.49,35.58,35.49,35.56,91934.0,30.164,30.2404,30.164,30.2235,91934.0
2015-06-10 15:30:00,35.57,35.59,35.5,35.51,135130.0,30.232,30.2489,30.1725,30.181,135130.0
2015-06-11 09:30:00,35.58,35.77,35.51,35.63,81666.0,30.2404,30.4019,30.181,30.2829,81666.0
2015-06-11 10:00:00,35.65,35.9,35.65,35.86,42508.0,30.2999,30.5124,30.2999,30.4784,42508.0
2015-06-11 10:30:00,35.85,35.88,35.74,35.87,41578.0,30.4699,30.4954,30.3764,30.4869,41578.0
2015-06-11 11:00:00,35.87,35.96,35.85,35.92,32490.0,30.4869,30.5634,30.4699,30.5294,32490.0
2015-06-11 11:30:00,35.92,36.04,35.91,36.02,44170.0,30.5294,30.6314,30.5209,30.6144,44170.0
2015-06-11 12:00:00,36.03,36.1,36.01,36.1,50440.0,30.6229,30.6824,30.6059,30.6824,50440.0
2015-06-11 12:30:00,36.1,36.15,36.08,36.1,47622.0,30.6824,30.7249,30.6654,30.6824,47622.0
2015-06-11 13:00:00,36.1,36.19,36.08,36.18,39916.0,30.6824,30.7589,30.6654,30.7504,39916.0
2015-06-11 13:30:00,36.18,36.23,36.18,36.22,53904.0,30.7504,30.7929,30.7504,30.7844,53904.0
2015-06-11 14:00:00,36.22,36.26,36.21,36.25,50028.0,30.7844,30.8184,30.7759,30.8099,50028.0
2015-06-11 14:30:00,36.24,36.38,36.23,36.36,127146.0,30.8014,30.9204,30.7929,30.9034,127146.0
2015-06-11 15:00:00,36.36,36.4,36.34,36.39,122462.0,30.9034,30.9374,30.8864,30.9289,122462.0
2015-06-11 15:30:00,36.4,36.48,36.35,36.48,321820.0,30.9374,31.0054,30.8949,31.0054,321820.0
2015-06-12 09:30:00,36.45,36.5,36.28,36.5,51388.0,30.9799,31.0224,30.8354,31.0224,51388.0
2015-06-12 10:00:00,36.5,36.68,36.48,36.66,80842.0,31.0224,31.1754,31.0054,31.1584,80842.0
2015-06-12 10:30:00,36.65,36.65,36.35,36.35,66632.0,31.1499,31.1499,30.8949,30.8949,66632.0
2015-06-12 11:00:00,36.35,36.69,36.33,36.67,74804.0,30.8949,31.1839,30.8779,31.1669,74804.0
2015-06-12 11:30:00,36.67,36.71,36.52,36.55,67444.0,31.1669,31.2009,31.0394,31.0649,67444.0
2015-06-12 12:00:00,36.54,36.62,36.49,36.51,53668.0,31.0564,31.1244,31.0139,31.0309,53668.0
2015-06-12 12:30:00,36.51,36.58,36.48,36.55,37398.0,31.0309,31.0904,31.0054,31.0649,37398.0
2015-06-12 13:00:00,36.55,36.75,36.55,36.74,53956.0,31.0649,31.2349,31.0649,31.2264,53956.0
2015-06-12 13:30:00,36.73,36.73,36.55,36.56,70752.0,31.2179,31.2179,31.0649,31.0734,70752.0
2015-06-12 14:00:00,36.56,36.6,36.48,36.6,33684.0,31.0734,31.1074,31.0054,31.1074,33684.0
2015-06-12 14:30:00,36.6,36.61,36.54,36.56,36438.0,31.1074,31.1159,31.0564,31.0734,36438.0
2015-06-12 15:00:00,36.56,36.64,36.53,36.62,56538.0,31.0734,31.1414,31.0479,31.1244,56538.0
2015-06-12 15:30:00,36.62,36.63,36.55,36.6,124398.0,31.1244,31.1329,31.0649,31.1074,124398.0
2015-06-15 09:30:00,36.28,36.42,36.02,36.1,60720.0,30.8354,30.9544,30.6144,30.6824,60720.0
2015-06-15 10:00:00,36.11,36.27,36.1,36.24,35172.0,30.6909,30.8269,30.6824,30.8014,35172.0
2015-06-15 10:30:00,36.24,36.26,36.13,36.13,30246.0,30.8014,30.8184,30.7079,30.7079,30246.0
2015-06-15 11:00:00,36.14,36.27,36.13,36.14,39816.0,30.7164,30.8269,30.7079,30.7164,39816.0
2015-06-15 11:30:00,36.12,36.25,36.1,36.22,30404.0,30.6994,30.8099,30.6824,30.7844,30404.0
2015-06-15 12:00:00,36.23,36.33,36.22,36.3,34510.0,30.7929,30.8779,30.7844,30.8524,34510.0
2015-06-15 12:30:00,36.31,36.35,36.27,36.3,33620.0,30.8609,30.8949,30.8269,30.8524,33620.0
2015-06-15 13:00:00,36.33,36.37,36.31,36.34,25322.0,30.8779,30.9119,30.8609,30.8864,25322.0
2015-06-15 13:30:00,36.34,36.35,36.26,36.29,24568.0,30.8864,30.8949,30.8184,30.8439,24568.0
2015-06-15 14:00:00,36.29,36.34,36.24,36.31,22004.0,30.8439,30.8864,30.8014,30.8609,22004.0
2015-06-15 14:30:00,36.31,36.41,36.29,36.35,66884.0,30.8609,30.9459,30.8439,30.8949,66884.0
2015-06-15 15:00:00,36.37,36.37,36.24,36.24,119454.0,30.9119,30.9119,30.8014,30.8014,119454.0
2015-06-15 15:30:00,36.24,36.42,36.23,36.39,176910.0,30.8014,30.9544,30.7929,30.9289,176910.0
2015-06-16 09:30:00,36.32,36.58,36.16,36.54,24468.0,30.8694,31.0904,30.7334,31.0564,24468.0
2015-06-16 10:00:00,36.54,36.55,36.43,36.51,24654.0,31.0564,31.0649,30.9629,31.0309,24654.0
2015-06-16 10:30:00,36.51,36.56,36.47,36.49,22722.0,31.0309,31.0734,30.9969,31.0139,22722.0
2015-06-16 11:00:00,36.49,36.56,36.48,36.52,47552.0,31.0139,31.0734,31.0054,31.0394,47552.0
2015-06-16 11:30:00,36.52,36.58,36.45,36.45,34388.0,31.0394,31.0904,30.9799,30.9799,34388.0
2015-06-16 12:00:00,36.45,36.62,36.44,36.6,35996.0,30.9799,31.1244,30.9714,31.1074,35996.0
2015-06-16 12:30:00,36.62,36.62,36.52,36.52,40132.0,31.1244,31.1244,31.0394,31.0394,40132.0
2015-06-16 13:00:00,36.52,36.62,36.51,36.61,29616.0,31.0394,31.1244,31.0309,31.1159,29616.0
2015-06-16 13:30:00,36.62,36.66,36.54,36.58,30626.0,31.1244,31.1584,31.0564,31.0904,30626.0
2015-06-16 14:00:00,36.57,36.7,36.57,36.59,36614.0,31.0819,31.1924,31.0819,31.0989,36614.0
2015-06-16 14:30:00,36.58,36.62,36.57,36.57,42240.0,31.0904,31.1244,31.0819,31.0819,42240.0
2015-06-16 15:00:00,36.58,36.63,36.56,36.62,61952.0,31.0904,31.1329,31.0734,31.1244,61952.0
2015-06-16 15:30:00,36.63,36.71,36.6,36.62,137098.0,31.1329,31.2009,31.1074,31.1244,137098.0
2015-06-17 09:30:00,36.6,36.85,36.52,36.61,59694.0,31.1074,31.3199,31.0394,31.1159,59694.0
2015-06-17 10:00:00,36.63,36.71,36.59,36.65,22072.0,31.1329,31.2009,31.0989,31.1499,22072.0
2015-06-17 10:30:00,36.62,36.66,36.6,36.63,29196.0,31.1244,31.1584,31.1074,31.1329,29196.0
2015-06-17 11:00:00,36.63,36.63,36.53,36.55,27938.0,31.1329,31.1329,31.0479,31.0649,27938.0
2015-06-17 11:30:00,36.55,36.59,36.53,36.56,19056.0,31.0649,31.0989,31.0479,31.0734,19056.0
2015-06-17 12:00:00,36.56,36.59,36.52,36.52,20716.0,31.0734,31.0989,31.0394,31.0394,20716.0
2015-06-17 12:30:00,36.52,36.55,36.49,36.55,26200.0,31.0394,31.0649,31.0139,31.0649,26200.0
2015-06-17 13:00:00,36.54,36.65,36.52,36.63,17570.0,31.0564,31.1499,31.0394,31.1329,17570.0
2015-06-17 13:30:00,36.63,36.64,36.54,36.59,24166.0,31.1329,31.1414,31.0564,31.0989,24166.0
2015-06-17 14:00:00,36.58,36.7,36.49,36.5,42770.0,31.0904,31.1924,31.0139,31.0224,42770.0
2015-06-17 14:30:00,36.49,36.81,36.49,36.76,70300.0,31.0139,31.2859,31.0139,31.2434,70300.0
2015-06-17 15:00:00,36.76,36.77,36.66,36.76,48962.0,31.2434,31.2519,31.1584,31.2434,48962.0
2015-06-17 15:30:00,36.75,36.8,36.67,36.68,102084.0,31.2349,31.2774,31.1669,31.1754,102084.0
2015-06-18 09:30:00,36.83,37.06,36.8,36.99,53830.0,31.3029,31.4983,31.2774,31.4388,53830.0
2015-06-18 10:00:00,36.95,37.12,36.94,36.98,47570.0,31.4049,31.5493,31.3964,31.4303,47570.0
2015-06-18 10:30:00,36.96,37.0,36.73,36.77,175536.0,31.4134,31.4473,31.2179,31.2519,175536.0
2015-06-18 11:00:00,36.76,37.12,36.74,36.93,109112.0,31.2434,31.5493,31.2264,31.3879,109112.0
2015-06-18 11:30:00,36.95,37.08,36.94,36.98,50212.0,31.4049,31.5153,31.3964,31.4303,50212.0
2015-06-18 12:00:00,36.98,37.1,36.96,37.07,37744.0,31.4303,31.5323,31.4134,31.5068,37744.0
2015-06-18 12:30:00,37.08,37.12,36.95,36.95,39802.0,31.5153,31.5493,31.4049,31.4049,39802.0
2015-06-18 13:00:00,36.95,36.96,36.82,36.82,38462.0,31.4049,31.4134,31.2944,31.2944,38462.0
2015-06-18 13:30:00,36.84,36.94,36.83,36.92,43920.0,31.3114,31.3964,31.3029,31.3794,43920.0
2015-06-18 14:00:00,36.95,37.12,36.88,36.95,55252.0,31.4049,31.5493,31.3454,31.4049,55252.0
2015-06-18 14:30:00,36.95,37.02,36.89,36.97,60498.0,31.4049,31.4643,31.3539,31.4218,60498.0
2015-06-18 15:00:00,36.95,36.99,36.88,36.93,59720.0,31.4049,31.4388,31.3454,31.3879,59720.0
2015-06-18 15:30:00,36.93,36.99,36.8,36.84,176456.0,31.3879,31.4388,31.2774,31.3114,176456.0
2015-06-19 09:30:00,36.8,36.85,36.63,36.76,175368.0,31.2774,31.3199,31.1329,31.2434,175368.0
2015-06-19 10:00:00,36.81,36.91,36.81,36.9,44434.0,31.2859,31.3709,31.2859,31.3624,44434.0
2015-06-19 10:30:00,36.89,36.98,36.88,36.91,39720.0,31.3539,31.4303,31.3454,31.3709,39720.0
2015-06-19 11:00:00,36.91,36.95,36.85,36.92,41198.0,31.3709,31.4049,31.3199,31.3794,41198.0
2015-06-19 11:30:00,36.89,36.96,36.87,36.93,39706.0,31.3539,31.4134,31.3369,31.3879,39706.0
2015-06-19 12:00:00,36.91,36.93,36.86,36.91,51110.0,31.3709,31.3879,31.3284,31.3709,51110.0
2015-06-19 12:30:00,36.88,36.89,36.82,36.84,41192.0,31.3454,31.3539,31.2944,31.3114,41192.0
2015-06-19 13:00:00,36.85,36.94,36.84,36.9,37974.0,31.3199,31.3964,31.3114,31.3624,37974.0
2015-06-19 13:30:00,36.88,36.96,36.85,36.87,58956.0,31.3454,31.4134,31.3199,31.3369,58956.0
2015-06-19 14:00:00,36.86,36.9,36.85,36.86,41922.0,31.3284,31.3624,31.3199,31.3284,41922.0
2015-06-19 14:30:00,36.85,36.89,36.84,36.87,32044.0,31.3199,31.3539,31.3114,31.3369,32044.0
2015-06-19 15:00:00,36.86,36.88,36.82,36.87,30944.0,31.3284,31.3454,31.2944,31.3369,30944.0
2015-06-19 15:30:00,36.85,36.92,36.81,36.81,133154.0,31.3199,31.3794,31.2859,31.2859,133154.0
2015-06-22 09:30:00,37.1,37.13,36.87,37.02,73350.0,31.5323,31.5578,31.3369,31.4643,73350.0
2015-06-22 10:00:00,37.02,37.11,36.96,37.03,88404.0,31.4643,31.5408,31.4134,31.4728,88404.0
2015-06-22 10:30:00,37.04,37.13,36.98,37.06,48028.0,31.4813,31.5578,31.4303,31.4983,48028.0
2015-06-22 11:00:00,37.06,37.13,37.01,37.12,31930.0,31.4983,31.5578,31.4558,31.5493,31930.0
2015-06-22 11:30:00,37.1,37.11,37.0,37.01,10430.0,31.5323,31.5408,31.4473,31.4558,10430.0
2015-06-22 12:00:00,37.0,37.06,36.95,36.99,27646.0,31.4473,31.4983,31.4049,31.4388,27646.0
2015-06-22 12:30:00,36.99,37.12,36.98,37.05,28598.0,31.4388,31.5493,31.4303,31.4898,28598.0
2015-06-22 13:00:00,37.05,37.06,36.95,36.95,45494.0,31.4898,31.4983,31.4049,31.4049,45494.0
2015-06-22 13:30:00,36.95,36.95,36.9,36.95,35780.0,31.4049,31.4049,31.3624,31.4049,35780.0
2015-06-22 14:00:00,36.94,36.95,36.88,36.92,57542.0,31.3964,31.4049,31.3454,31.3794,57542.0
2015-06-22 14:30:00,36.92,36.94,36.88,36.91,30230.0,31.3794,31.3964,31.3454,31.3709,30230.0
2015-06-22 15:00:00,36.93,36.97,36.85,36.97,36892.0,31.3879,31.4218,31.3199,31.4218,36892.0
2015-06-22 15:30:00,36.97,37.04,36.9,36.98,143370.0,31.4218,31.4813,31.3624,31.4303,143370.0
2015-06-23 09:30:00,37.16,37.2,36.91,36.93,49880.0,31.5833,31.6173,31.3709,31.3879,49880.0
2015-06-23 10:00:00,36.94,37.0,36.9,36.97,79488.0,31.3964,31.4473,31.3624,31.4218,79488.0
2015-06-23 10:30:00,36.95,36.99,36.92,36.92,38588.0,31.4049,31.4388,31.3794,31.3794,38588.0
2015-06-23 11:00:00,36.93,36.96,36.91,36.92,47452.0,31.3879,31.4134,31.3709,31.3794,47452.0
2015-06-23 11:30:00,36.91,36.93,36.85,36.85,23930.0,31.3709,31.3879,31.3199,31.3199,23930.0
2015-06-23 12:00:00,36.85,36.95,36.85,36.95,12904.0,31.3199,31.4049,31.3199,31.4049,12904.0
2015-06-23 12:30:00,36.95,36.98,36.93,36.96,13000.0,31.4049,31.4303,31.3879,31.4134,13000.0
2015-06-23 13:00:00,36.96,36.96,36.91,36.94,13010.0,31.4134,31.4134,31.3709,31.3964,13010.0
2015-06-23 13:30:00,36.93,36.95,36.9,36.9,27240.0,31.3879,31.4049,31.3624,31.3624,27240.0
2015-06-23 14:00:00,36.9,36.9,36.82,36.82,68428.0,31.3624,31.3624,31.2944,31.2944,68428.0
2015-06-23 14:30:00,36.83,36.9,36.82,36.87,53754.0,31.3029,31.3624,31.2944,31.3369,53754.0
2015-06-23 15:00:00,36.87,36.93,36.85,36.9,53302.0,31.3369,31.3879,31.3199,31.3624,53302.0
2015-06-23 15:30:00,36.9,36.98,36.88,36.98,121610.0,31.3624,31.4303,31.3454,31.4303,121610.0
2015-06-24 09:30:00,36.92,37.1,36.78,36.86,29608.0,31.3794,31.5323,31.2604,31.3284,29608.0
2015-06-24 10:00:00,36.83,36.85,36.68,36.74,20210.0,31.3029,31.3199,31.1754,31.2264,20210.0
2015-06-24 10:30:00,36.74,36.77,36.66,36.66,18742.0,31.2264,31.2519,31.1584,31.1584,18742.0
2015-06-24 11:00:00,36.65,36.66,36.6,36.63,17338.0,31.1499,31.1584,31.1074,31.1329,17338.0
2015-06-24 11:30:00,36.63,36.72,36.62,36.69,14892.0,31.1329,31.2094,31.1244,31.1839,14892.0
2015-06-24 12:00:00,36.68,36.68,36.6,36.6,19396.0,31.1754,31.1754,31.1074,31.1074,19396.0
2015-06-24 12:30:00,36.6,36.63,36.58,36.6,14376.0,31.1074,31.1329,31.0904,31.1074,14376.0
2015-06-24 13:00:00,36.59,36.62,36.52,36.52,19284.0,31.0989,31.1244,31.0394,31.0394,19284.0
2015-06-24 13:30:00,36.52,36.56,36.5,36.52,20200.0,31.0394,31.0734,31.0224,31.0394,20200.0
2015-06-24 14:00:00,36.52,36.54,36.48,36.5,18490.0,31.0394,31.0564,31.0054,31.0224,18490.0
2015-06-24 14:30:00,36.51,36.56,36.49,36.52,33548.0,31.0309,31.0734,31.0139,31.0394,33548.0
2015-06-24 15:00:00,36.52,36.6,36.49,36.58,50270.0,31.0394,31.1074,31.0139,31.0904,50270.0
2015-06-24 15:30:00,36.59,36.61,36.53,36.57,86416.0,31.0989,31.1159,31.0479,31.0819,86416.0
2015-06-25 09:30:00,36.71,36.87,36.49,36.54,39966.0,31.2009,31.3369,31.0139,31.0564,39966.0
2015-06-25 10:00:00,36.58,36.58,36.49,36.52,46512.0,31.0904,31.0904,31.0139,31.0394,46512.0
2015-06-25 10:30:00,36.51,36.56,36.42,36.47,25656.0,31.0309,31.0734,30.9544,30.9969,25656.0
2015-06-25 11:00:00,36.47,36.58,36.46,36.5,24390.0,30.9969,31.0904,30.9884,31.0224,24390.0
2015-06-25 11:30:00,36.52,36.57,36.47,36.55,21496.0,31.0394,31.0819,30.9969,31.0649,21496.0
2015-06-25 12:00:00,36.55,36.57,36.47,36.51,24528.0,31.0649,31.0819,30.9969,31.0309,24528.0
2015-06-25 12:30:00,36.51,36.54,36.41,36.51,43580.0,31.0309,31.0564,30.9459,31.0309,43580.0
2015-06-25 13:00:00,36.49,36.54,36.47,36.52,16552.0,31.0139,31.0564,30.9969,31.0394,16552.0
2015-06-25 13:30:00,36.52,36.6,36.52,36.55,29966.0,31.0394,31.1074,31.0394,31.0649,29966.0
2015-06-25 14:00:00,36.52,36.56,36.47,36.49,41404.0,31.0394,31.0734,30.9969,31.0139,41404.0
2015-06-25 14:30:00,36.48,36.65,36.48,36.63,43296.0,31.0054,31.1499,31.0054,31.1329,43296.0
2015-06-25 15:00:00,36.64,36.67,36.55,36.58,48474.0,31.1414,31.1669,31.0649,31.0904,48474.0
2015-06-25 15:30:00,36.57,36.67,36.55,36.62,103462.0,31.0819,31.1669,31.0649,31.1244,103462.0
2015-06-26 09:30:00,36.71,36.84,36.52,36.62,51038.0,31.2009,31.3114,31.0394,31.1244,51038.0
2015-06-26 10:00:00,36.62,36.63,36.47,36.52,34234.0,31.1244,31.1329,30.9969,31.0394,34234.0
2015-06-26 10:30:00,36.52,36.54,36.43,36.43,21020.0,31.0394,31.0564,30.9629,30.9629,21020.0
2015-06-26 11:00:00,36.43,36.55,36.43,36.52,19710.0,30.9629,31.0649,30.9629,31.0394,19710.0
2015-06-26 11:30:00,36.5,36.56,36.48,36.56,13146.0,31.0224,31.0734,31.0054,31.0734,13146.0
2015-06-26 12:00:00,36.54,36.63,36.54,36.6,26736.0,31.0564,31.1329,31.0564,31.1074,26736.0
2015-06-26 12:30:00,36.57,36.62,36.45,36.47,41280.0,31.0819,31.1244,30.9799,30.9969,41280.0
2015-06-26 13:00:00,36.42,36.52,36.38,36.51,14502.0,30.9544,31.0394,30.9204,31.0309,14502.0
2015-06-26 13:30:00,36.52,36.7,36.52,36.6,12234.0,31.0394,31.1924,31.0394,31.1074,12234.0
2015-06-26 14:00:00,36.59,36.6,36.54,36.6,12650.0,31.0989,31.1074,31.0564,31.1074,12650.0
2015-06-26 14:30:00,36.58,36.62,36.55,36.6,35022.0,31.0904,31.1244,31.0649,31.1074,35022.0
2015-06-26 15:00:00,36.6,36.67,36.59,36.67,44030.0,31.1074,31.1669,31.0989,31.1669,44030.0
2015-06-26 15:30:00,36.68,36.77,36.59,36.71,203940.0,31.1754,31.2519,31.0989,31.2009,203940.0
2015-06-29 09:30:00,36.29,36.52,36.1,36.33,40810.0,30.8439,31.0394,30.6824,30.8779,40810.0
2015-06-29 10:00:00,36.34,36.46,36.25,36.25,70150.0,30.8864,30.9884,30.8099,30.8099,70150.0
2015-06-29 10:30:00,36.23,36.29,36.21,36.21,33512.0,30.7929,30.8439,30.7759,30.7759,33512.0
2015-06-29 11:00:00,36.2,36.22,36.1,36.12,36048.0,30.7674,30.7844,30.6824,30.6994,36048.0
2015-06-29 11:30:00,36.13,36.16,36.06,36.14,34726.0,30.7079,30.7334,30.6484,30.7164,34726.0
2015-06-29 12:00:00,36.15,36.18,36.06,36.07,31332.0,30.7249,30.7504,30.6484,30.6569,31332.0
2015-06-29 12:30:00,36.07,36.09,36.02,36.07,18174.0,30.6569,30.6739,30.6144,30.6569,18174.0
2015-06-29 13:00:00,36.06,36.09,36.03,36.08,16004.0,30.6484,30.6739,30.6229,30.6654,16004.0
2015-06-29 13:30:00,36.1,36.17,36.06,36.08,19672.0,30.6824,30.7419,30.6484,30.6654,19672.0
2015-06-29 14:00:00,36.07,36.09,35.99,35.99,36454.0,30.6569,30.6739,30.5889,30.5889,36454.0
2015-06-29 14:30:00,35.97,35.97,35.88,35.9,64044.0,30.5719,30.5719,30.4954,30.5124,64044.0
2015-06-29 15:00:00,35.9,35.94,35.9,35.92,41494.0,30.5124,30.5464,30.5124,30.5294,41494.0
2015-06-29 15:30:00,35.91,35.92,35.77,35.8,214490.0,30.5209,30.5294,30.4019,30.4274,214490.0
2015-06-30 09:30:00,36.19,36.36,36.1,36.16,38262.0,30.7589,30.9034,30.6824,30.7334,38262.0
2015-06-30 10:00:00,36.16,36.27,36.1,36.2,121750.0,30.7334,30.8269,30.6824,30.7674,121750.0
2015-06-30 10:30:00,36.2,36.22,36.02,36.13,38576.0,30.7674,30.7844,30.6144,30.7079,38576.0
2015-06-30 11:00:00,36.11,36.17,36.07,36.07,45494.0,30.6909,30.7419,30.6569,30.6569,45494.0
2015-06-30 11:30:00,36.07,36.07,35.97,35.99,51202.0,30.6569,30.6569,30.5719,30.5889,51202.0
2015-06-30 12:00:00,35.99,36.01,35.96,35.98,35440.0,30.5889,30.6059,30.5634,30.5804,35440.0
2015-06-30 12:30:00,35.96,36.02,35.94,36.0,32252.0,30.5634,30.6144,30.5464,30.5974,32252.0
2015-06-30 13:00:00,36.02,36.22,36.0,36.2,38800.0,30.6144,30.7844,30.5974,30.7674,38800.0
2015-06-30 13:30:00,36.2,36.3,36.15,36.26,39900.0,30.7674,30.8524,30.7249,30.8184,39900.0
2015-06-30 14:00:00,36.26,36.35,36.23,36.26,42406.0,30.8184,30.8949,30.7929,30.8184,42406.0
2015-06-30 14:30:00,36.26,36.31,36.13,36.13,60734.0,30.8184,30.8609,30.7079,30.7079,60734.0
2015-06-30 15:00:00,36.13,36.17,36.08,36.09,59854.0,30.7079,30.7419,30.6654,30.6739,59854.0
2015-06-30 15:30:00,36.09,36.15,35.98,35.99,208140.0,30.6739,30.7249,30.5804,30.5889,208140.0
2015-07-01 09:30:00,36.34,36.62,36.21,36.55,73402.0,30.8864,31.1244,30.7759,31.0649,73402.0
2015-07-01 10:00:00,36.54,36.85,36.54,36.85,107008.0,31.0564,31.3199,31.0564,31.3199,107008.0
2015-07-01 10:30:00,36.85,36.85,36.61,36.63,78130.0,31.3199,31.3199,31.1159,31.1329,78130.0
2015-07-01 11:00:00,36.65,36.69,36.62,36.62,28392.0,31.1499,31.1839,31.1244,31.1244,28392.0
2015-07-01 11:30:00,36.61,36.73,36.6,36.69,68840.0,31.1159,31.2179,31.1074,31.1839,68840.0
2015-07-01 12:00:00,36.68,36.71,36.65,36.69,64062.0,31.1754,31.2009,31.1499,31.1839,64062.0
2015-07-01 12:30:00,36.7,36.71,36.55,36.56,44108.0,31.1924,31.2009,31.0649,31.0734,44108.0
2015-07-01 13:00:00,36.55,36.65,36.49,36.59,41248.0,31.0649,31.1499,31.0139,31.0989,41248.0
2015-07-01 13:30:00,36.6,36.71,36.58,36.67,25166.0,31.1074,31.2009,31.0904,31.1669,25166.0
2015-07-01 14:00:00,36.65,36.73,36.58,36.71,42936.0,31.1499,31.2179,31.0904,31.2009,42936.0
2015-07-01 14:30:00,36.72,36.73,36.6,36.68,57462.0,31.2094,31.2179,31.1074,31.1754,57462.0
2015-07-01 15:00:00,36.69,36.77,36.67,36.73,42868.0,31.1839,31.2519,31.1669,31.2179,42868.0
2015-07-01 15:30:00,36.74,36.74,36.62,36.7,126094.0,31.2264,31.2264,31.1244,31.1924,126094.0
2015-07-02 09:30:00,36.88,36.95,36.49,36.55,46318.0,31.3454,31.4049,31.0139,31.0649,46318.0
2015-07-02 10:00:00,36.59,36.59,36.38,36.49,24086.0,31.0989,31.0989,30.9204,31.0139,24086.0
2015-07-02 10:30:00,36.49,36.57,36.33,36.51,22260.0,31.0139,31.0819,30.8779,31.0309,22260.0
2015-07-02 11:00:00,36.48,36.54,36.33,36.39,73906.0,31.0054,31.0564,30.8779,30.9289,73906.0
2015-07-02 11:30:00,36.37,36.37,36.26,36.29,23072.0,30.9119,30.9119,30.8184,30.8439,23072.0
2015-07-02 12:00:00,36.29,36.3,36.19,36.24,22506.0,30.8439,30.8524,30.7589,30.8014,22506.0
2015-07-02 12:30:00,36.24,36.28,36.22,36.24,25608.0,30.8014,30.8354,30.7844,30.8014,25608.0
2015-07-02 13:00:00,36.24,36.33,36.19,36.32,29906.0,30.8014,30.8779,30.7589,30.8694,29906.0
2015-07-02 13:30:00,36.33,36.37,36.33,36.35,29234.0,30.8779,30.9119,30.8779,30.8949,29234.0
2015-07-02 14:00:00,36.35,36.38,36.31,36.35,37446.0,30.8949,30.9204,30.8609,30.8949,37446.0
2015-07-02 14:30:00,36.35,36.39,36.3,36.38,32762.0,30.8949,30.9289,30.8524,30.9204,32762.0
2015-07-02 15:00:00,36.38,36.43,36.31,36.38,49622.0,30.9204,30.9629,30.8609,30.9204,49622.0
2015-07-02 15:30:00,36.4,36.42,36.35,36.37,105104.0,30.9374,30.9544,30.8949,30.9119,105104.0
2015-07-06 09:30:00,36.09,36.3,36.01,36.24,42702.0,30.6739,30.8524,30.6059,30.8014,42702.0
2015-07-06 10:00:00,36.25,36.44,36.17,36.43,27112.0,30.8099,30.9714,30.7419,30.9629,27112.0
2015-07-06 10:30:00,36.41,36.54,36.4,36.48,19996.0,30.9459,31.0564,30.9374,31.0054,19996.0
2015-07-06 11:00:00,36.43,36.44,36.29,36.31,18000.0,30.9629,30.9714,30.8439,30.8609,18000.0
2015-07-06 11:30:00,36.31,36.34,36.27,36.33,21912.0,30.8609,30.8864,30.8269,30.8779,21912.0
2015-07-06 12:00:00,36.31,36.42,36.3,36.38,17920.0,30.8609,30.9544,30.8524,30.9204,17920.0
2015-07-06 12:30:00,36.38,36.41,36.3,36.33,13440.0,30.9204,30.9459,30.8524,30.8779,13440.0
2015-07-06 13:00:00,36.35,36.35,36.1,36.12,33008.0,30.8949,30.8949,30.6824,30.6994,33008.0
2015-07-06 13:30:00,36.13,36.13,36.02,36.04,27444.0,30.7079,30.7079,30.6144,30.6314,27444.0
2015-07-06 14:00:00,36.05,36.13,36.02,36.07,37568.0,30.6399,30.7079,30.6144,30.6569,37568.0
2015-07-06 14:30:00,36.08,36.15,36.06,36.09,24674.0,30.6654,30.7249,30.6484,30.6739,24674.0
2015-07-06 15:00:00,36.09,36.14,36.03,36.12,40370.0,30.6739,30.7164,30.6229,30.6994,40370.0
2015-07-06 15:30:00,36.13,36.29,36.1,36.24,108414.0,30.7079,30.8439,30.6824,30.8014,108414.0
2015-07-07 09:30:00,36.35,36.35,35.99,36.03,22118.0,30.8949,30.8949,30.5889,30.6229,22118.0
2015-07-07 10:00:00,36.02,36.02,35.41,35.47,188238.0,30.6144,30.6144,30.096,30.147,188238.0
2015-07-07 10:30:00,35.45,35.46,35.2,35.32,120344.0,30.13,30.1385,29.9175,30.0195,120344.0
2015-07-07 11:00:00,35.32,35.33,35.05,35.08,110194.0,30.0195,30.028,29.79,29.8155,110194.0
2015-07-07 11:30:00,35.1,35.1,34.84,34.96,214256.0,29.8325,29.8325,29.6115,29.7135,214256.0
2015-07-07 12:00:00,34.96,35.01,34.94,34.99,113866.0,29.7135,29.756,29.6965,29.739,113866.0
2015-07-07 12:30:00,35.0,35.04,34.92,34.93,155422.0,29.7475,29.7815,29.6795,29.688,155422.0
2015-07-07 13:00:00,34.93,34.95,34.84,34.89,109272.0,29.688,29.705,29.6115,29.654,109272.0
2015-07-07 13:30:00,34.9,35.05,34.9,34.97,170044.0,29.6625,29.79,29.6625,29.722,170044.0
2015-07-07 14:00:00,34.99,35.05,34.94,35.01,92380.0,29.739,29.79,29.6965,29.756,92380.0
2015-07-07 14:30:00,35.02,35.16,35.02,35.12,182202.0,29.7645,29.8835,29.7645,29.8495,182202.0
2015-07-07 15:00:00,35.14,35.16,34.95,35.14,241126.0,29.8665,29.8835,29.705,29.8665,241126.0
2015-07-07 15:30:00,35.15,35.18,35.07,35.16,355064.0,29.875,29.9005,29.807,29.8835,355064.0
2015-07-08 09:30:00,34.71,34.72,33.72,33.84,483296.0,29.501,29.5095,28.6596,28.7616,483296.0
2015-07-08 10:00:00,33.82,33.83,33.3,33.48,765722.0,28.7446,28.7531,28.3026,28.4556,765722.0
2015-07-08 10:30:00,33.46,33.53,33.33,33.42,409466.0,28.4386,28.4981,28.3281,28.4046,409466.0
2015-07-08 11:00:00,33.42,33.45,33.01,33.1,339330.0,28.4046,28.4301,28.0561,28.1326,339330.0
2015-07-08 11:30:00,33.1,33.36,33.1,33.24,301626.0,28.1326,28.3536,28.1326,28.2516,301626.0
2015-07-08 12:00:00,33.23,33.24,33.04,33.1,123302.0,28.2431,28.2516,28.0816,28.1326,123302.0
2015-07-08 12:30:00,33.1,33.14,33.01,33.03,173732.0,28.1326,28.1666,28.0561,28.0731,173732.0
2015-07-08 13:00:00,33.02,33.06,32.92,32.96,228006.0,28.0646,28.0986,27.9796,28.0136,228006.0
2015-07-08 13:30:00,32.96,32.96,32.67,32.73,276622.0,28.0136,28.0136,27.7672,27.8182,276622.0
2015-07-08 14:00:00,32.73,32.9,32.28,32.38,386658.0,27.8182,27.9626,27.4357,27.5207,386658.0
2015-07-08 14:30:00,32.42,32.63,32.38,32.43,334290.0,27.5547,27.7332,27.5207,27.5632,334290.0
2015-07-08 15:00:00,32.41,32.55,32.26,32.29,414042.0,27.5462,27.6652,27.4187,27.4442,414042.0
2015-07-08 15:30:00,32.29,32.48,32.27,32.39,981580.0,27.4442,27.6057,27.4272,27.5292,981580.0
2015-07-09 09:30:00,32.78,33.47,32.78,33.18,641100.0,27.8607,28.4471,27.8607,28.2006,641100.0
2015-07-09 10:00:00,33.18,33.23,33.06,33.13,346284.0,28.2006,28.2431,28.0986,28.1581,346284.0
2015-07-09 10:30:00,33.13,33.21,33.04,33.12,145626.0,28.1581,28.2261,28.0816,28.1496,145626.0
2015-07-09 11:00:00,33.13,33.16,33.08,33.1,124476.0,28.1581,28.1836,28.1156,28.1326,124476.0
2015-07-09 11:30:00,33.09,33.12,32.98,32.98,108340.0,28.1241,28.1496,28.0306,28.0306,108340.0
2015-07-09 12:00:00,32.98,33.02,32.91,32.92,106512.0,28.0306,28.0646,27.9711,27.9796,106512.0
2015-07-09 12:30:00,32.92,33.07,32.9,33.07,126066.0,27.9796,28.1071,27.9626,28.1071,126066.0
2015-07-09 13:00:00,33.06,33.07,32.92,32.95,101622.0,28.0986,28.1071,27.9796,28.0051,101622.0
2015-07-09 13:30:00,32.94,32.99,32.9,32.96,90618.0,27.9966,28.0391,27.9626,28.0136,90618.0
2015-07-09 14:00:00,32.95,32.96,32.81,32.81,114366.0,28.0051,28.0136,27.8861,27.8861,114366.0
2015-07-09 14:30:00,32.82,32.85,32.63,32.7,223996.0,27.8946,27.9201,27.7332,27.7927,223996.0
2015-07-09 15:00:00,32.7,32.99,32.69,32.92,200210.0,27.7927,28.0391,27.7842,27.9796,200210.0
2015-07-09 15:30:00,32.92,32.93,32.65,32.65,444200.0,27.9796,27.9881,27.7502,27.7502,444200.0
2015-07-10 09:30:00,33.0,33.17,32.85,32.95,136612.0,28.0476,28.1921,27.9201,28.0051,136612.0
2015-07-10 10:00:00,32.99,33.1,32.97,33.02,94708.0,28.0391,28.1326,28.0221,28.0646,94708.0
2015-07-10 10:30:00,33.02,33.04,32.85,32.98,88676.0,28.0646,28.0816,27.9201,28.0306,88676.0
2015-07-10 11:00:00,32.98,33.02,32.91,32.93,101024.0,28.0306,28.0646,27.9711,27.9881,101024.0
2015-07-10 11:30:00,32.93,33.15,32.9,33.11,92606.0,27.9881,28.1751,27.9626,28.1411,92606.0
2015-07-10 12:00:00,33.13,33.19,33.1,33.13,59618.0,28.1581,28.2091,28.1326,28.1581,59618.0
2015-07-10 12:30:00,33.12,33.13,32.9,33.01,101856.0,28.1496,28.1581,27.9626,28.0561,101856.0
2015-07-10 13:00:00,33.01,33.07,32.93,33.06,77458.0,28.0561,28.1071,27.9881,28.0986,77458.0
2015-07-10 13:30:00,33.05,33.1,32.98,32.98,83072.0,28.0901,28.1326,28.0306,28.0306,83072.0
2015-07-10 14:00:00,32.98,33.1,32.98,33.09,84942.0,28.0306,28.1326,28.0306,28.1241,84942.0
2015-07-10 14:30:00,33.1,33.22,33.1,33.16,116022.0,28.1326,28.2346,28.1326,28.1836,116022.0
2015-07-10 15:00:00,33.16,33.24,33.13,33.23,118610.0,28.1836,28.2516,28.1581,28.2431,118610.0
2015-07-10 15:30:00,33.21,33.24,33.12,33.17,273398.0,28.2261,28.2516,28.1496,28.1921,273398.0
2015-07-13 09:30:00,33.4,33.64,33.34,33.49,93204.0,28.3876,28.5916,28.3366,28.4641,93204.0
2015-07-13 10:00:00,33.49,33.59,33.41,33.48,76914.0,28.4641,28.5491,28.3961,28.4556,76914.0
2015-07-13 10:30:00,33.46,33.71,33.46,33.69,130420.0,28.4386,28.6511,28.4386,28.6341,130420.0
2015-07-13 11:00:00,33.67,33.69,33.46,33.54,93664.0,28.6171,28.6341,28.4386,28.5066,93664.0
2015-07-13 11:30:00,33.53,33.76,33.52,33.73,178434.0,28.4981,28.6936,28.4896,28.6681,178434.0
2015-07-13 12:00:00,33.73,33.79,33.7,33.74,88988.0,28.6681,28.7191,28.6426,28.6766,88988.0
2015-07-13 12:30:00,33.74,33.77,33.69,33.77,98132.0,28.6766,28.7021,28.6341,28.7021,98132.0
2015-07-13 13:00:00,33.77,33.79,33.71,33.72,45510.0,28.7021,28.7191,28.6511,28.6596,45510.0
2015-07-13 13:30:00,33.72,33.77,33.71,33.77,82206.0,28.6596,28.7021,28.6511,28.7021,82206.0
2015-07-13 14:00:00,33.77,33.85,33.74,33.84,113686.0,28.7021,28.7701,28.6766,28.7616,113686.0
2015-07-13 14:30:00,33.82,33.86,33.74,33.83,68434.0,28.7446,28.7786,28.6766,28.7531,68434.0
2015-07-13 15:00:00,33.84,33.88,33.81,33.84,94582.0,28.7616,28.7956,28.7361,28.7616,94582.0
2015-07-13 15:30:00,33.84,33.88,33.76,33.77,235514.0,28.7616,28.7956,28.6936,28.7021,235514.0
2015-07-14 09:30:00,33.76,34.02,33.64,33.84,41716.0,28.6936,28.9146,28.5916,28.7616,41716.0
2015-07-14 10:00:00,33.85,33.87,33.71,33.77,69386.0,28.7701,28.7871,28.6511,28.7021,69386.0
2015-07-14 10:30:00,33.79,33.93,33.78,33.92,51784.0,28.7191,28.8381,28.7106,28.8296,51784.0
2015-07-14 11:00:00,33.93,33.98,33.91,33.91,34112.0,28.8381,28.8806,28.8211,28.8211,34112.0
2015-07-14 11:30:00,33.92,33.94,33.83,33.85,36484.0,28.8296,28.8466,28.7531,28.7701,36484.0
2015-07-14 12:00:00,33.85,33.88,33.8,33.8,24986.0,28.7701,28.7956,28.7276,28.7276,24986.0
2015-07-14 12:30:00,33.8,33.82,33.71,33.74,38756.0,28.7276,28.7446,28.6511,28.6766,38756.0
2015-07-14 13:00:00,33.76,33.77,33.68,33.74,64426.0,28.6936,28.7021,28.6256,28.6766,64426.0
2015-07-14 13:30:00,33.74,33.81,33.71,33.81,32736.0,28.6766,28.7361,28.6511,28.7361,32736.0
2015-07-14 14:00:00,33.8,33.89,33.8,33.88,24938.0,28.7276,28.8041,28.7276,28.7956,24938.0
2015-07-14 14:30:00,33.9,33.98,33.9,33.97,30198.0,28.8126,28.8806,28.8126,28.8721,30198.0
2015-07-14 15:00:00,33.98,34.06,33.98,34.02,73182.0,28.8806,28.9486,28.8806,28.9146,73182.0
2015-07-14 15:30:00,34.02,34.04,33.96,33.99,179524.0,28.9146,28.9316,28.8636,28.8891,179524.0
2015-07-15 09:30:00,34.0,34.06,33.74,34.04,132536.0,28.8976,28.9486,28.6766,28.9316,132536.0
2015-07-15 10:00:00,34.04,34.05,33.77,33.77,87392.0,28.9316,28.9401,28.7021,28.7021,87392.0
2015-07-15 10:30:00,33.78,33.93,33.77,33.81,57608.0,28.7106,28.8381,28.7021,28.7361,57608.0
2015-07-15 11:00:00,33.81,33.94,33.74,33.93,93488.0,28.7361,28.8466,28.6766,28.8381,93488.0
2015-07-15 11:30:00,33.92,34.08,33.91,34.05,87102.0,28.8296,28.9656,28.8211,28.9401,87102.0
2015-07-15 12:00:00,34.05,34.1,33.99,34.08,63084.0,28.9401,28.9826,28.8891,28.9656,63084.0
2015-07-15 12:30:00,34.08,34.17,34.01,34.15,81028.0,28.9656,29.0421,28.9061,29.0251,81028.0
2015-07-15 13:00:00,34.15,34.21,34.12,34.16,88872.0,29.0251,29.076,28.9996,29.0336,88872.0
2015-07-15 13:30:00,34.16,34.18,34.05,34.06,78490.0,29.0336,29.0505,28.9401,28.9486,78490.0
2015-07-15 14:00:00,34.07,34.19,34.05,34.09,72270.0,28.9571,29.059,28.9401,28.9741,72270.0
2015-07-15 14:30:00,34.09,34.09,33.83,33.93,104174.0,28.9741,28.9741,28.7531,28.8381,104174.0
2015-07-15 15:00:00,33.94,33.99,33.9,33.96,88176.0,28.8466,28.8891,28.8126,28.8636,88176.0
2015-07-15 15:30:00,33.96,34.02,33.93,33.99,164256.0,28.8636,28.9146,28.8381,28.8891,164256.0
2015-07-16 09:30:00,34.12,34.24,33.96,34.16,50838.0,28.9996,29.1015,28.8636,29.0336,50838.0
2015-07-16 10:00:00,34.15,34.29,34.08,34.26,47894.0,29.0251,29.144,28.9656,29.1185,47894.0
2015-07-16 10:30:00,34.26,34.27,34.16,34.27,95428.0,29.1185,29.127,29.0336,29.127,95428.0
2015-07-16 11:00:00,34.25,34.31,34.21,34.22,39838.0,29.11,29.161,29.076,29.0845,39838.0
2015-07-16 11:30:00,34.23,34.25,34.16,34.17,34542.0,29.093,29.11,29.0336,29.0421,34542.0
2015-07-16 12:00:00,34.16,34.18,34.1,34.15,33152.0,29.0336,29.0505,28.9826,29.0251,33152.0
2015-07-16 12:30:00,34.15,34.19,34.12,34.15,28422.0,29.0251,29.059,28.9996,29.0251,28422.0
2015-07-16 13:00:00,34.13,34.16,34.09,34.12,27494.0,29.0081,29.0336,28.9741,28.9996,27494.0
2015-07-16 13:30:00,34.12,34.12,34.06,34.07,31046.0,28.9996,28.9996,28.9486,28.9571,31046.0
2015-07-16 14:00:00,34.06,34.21,34.06,34.17,31674.0,28.9486,29.076,28.9486,29.0421,31674.0
2015-07-16 14:30:00,34.17,34.22,34.08,34.1,30438.0,29.0421,29.0845,28.9656,28.9826,30438.0
2015-07-16 15:00:00,34.09,34.12,34.05,34.12,57584.0,28.9741,28.9996,28.9401,28.9996,57584.0
2015-07-16 15:30:00,34.12,34.13,34.04,34.05,101598.0,28.9996,29.0081,28.9316,28.9401,101598.0
2015-07-17 09:30:00,34.04,34.19,33.87,34.07,27188.0,28.9316,29.059,28.7871,28.9571,27188.0
2015-07-17 10:00:00,34.12,34.12,33.83,33.99,109164.0,28.9996,28.9996,28.7531,28.8891,109164.0
2015-07-17 10:30:00,34.0,34.01,33.92,33.97,45194.0,28.8976,28.9061,28.8296,28.8721,45194.0
2015-07-17 11:00:00,33.98,34.0,33.91,33.95,32460.0,28.8806,28.8976,28.8211,28.8551,32460.0
2015-07-17 11:30:00,33.96,33.98,33.9,33.93,41690.0,28.8636,28.8806,28.8126,28.8381,41690.0
2015-07-17 12:00:00,33.91,33.96,33.87,33.88,72768.0,28.8211,28.8636,28.7871,28.7956,72768.0
2015-07-17 12:30:00,33.87,33.91,33.83,33.83,58362.0,28.7871,28.8211,28.7531,28.7531,58362.0
2015-07-17 13:00:00,33.85,33.93,33.84,33.92,25402.0,28.7701,28.8381,28.7616,28.8296,25402.0
2015-07-17 13:30:00,33.93,33.97,33.88,33.91,24750.0,28.8381,28.8721,28.7956,28.8211,24750.0
2015-07-17 14:00:00,33.91,34.0,33.91,33.99,43484.0,28.8211,28.8976,28.8211,28.8891,43484.0
2015-07-17 14:30:00,33.99,34.1,33.98,34.1,83536.0,28.8891,28.9826,28.8806,28.9826,83536.0
2015-07-17 15:00:00,34.1,34.1,34.0,34.06,105472.0,28.9826,28.9826,28.8976,28.9486,105472.0
2015-07-17 15:30:00,34.06,34.12,34.05,34.06,187834.0,28.9486,28.9996,28.9401,28.9486,187834.0
2015-07-20 09:30:00,34.22,34.56,34.07,34.49,47716.0,29.0845,29.3735,28.9571,29.314,47716.0
2015-07-20 10:00:00,34.47,34.56,34.4,34.54,55168.0,29.297,29.3735,29.2375,29.3565,55168.0
2015-07-20 10:30:00,34.52,34.55,34.45,34.55,25066.0,29.3395,29.365,29.28,29.365,25066.0
2015-07-20 11:00:00,34.55,34.63,34.55,34.61,54718.0,29.365,29.433,29.365,29.416,54718.0
2015-07-20 11:30:00,34.61,34.67,34.58,34.67,49444.0,29.416,29.467,29.3905,29.467,49444.0
2015-07-20 12:00:00,34.64,34.8,34.62,34.76,54342.0,29.4415,29.5775,29.4245,29.5435,54342.0
2015-07-20 12:30:00,34.77,34.78,34.58,34.6,65892.0,29.552,29.5605,29.3905,29.4075,65892.0
2015-07-20 13:00:00,34.59,34.63,34.47,34.63,94576.0,29.399,29.433,29.297,29.433,94576.0
2015-07-20 13:30:00,34.63,34.66,34.56,34.62,44558.0,29.433,29.4585,29.3735,29.4245,44558.0
2015-07-20 14:00:00,34.6,34.81,34.59,34.81,70046.0,29.4075,29.586,29.399,29.586,70046.0
2015-07-20 14:30:00,34.8,34.81,34.74,34.76,85142.0,29.5775,29.586,29.5265,29.5435,85142.0
2015-07-20 15:00:00,34.75,34.84,34.68,34.69,124358.0,29.535,29.6115,29.4755,29.484,124358.0
2015-07-20 15:30:00,34.69,34.72,34.62,34.69,198574.0,29.484,29.5095,29.4245,29.484,198574.0
2015-07-21 09:30:00,34.58,34.81,34.22,34.22,78008.0,29.3905,29.586,29.0845,29.0845,78008.0
2015-07-21 10:00:00,34.23,34.24,34.08,34.2,115018.0,29.093,29.1015,28.9656,29.0675,115018.0
2015-07-21 10:30:00,34.2,34.27,34.14,34.14,53220.0,29.0675,29.127,29.0166,29.0166,53220.0
2015-07-21 11:00:00,34.15,34.18,34.01,34.01,122166.0,29.0251,29.0505,28.9061,28.9061,122166.0
2015-07-21 11:30:00,33.99,34.06,33.93,34.04,109236.0,28.8891,28.9486,28.8381,28.9316,109236.0
2015-07-21 12:00:00,34.05,34.13,34.04,34.11,68000.0,28.9401,29.0081,28.9316,28.9911,68000.0
2015-07-21 12:30:00,34.12,34.15,34.09,34.1,33834.0,28.9996,29.0251,28.9741,28.9826,33834.0
2015-07-21 13:00:00,34.1,34.14,34.02,34.14,37092.0,28.9826,29.0166,28.9146,29.0166,37092.0
2015-07-21 13:30:00,34.14,34.14,34.03,34.07,49568.0,29.0166,29.0166,28.9231,28.9571,49568.0
2015-07-21 14:00:00,34.06,34.06,33.97,34.02,84142.0,28.9486,28.9486,28.8721,28.9146,84142.0
2015-07-21 14:30:00,34.03,34.18,34.01,34.11,114592.0,28.9231,29.0505,28.9061,28.9911,114592.0
2015-07-21 15:00:00,34.11,34.13,34.08,34.11,121308.0,28.9911,29.0081,28.9656,28.9911,121308.0
2015-07-21 15:30:00,34.1,34.22,34.1,34.18,326202.0,28.9826,29.0845,28.9826,29.0505,326202.0
2015-07-22 09:30:00,33.99,34.06,33.67,33.85,192526.0,28.8891,28.9486,28.6171,28.7701,192526.0
2015-07-22 10:00:00,33.84,34.1,33.84,34.09,65278.0,28.7616,28.9826,28.7616,28.9741,65278.0
2015-07-22 10:30:00,34.11,34.24,34.09,34.23,83482.0,28.9911,29.1015,28.9741,29.093,83482.0
2015-07-22 11:00:00,34.22,34.23,33.92,33.94,53056.0,29.0845,29.093,28.8296,28.8466,53056.0
2015-07-22 11:30:00,33.93,34.0,33.93,33.96,50260.0,28.8381,28.8976,28.8381,28.8636,50260.0
2015-07-22 12:00:00,33.96,34.0,33.93,33.99,33522.0,28.8636,28.8976,28.8381,28.8891,33522.0
2015-07-22 12:30:00,33.98,34.0,33.94,34.0,39250.0,28.8806,28.8976,28.8466,28.8976,39250.0
2015-07-22 13:00:00,34.0,34.0,33.95,33.95,67568.0,28.8976,28.8976,28.8551,28.8551,67568.0
2015-07-22 13:30:00,33.95,34.01,33.94,34.01,99690.0,28.8551,28.9061,28.8466,28.9061,99690.0
2015-07-22 14:00:00,34.01,34.22,34.01,34.19,90646.0,28.9061,29.0845,28.9061,29.059,90646.0
2015-07-22 14:30:00,34.21,34.34,34.2,34.33,79654.0,29.076,29.1865,29.0675,29.178,79654.0
2015-07-22 15:00:00,34.33,34.34,34.26,34.26,103486.0,29.178,29.1865,29.1185,29.1185,103486.0
2015-07-22 15:30:00,34.26,34.5,34.2,34.26,226792.0,29.1185,29.3225,29.0675,29.1185,226792.0
2015-07-23 09:30:00,37.5,38.72,36.5,36.96,790704.0,31.8723,32.9092,31.0224,31.4134,790704.0
2015-07-23 10:00:00,36.98,37.26,36.63,36.66,302966.0,31.4303,31.6683,31.1329,31.1584,302966.0
2015-07-23 10:30:00,36.65,36.73,36.06,36.08,230438.0,31.1499,31.2179,30.6484,30.6654,230438.0
2015-07-23 11:00:00,36.08,36.4,35.99,36.01,222810.0,30.6654,30.9374,30.5889,30.6059,222810.0
2015-07-23 11:30:00,35.99,36.02,35.55,35.57,252974.0,30.5889,30.6144,30.215,30.232,252974.0
2015-07-23 12:00:00,35.59,35.96,35.45,35.92,168394.0,30.2489,30.5634,30.13,30.5294,168394.0
2015-07-23 12:30:00,35.9,35.92,35.63,35.7,95368.0,30.5124,30.5294,30.2829,30.3424,95368.0
2015-07-23 13:00:00,35.7,35.91,35.53,35.91,109350.0,30.3424,30.5209,30.198,30.5209,109350.0
2015-07-23 13:30:00,35.88,36.12,35.66,36.05,156666.0,30.4954,30.6994,30.3084,30.6399,156666.0
2015-07-23 14:00:00,36.11,36.39,35.98,36.13,174356.0,30.6909,30.9289,30.5804,30.7079,174356.0
2015-07-23 14:30:00,36.17,36.24,35.91,35.94,184002.0,30.7419,30.8014,30.5209,30.5464,184002.0
2015-07-23 15:00:00,35.88,36.22,35.84,36.22,273944.0,30.4954,30.7844,30.4614,30.7844,273944.0
2015-07-23 15:30:00,36.22,36.22,36.0,36.16,470870.0,30.7844,30.7844,30.5974,30.7334,470870.0
2015-07-24 09:30:00,36.55,36.62,36.04,36.55,145224.0,31.0649,31.1244,30.6314,31.0649,145224.0
2015-07-24 10:00:00,36.55,36.67,36.43,36.57,110422.0,31.0649,31.1669,30.9629,31.0819,110422.0
2015-07-24 10:30:00,36.59,36.62,36.4,36.4,63984.0,31.0989,31.1244,30.9374,30.9374,63984.0
2015-07-24 11:00:00,36.4,36.59,36.32,36.37,82480.0,30.9374,31.0989,30.8694,30.9119,82480.0
2015-07-24 11:30:00,36.36,36.54,36.31,36.33,110140.0,30.9034,31.0564,30.8609,30.8779,110140.0
2015-07-24 12:00:00,36.34,36.43,36.3,36.35,109378.0,30.8864,30.9629,30.8524,30.8949,109378.0
2015-07-24 12:30:00,36.33,36.36,36.26,36.28,81134.0,30.8779,30.9034,30.8184,30.8354,81134.0
2015-07-24 13:00:00,36.27,36.33,36.04,36.06,100366.0,30.8269,30.8779,30.6314,30.6484,100366.0
2015-07-24 13:30:00,36.05,36.08,35.71,35.88,142894.0,30.6399,30.6654,30.3509,30.4954,142894.0
2015-07-24 14:00:00,35.87,35.94,35.78,35.87,103750.0,30.4869,30.5464,30.4104,30.4869,103750.0
2015-07-24 14:30:00,35.87,36.18,35.79,36.13,151290.0,30.4869,30.7504,30.4189,30.7079,151290.0
2015-07-24 15:00:00,36.11,36.13,35.99,36.05,110464.0,30.6909,30.7079,30.5889,30.6399,110464.0
2015-07-24 15:30:00,36.04,36.2,35.98,36.15,277174.0,30.6314,30.7674,30.5804,30.7249,277174.0
2015-07-27 09:30:00,35.78,35.85,35.27,35.27,205684.0,30.4104,30.4699,29.977,29.977,205684.0
2015-07-27 10:00:00,35.3,35.38,35.1,35.38,190858.0,30.0025,30.0705,29.8325,30.0705,190858.0
2015-07-27 10:30:00,35.41,35.43,35.1,35.1,104922.0,30.096,30.113,29.8325,29.8325,104922.0
2015-07-27 11:00:00,35.1,35.23,34.93,35.02,77634.0,29.8325,29.943,29.688,29.7645,77634.0
2015-07-27 11:30:00,35.0,35.01,34.73,34.74,100144.0,29.7475,29.756,29.518,29.5265,100144.0
2015-07-27 12:00:00,34.74,35.02,34.69,34.95,100924.0,29.5265,29.7645,29.484,29.705,100924.0
2015-07-27 12:30:00,34.94,35.04,34.92,35.01,72744.0,29.6965,29.7815,29.6795,29.756,72744.0
2015-07-27 13:00:00,35.0,35.06,34.95,34.96,54998.0,29.7475,29.7985,29.705,29.7135,54998.0
2015-07-27 13:30:00,34.96,35.04,34.96,34.99,156398.0,29.7135,29.7815,29.7135,29.739,156398.0
2015-07-27 14:00:00,34.99,35.07,34.95,35.02,153020.0,29.739,29.807,29.705,29.7645,153020.0
2015-07-27 14:30:00,35.05,35.06,34.91,34.93,84748.0,29.79,29.7985,29.671,29.688,84748.0
2015-07-27 15:00:00,34.94,34.98,34.84,34.96,110762.0,29.6965,29.7305,29.6115,29.7135,110762.0
2015-07-27 15:30:00,34.95,35.02,34.93,34.99,224322.0,29.705,29.7645,29.688,29.739,224322.0
2015-07-28 09:30:00,35.33,35.33,34.79,35.06,91942.0,30.028,30.028,29.569,29.7985,91942.0
2015-07-28 10:00:00,35.07,35.07,34.91,35.0,41538.0,29.807,29.807,29.671,29.7475,41538.0
2015-07-28 10:30:00,35.01,35.07,34.96,35.0,49272.0,29.756,29.807,29.7135,29.7475,49272.0
2015-07-28 11:00:00,35.01,35.12,34.92,35.12,40022.0,29.756,29.8495,29.6795,29.8495,40022.0
2015-07-28 11:30:00,35.13,35.22,35.08,35.19,66850.0,29.858,29.9345,29.8155,29.909,66850.0
2015-07-28 12:00:00,35.2,35.22,35.13,35.16,43670.0,29.9175,29.9345,29.858,29.8835,43670.0
2015-07-28 12:30:00,35.15,35.22,35.08,35.19,53794.0,29.875,29.9345,29.8155,29.909,53794.0
2015-07-28 13:00:00,35.19,35.31,35.15,35.3,80824.0,29.909,30.011,29.875,30.0025,80824.0
2015-07-28 13:30:00,35.3,35.3,35.18,35.22,88622.0,30.0025,30.0025,29.9005,29.9345,88622.0
2015-07-28 14:00:00,35.23,35.3,35.18,35.25,85090.0,29.943,30.0025,29.9005,29.96,85090.0
2015-07-28 14:30:00,35.24,35.38,35.23,35.35,159674.0,29.9515,30.0705,29.943,30.045,159674.0
2015-07-28 15:00:00,35.35,35.35,35.2,35.22,85134.0,30.045,30.045,29.9175,29.9345,85134.0
2015-07-28 15:30:00,35.22,35.3,35.21,35.25,139792.0,29.9345,30.0025,29.926,29.96,139792.0
2015-07-29 09:30:00,35.3,35.32,34.77,35.23,65786.0,30.0828,30.0999,29.6311,30.0232,65786.0
2015-07-29 10:00:00,35.21,35.22,34.96,35.03,73530.0,30.0061,30.0146,29.7931,29.8527,73530.0
2015-07-29 10:30:00,35.03,35.23,34.98,35.23,198608.0,29.8527,30.0232,29.8101,30.0232,198608.0
2015-07-29 11:00:00,35.27,35.3,35.08,35.13,108036.0,30.0572,30.0828,29.8953,29.9379,108036.0
2015-07-29 11:30:00,35.12,35.16,35.07,35.14,75272.0,29.9294,29.9635,29.8868,29.9465,75272.0
2015-07-29 12:00:00,35.14,35.19,35.09,35.16,37964.0,29.9465,29.9891,29.9039,29.9635,37964.0
2015-07-29 12:30:00,35.17,35.23,35.1,35.13,35380.0,29.972,30.0232,29.9124,29.9379,35380.0
2015-07-29 13:00:00,35.12,35.22,35.1,35.21,32116.0,29.9294,30.0146,29.9124,30.0061,32116.0
2015-07-29 13:30:00,35.21,35.21,35.07,35.08,38954.0,30.0061,30.0061,29.8868,29.8953,38954.0
2015-07-29 14:00:00,35.08,35.19,35.02,35.12,73330.0,29.8953,29.9891,29.8442,29.9294,73330.0
2015-07-29 14:30:00,35.13,35.34,35.11,35.34,86346.0,29.9379,30.1169,29.9209,30.1169,86346.0
2015-07-29 15:00:00,35.33,35.49,35.31,35.45,153254.0,30.1084,30.2447,30.0913,30.2106,153254.0
2015-07-29 15:30:00,35.45,35.59,35.39,35.47,167084.0,30.2106,30.33,30.1595,30.2277,167084.0
2015-07-30 09:30:00,35.43,35.63,35.25,35.55,83532.0,30.1936,30.364,30.0402,30.2959,83532.0
2015-07-30 10:00:00,35.54,35.7,35.52,35.63,86508.0,30.2873,30.4237,30.2703,30.364,86508.0
2015-07-30 10:30:00,35.65,35.8,35.6,35.62,79570.0,30.3811,30.5089,30.3385,30.3555,79570.0
2015-07-30 11:00:00,35.6,35.75,35.58,35.74,43810.0,30.3385,30.4663,30.3214,30.4578,43810.0
2015-07-30 11:30:00,35.74,35.79,35.7,35.76,50908.0,30.4578,30.5004,30.4237,30.4748,50908.0
2015-07-30 12:00:00,35.76,35.83,35.74,35.79,31554.0,30.4748,30.5345,30.4578,30.5004,31554.0
2015-07-30 12:30:00,35.77,35.9,35.73,35.87,49748.0,30.4834,30.5941,30.4493,30.5686,49748.0
2015-07-30 13:00:00,35.86,35.86,35.76,35.76,22944.0,30.56,30.56,30.4748,30.4748,22944.0
2015-07-30 13:30:00,35.77,35.82,35.68,35.68,32942.0,30.4834,30.526,30.4067,30.4067,32942.0
2015-07-30 14:00:00,35.7,35.85,35.68,35.85,34182.0,30.4237,30.5515,30.4067,30.5515,34182.0
2015-07-30 14:30:00,35.83,35.93,35.83,35.85,63200.0,30.5345,30.6197,30.5345,30.5515,63200.0
2015-07-30 15:00:00,35.87,35.94,35.85,35.91,60804.0,30.5686,30.6282,30.5515,30.6027,60804.0
2015-07-30 15:30:00,35.89,35.92,35.81,35.83,145378.0,30.5856,30.6112,30.5174,30.5345,145378.0
2015-07-31 09:30:00,36.04,36.25,35.9,36.06,74798.0,30.7134,30.8924,30.5941,30.7305,74798.0
2015-07-31 10:00:00,36.07,36.13,35.99,36.09,37830.0,30.739,30.7901,30.6708,30.7561,37830.0
2015-07-31 10:30:00,36.1,36.1,36.02,36.07,73046.0,30.7646,30.7646,30.6964,30.739,73046.0
2015-07-31 11:00:00,36.06,36.2,36.02,36.12,122538.0,30.7305,30.8498,30.6964,30.7816,122538.0
2015-07-31 11:30:00,36.12,36.15,35.99,36.0,87478.0,30.7816,30.8072,30.6708,30.6794,87478.0
2015-07-31 12:00:00,36.01,36.05,35.94,36.0,69122.0,30.6879,30.722,30.6282,30.6794,69122.0
2015-07-31 12:30:00,36.0,36.02,35.93,35.96,65720.0,30.6794,30.6964,30.6197,30.6453,65720.0
2015-07-31 13:00:00,35.97,35.98,35.85,35.97,68524.0,30.6538,30.6623,30.5515,30.6538,68524.0
2015-07-31 13:30:00,35.98,36.08,35.97,36.05,67008.0,30.6623,30.7475,30.6538,30.722,67008.0
2015-07-31 14:00:00,36.04,36.1,35.99,36.1,69834.0,30.7134,30.7646,30.6708,30.7646,69834.0
2015-07-31 14:30:00,36.1,36.16,36.02,36.13,90530.0,30.7646,30.8157,30.6964,30.7901,90530.0
2015-07-31 15:00:00,36.13,36.15,35.94,35.94,72728.0,30.7901,30.8072,30.6282,30.6282,72728.0
2015-07-31 15:30:00,35.94,35.96,35.88,35.92,228262.0,30.6282,30.6453,30.5771,30.6112,228262.0
2015-08-03 09:30:00,35.98,36.1,35.6,36.02,51046.0,30.6623,30.7646,30.3385,30.6964,51046.0
2015-08-03 10:00:00,36.04,36.09,35.81,35.81,81862.0,30.7134,30.7561,30.5174,30.5174,81862.0
2015-08-03 10:30:00,35.85,36.02,35.77,35.99,42278.0,30.5515,30.6964,30.4834,30.6708,42278.0
2015-08-03 11:00:00,36.02,36.02,35.88,35.98,31004.0,30.6964,30.6964,30.5771,30.6623,31004.0
2015-08-03 11:30:00,36.02,36.03,35.81,35.83,28136.0,30.6964,30.7049,30.5174,30.5345,28136.0
2015-08-03 12:00:00,35.83,35.93,35.82,35.9,22056.0,30.5345,30.6197,30.526,30.5941,22056.0
2015-08-03 12:30:00,35.88,35.88,35.64,35.65,24576.0,30.5771,30.5771,30.3726,30.3811,24576.0
2015-08-03 13:00:00,35.65,35.7,35.53,35.64,51610.0,30.3811,30.4237,30.2788,30.3726,51610.0
2015-08-03 13:30:00,35.63,35.86,35.62,35.79,30290.0,30.364,30.56,30.3555,30.5004,30290.0
2015-08-03 14:00:00,35.8,35.82,35.74,35.78,34496.0,30.5089,30.526,30.4578,30.4919,34496.0
2015-08-03 14:30:00,35.76,35.83,35.68,35.73,39694.0,30.4748,30.5345,30.4067,30.4493,39694.0
2015-08-03 15:00:00,35.73,35.78,35.69,35.77,45176.0,30.4493,30.4919,30.4152,30.4834,45176.0
2015-08-03 15:30:00,35.77,35.85,35.74,35.81,120598.0,30.4834,30.5515,30.4578,30.5174,120598.0
2015-08-04 09:30:00,35.99,36.24,35.77,35.86,115784.0,30.6708,30.8839,30.4834,30.56,115784.0
2015-08-04 10:00:00,35.83,36.21,35.83,36.17,104952.0,30.5345,30.8583,30.5345,30.8242,104952.0
2015-08-04 10:30:00,36.13,36.13,35.99,36.05,42422.0,30.7901,30.7901,30.6708,30.722,42422.0
2015-08-04 11:00:00,36.07,36.12,36.03,36.03,48532.0,30.739,30.7816,30.7049,30.7049,48532.0
2015-08-04 11:30:00,36.04,36.04,35.95,35.99,63790.0,30.7134,30.7134,30.6367,30.6708,63790.0
2015-08-04 12:00:00,36.01,36.11,35.99,36.08,62382.0,30.6879,30.7731,30.6708,30.7475,62382.0
2015-08-04 12:30:00,36.09,36.11,35.91,35.92,33166.0,30.7561,30.7731,30.6027,30.6112,33166.0
2015-08-04 13:00:00,35.93,35.96,35.9,35.93,22604.0,30.6197,30.6453,30.5941,30.6197,22604.0
2015-08-04 13:30:00,35.94,36.06,35.9,35.95,60882.0,30.6282,30.7305,30.5941,30.6367,60882.0
2015-08-04 14:00:00,35.95,36.01,35.79,35.84,91696.0,30.6367,30.6879,30.5004,30.543,91696.0
2015-08-04 14:30:00,35.84,35.96,35.83,35.91,56138.0,30.543,30.6453,30.5345,30.6027,56138.0
2015-08-04 15:00:00,35.92,35.94,35.87,35.89,66794.0,30.6112,30.6282,30.5686,30.5856,66794.0
2015-08-04 15:30:00,35.9,35.94,35.81,35.86,149414.0,30.5941,30.6282,30.5174,30.56,149414.0
2015-08-05 09:30:00,36.0,36.23,35.94,36.11,70240.0,30.6794,30.8754,30.6282,30.7731,70240.0
2015-08-05 10:00:00,36.09,36.24,36.06,36.18,71626.0,30.7561,30.8839,30.7305,30.8328,71626.0
2015-08-05 10:30:00,36.2,36.23,36.09,36.19,47036.0,30.8498,30.8754,30.7561,30.8413,47036.0
2015-08-05 11:00:00,36.19,36.21,36.1,36.16,62946.0,30.8413,30.8583,30.7646,30.8157,62946.0
2015-08-05 11:30:00,36.15,36.18,36.03,36.03,59360.0,30.8072,30.8328,30.7049,30.7049,59360.0
2015-08-05 12:00:00,36.01,36.1,35.97,35.98,41276.0,30.6879,30.7646,30.6538,30.6623,41276.0
2015-08-05 12:30:00,35.99,36.06,35.96,36.06,39306.0,30.6708,30.7305,30.6453,30.7305,39306.0
2015-08-05 13:00:00,36.05,36.06,35.97,36.03,32810.0,30.722,30.7305,30.6538,30.7049,32810.0
2015-08-05 13:30:00,36.04,36.1,36.01,36.08,123900.0,30.7134,30.7646,30.6879,30.7475,123900.0
2015-08-05 14:00:00,36.05,36.13,36.04,36.11,69314.0,30.722,30.7901,30.7134,30.7731,69314.0
2015-08-05 14:30:00,36.11,36.11,36.04,36.08,59678.0,30.7731,30.7731,30.7134,30.7475,59678.0
2015-08-05 15:00:00,36.08,36.1,36.03,36.09,72012.0,30.7475,30.7646,30.7049,30.7561,72012.0
2015-08-05 15:30:00,36.09,36.09,36.02,36.05,166898.0,30.7561,30.7561,30.6964,30.722,166898.0
2015-08-06 09:30:00,36.05,36.24,35.83,35.88,35240.0,30.722,30.8839,30.5345,30.5771,35240.0
2015-08-06 10:00:00,35.91,36.02,35.85,35.9,40688.0,30.6027,30.6964,30.5515,30.5941,40688.0
2015-08-06 10:30:00,35.91,36.04,35.83,35.99,32242.0,30.6027,30.7134,30.5345,30.6708,32242.0
2015-08-06 11:00:00,35.99,35.99,35.66,35.66,21104.0,30.6708,30.6708,30.3896,30.3896,21104.0
2015-08-06 11:30:00,35.67,35.69,35.41,35.41,38648.0,30.3981,30.4152,30.1766,30.1766,38648.0
2015-08-06 12:00:00,35.39,35.49,35.26,35.49,46220.0,30.1595,30.2447,30.0487,30.2447,46220.0
2015-08-06 12:30:00,35.5,35.5,35.33,35.4,34658.0,30.2533,30.2533,30.1084,30.168,34658.0
2015-08-06 13:00:00,35.41,35.5,35.38,35.4,61848.0,30.1766,30.2533,30.151,30.168,61848.0
2015-08-06 13:30:00,35.41,35.47,35.38,35.38,41052.0,30.1766,30.2277,30.151,30.151,41052.0
2015-08-06 14:00:00,35.4,35.57,35.37,35.54,36592.0,30.168,30.3129,30.1425,30.2873,36592.0
2015-08-06 14:30:00,35.57,35.6,35.5,35.52,42596.0,30.3129,30.3385,30.2533,30.2703,42596.0
2015-08-06 15:00:00,35.54,35.64,35.53,35.57,59042.0,30.2873,30.3726,30.2788,30.3129,59042.0
2015-08-06 15:30:00,35.55,35.57,35.5,35.52,150394.0,30.2959,30.3129,30.2533,30.2703,150394.0
2015-08-07 09:30:00,35.44,35.52,35.13,35.49,99032.0,30.2021,30.2703,29.9379,30.2447,99032.0
2015-08-07 10:00:00,35.46,35.56,35.15,35.18,104432.0,30.2192,30.3044,29.955,29.9806,104432.0
2015-08-07 10:30:00,35.21,35.38,35.19,35.31,55228.0,30.0061,30.151,29.9891,30.0913,55228.0
2015-08-07 11:00:00,35.33,35.4,35.18,35.18,30214.0,30.1084,30.168,29.9806,29.9806,30214.0
2015-08-07 11:30:00,35.18,35.21,35.1,35.18,43532.0,29.9806,30.0061,29.9124,29.9806,43532.0
2015-08-07 12:00:00,35.19,35.31,35.16,35.3,26066.0,29.9891,30.0913,29.9635,30.0828,26066.0
2015-08-07 12:30:00,35.31,35.32,35.2,35.29,28780.0,30.0913,30.0999,29.9976,30.0743,28780.0
2015-08-07 13:00:00,35.28,35.28,35.12,35.18,72348.0,30.0658,30.0658,29.9294,29.9806,72348.0
2015-08-07 13:30:00,35.19,35.27,35.18,35.2,33150.0,29.9891,30.0572,29.9806,29.9976,33150.0
2015-08-07 14:00:00,35.19,35.29,35.15,35.28,34038.0,29.9891,30.0743,29.955,30.0658,34038.0
2015-08-07 14:30:00,35.29,35.41,35.28,35.4,33098.0,30.0743,30.1766,30.0658,30.168,33098.0
2015-08-07 15:00:00,35.4,35.45,35.33,35.45,56638.0,30.168,30.2106,30.1084,30.2106,56638.0
2015-08-07 15:30:00,35.44,35.51,35.41,35.49,103620.0,30.2021,30.2618,30.1766,30.2447,103620.0
2015-08-10 09:30:00,35.84,36.21,35.7,36.17,34710.0,30.543,30.8583,30.4237,30.8242,34710.0
2015-08-10 10:00:00,36.15,36.36,36.15,36.23,63896.0,30.8072,30.9862,30.8072,30.8754,63896.0
2015-08-10 10:30:00,36.21,36.23,36.06,36.15,62828.0,30.8583,30.8754,30.7305,30.8072,62828.0
2015-08-10 11:00:00,36.17,36.2,36.05,36.05,47108.0,30.8242,30.8498,30.722,30.722,47108.0
2015-08-10 11:30:00,36.08,36.16,36.01,36.1,40892.0,30.7475,30.8157,30.6879,30.7646,40892.0
2015-08-10 12:00:00,36.1,36.12,36.07,36.12,33630.0,30.7646,30.7816,30.739,30.7816,33630.0
2015-08-10 12:30:00,36.12,36.13,36.02,36.02,49742.0,30.7816,30.7901,30.6964,30.6964,49742.0
2015-08-10 13:00:00,36.02,36.03,35.98,36.01,75782.0,30.6964,30.7049,30.6623,30.6879,75782.0
2015-08-10 13:30:00,36.01,36.02,35.97,36.0,66370.0,30.6879,30.6964,30.6538,30.6794,66370.0
2015-08-10 14:00:00,36.01,36.01,35.96,35.99,64410.0,30.6879,30.6879,30.6453,30.6708,64410.0
2015-08-10 14:30:00,35.99,36.04,35.97,36.02,68840.0,30.6708,30.7134,30.6538,30.6964,68840.0
2015-08-10 15:00:00,36.03,36.1,36.01,36.04,74638.0,30.7049,30.7646,30.6879,30.7134,74638.0
2015-08-10 15:30:00,36.05,36.11,36.04,36.09,101504.0,30.722,30.7731,30.7134,30.7561,101504.0
2015-08-11 09:30:00,35.47,35.94,34.96,34.97,215996.0,30.2277,30.6282,29.7931,29.8016,215996.0
2015-08-11 10:00:00,34.96,35.48,34.9,35.4,146904.0,29.7931,30.2362,29.7419,30.168,146904.0
2015-08-11 10:30:00,35.45,35.47,35.33,35.34,88876.0,30.2106,30.2277,30.1084,30.1169,88876.0
2015-08-11 11:00:00,35.32,35.4,35.23,35.23,64776.0,30.0999,30.168,30.0232,30.0232,64776.0
2015-08-11 11:30:00,35.22,35.28,34.91,34.93,97038.0,30.0146,30.0658,29.7505,29.7675,97038.0
2015-08-11 12:00:00,34.93,35.01,34.87,34.89,109766.0,29.7675,29.8357,29.7164,29.7334,109766.0
2015-08-11 12:30:00,34.9,34.94,34.77,34.9,156474.0,29.7419,29.776,29.6311,29.7419,156474.0
2015-08-11 13:00:00,34.9,34.91,34.82,34.91,102120.0,29.7419,29.7505,29.6738,29.7505,102120.0
2015-08-11 13:30:00,34.89,34.97,34.88,34.9,72028.0,29.7334,29.8016,29.7249,29.7419,72028.0
2015-08-11 14:00:00,34.9,34.93,34.77,34.78,95228.0,29.7419,29.7675,29.6311,29.6397,95228.0
2015-08-11 14:30:00,34.79,34.96,34.74,34.93,96816.0,29.6482,29.7931,29.6056,29.7675,96816.0
2015-08-11 15:00:00,34.93,34.99,34.91,34.95,153842.0,29.7675,29.8186,29.7505,29.7845,153842.0
2015-08-11 15:30:00,34.95,35.03,34.92,34.99,291310.0,29.7845,29.8527,29.759,29.8186,291310.0
2015-08-12 09:30:00,34.65,34.73,34.22,34.35,150688.0,29.5289,29.5971,29.1624,29.2732,150688.0
2015-08-12 10:00:00,34.41,34.46,34.09,34.17,92606.0,29.3244,29.367,29.0516,29.1198,92606.0
2015-08-12 10:30:00,34.17,34.31,33.99,34.0,89658.0,29.1198,29.2391,28.9664,28.9749,89658.0
2015-08-12 11:00:00,33.99,34.32,33.99,34.27,206106.0,28.9664,29.2477,28.9664,29.205,206106.0
2015-08-12 11:30:00,34.26,34.32,34.19,34.26,101172.0,29.1965,29.2477,29.1369,29.1965,101172.0
2015-08-12 12:00:00,34.24,34.33,34.13,34.21,104914.0,29.1795,29.2562,29.0857,29.1539,104914.0
2015-08-12 12:30:00,34.21,34.32,34.2,34.24,95670.0,29.1539,29.2477,29.1454,29.1795,95670.0
2015-08-12 13:00:00,34.26,34.31,34.22,34.22,90904.0,29.1965,29.2391,29.1624,29.1624,90904.0
2015-08-12 13:30:00,34.23,34.34,34.23,34.29,140928.0,29.171,29.2647,29.171,29.2221,140928.0
2015-08-12 14:00:00,34.29,34.37,34.25,34.3,92060.0,29.2221,29.2903,29.188,29.2306,92060.0
2015-08-12 14:30:00,34.29,34.45,34.27,34.45,150296.0,29.2221,29.3584,29.205,29.3584,150296.0
2015-08-12 15:00:00,34.44,34.51,34.44,34.48,148236.0,29.3499,29.4096,29.3499,29.384,148236.0
2015-08-12 15:30:00,34.47,34.51,34.41,34.45,250258.0,29.3755,29.4096,29.3244,29.3584,250258.0
2015-08-13 09:30:00,34.47,34.63,34.42,34.55,89896.0,29.3755,29.5118,29.3329,29.4437,89896.0
2015-08-13 10:00:00,34.57,34.68,34.54,34.67,100498.0,29.4607,29.5544,29.4351,29.5459,100498.0
2015-08-13 10:30:00,34.63,34.96,34.63,34.91,199684.0,29.5118,29.7931,29.5118,29.7505,199684.0
2015-08-13 11:00:00,34.93,34.95,34.74,34.75,81616.0,29.7675,29.7845,29.6056,29.6141,81616.0
2015-08-13 11:30:00,34.77,34.82,34.74,34.78,55768.0,29.6311,29.6738,29.6056,29.6397,55768.0
2015-08-13 12:00:00,34.82,34.94,34.82,34.87,60158.0,29.6738,29.776,29.6738,29.7164,60158.0
2015-08-13 12:30:00,34.88,34.9,34.79,34.88,110518.0,29.7249,29.7419,29.6482,29.7249,110518.0
2015-08-13 13:00:00,34.88,34.9,34.84,34.86,75506.0,29.7249,29.7419,29.6908,29.7078,75506.0
2015-08-13 13:30:00,34.87,34.88,34.78,34.84,61954.0,29.7164,29.7249,29.6397,29.6908,61954.0
2015-08-13 14:00:00,34.85,34.88,34.83,34.85,70810.0,29.6993,29.7249,29.6823,29.6993,70810.0
2015-08-13 14:30:00,34.85,34.88,34.8,34.87,128932.0,29.6993,29.7249,29.6567,29.7164,128932.0
2015-08-13 15:00:00,34.87,34.88,34.77,34.79,80288.0,29.7164,29.7249,29.6311,29.6482,80288.0
2015-08-13 15:30:00,34.79,34.82,34.74,34.78,206692.0,29.6482,29.6738,29.6056,29.6397,206692.0
2015-08-14 09:30:00,34.77,34.95,34.62,34.9,68630.0,29.6311,29.7845,29.5033,29.7419,68630.0
2015-08-14 10:00:00,34.99,34.99,34.87,34.87,44174.0,29.8186,29.8186,29.7164,29.7164,44174.0
2015-08-14 10:30:00,34.88,34.93,34.77,34.81,35716.0,29.7249,29.7675,29.6311,29.6652,35716.0
2015-08-14 11:00:00,34.8,34.82,34.7,34.77,26210.0,29.6567,29.6738,29.5715,29.6311,26210.0
2015-08-14 11:30:00,34.77,34.91,34.74,34.9,31750.0,29.6311,29.7505,29.6056,29.7419,31750.0
2015-08-14 12:00:00,34.9,34.93,34.82,34.86,46086.0,29.7419,29.7675,29.6738,29.7078,46086.0
2015-08-14 12:30:00,34.85,34.9,34.8,34.9,31032.0,29.6993,29.7419,29.6567,29.7419,31032.0
2015-08-14 13:00:00,34.9,34.93,34.87,34.89,39110.0,29.7419,29.7675,29.7164,29.7334,39110.0
2015-08-14 13:30:00,34.9,34.92,34.87,34.88,38850.0,29.7419,29.759,29.7164,29.7249,38850.0
2015-08-14 14:00:00,34.88,34.94,34.87,34.91,44920.0,29.7249,29.776,29.7164,29.7505,44920.0
2015-08-14 14:30:00,34.91,35.03,34.9,35.03,39666.0,29.7505,29.8527,29.7419,29.8527,39666.0
2015-08-14 15:00:00,35.03,35.13,35.02,35.09,71022.0,29.8527,29.9379,29.8442,29.9039,71022.0
2015-08-14 15:30:00,35.09,35.23,35.09,35.14,229468.0,29.9039,30.0232,29.9039,29.9465,229468.0
2015-08-17 09:30:00,35.05,35.12,34.74,34.95,66470.0,29.8698,29.9294,29.6056,29.7845,66470.0
2015-08-17 10:00:00,34.94,34.99,34.88,34.98,107044.0,29.776,29.8186,29.7249,29.8101,107044.0
2015-08-17 10:30:00,34.98,35.1,34.91,35.07,36286.0,29.8101,29.9124,29.7505,29.8868,36286.0
2015-08-17 11:00:00,35.1,35.2,35.07,35.07,54362.0,29.9124,29.9976,29.8868,29.8868,54362.0
2015-08-17 11:30:00,35.07,35.2,35.05,35.16,42264.0,29.8868,29.9976,29.8698,29.9635,42264.0
2015-08-17 12:00:00,35.16,35.19,35.13,35.19,29280.0,29.9635,29.9891,29.9379,29.9891,29280.0
2015-08-17 12:30:00,35.19,35.38,35.19,35.38,33036.0,29.9891,30.151,29.9891,30.151,33036.0
2015-08-17 13:00:00,35.39,35.48,35.38,35.46,37276.0,30.1595,30.2362,30.151,30.2192,37276.0
2015-08-17 13:30:00,35.46,35.49,35.39,35.48,36860.0,30.2192,30.2447,30.1595,30.2362,36860.0
2015-08-17 14:00:00,35.47,35.48,35.37,35.4,49006.0,30.2277,30.2362,30.1425,30.168,49006.0
2015-08-17 14:30:00,35.4,35.49,35.4,35.43,34498.0,30.168,30.2447,30.168,30.1936,34498.0
2015-08-17 15:00:00,35.44,35.52,35.44,35.51,52428.0,30.2021,30.2703,30.2021,30.2618,52428.0
2015-08-17 15:30:00,35.51,35.53,35.42,35.52,108888.0,30.2618,30.2788,30.1851,30.2703,108888.0
2015-08-18 09:30:00,35.52,35.73,35.43,35.66,79152.0,30.2703,30.4493,30.1936,30.3896,79152.0
2015-08-18 10:00:00,35.67,35.68,35.59,35.67,70646.0,30.3981,30.4067,30.33,30.3981,70646.0
2015-08-18 10:30:00,35.67,35.68,35.59,35.63,63938.0,30.3981,30.4067,30.33,30.364,63938.0
2015-08-18 11:00:00,35.63,35.68,35.57,35.63,87494.0,30.364,30.4067,30.3129,30.364,87494.0
2015-08-18 11:30:00,35.63,35.65,35.59,35.62,46728.0,30.364,30.3811,30.33,30.3555,46728.0
2015-08-18 12:00:00,35.63,35.64,35.6,35.61,37644.0,30.364,30.3726,30.3385,30.347,37644.0
2015-08-18 12:30:00,35.62,35.64,35.59,35.59,48550.0,30.3555,30.3726,30.33,30.33,48550.0
2015-08-18 13:00:00,35.59,35.6,35.55,35.57,50314.0,30.33,30.3385,30.2959,30.3129,50314.0
2015-08-18 13:30:00,35.58,35.61,35.56,35.58,55574.0,30.3214,30.347,30.3044,30.3214,55574.0
2015-08-18 14:00:00,35.58,35.59,35.55,35.59,22558.0,30.3214,30.33,30.2959,30.33,22558.0
2015-08-18 14:30:00,35.59,35.6,35.54,35.58,37936.0,30.33,30.3385,30.2873,30.3214,37936.0
2015-08-18 15:00:00,35.57,35.6,35.54,35.57,44170.0,30.3129,30.3385,30.2873,30.3129,44170.0
2015-08-18 15:30:00,35.58,35.58,35.49,35.55,115276.0,30.3214,30.3214,30.2447,30.2959,115276.0
2015-08-19 09:30:00,35.3,35.32,35.07,35.29,38510.0,30.0828,30.0999,29.8868,30.0743,38510.0
2015-08-19 10:00:00,35.26,35.49,35.24,35.4,29330.0,30.0487,30.2447,30.0317,30.168,29330.0
2015-08-19 10:30:00,35.38,35.41,34.99,34.99,49092.0,30.151,30.1766,29.8186,29.8186,49092.0
2015-08-19 11:00:00,35.02,35.12,34.94,34.95,19924.0,29.8442,29.9294,29.776,29.7845,19924.0
2015-08-19 11:30:00,34.95,35.04,34.94,34.97,43012.0,29.7845,29.8612,29.776,29.8016,43012.0
2015-08-19 12:00:00,34.97,34.99,34.84,34.88,41738.0,29.8016,29.8186,29.6908,29.7249,41738.0
2015-08-19 12:30:00,34.88,34.98,34.88,34.96,26832.0,29.7249,29.8101,29.7249,29.7931,26832.0
2015-08-19 13:00:00,34.98,34.99,34.92,34.92,52028.0,29.8101,29.8186,29.759,29.759,52028.0
2015-08-19 13:30:00,34.91,35.0,34.84,34.98,85838.0,29.7505,29.8272,29.6908,29.8101,85838.0
2015-08-19 14:00:00,34.98,35.08,34.92,35.04,110944.0,29.8101,29.8953,29.759,29.8612,110944.0
2015-08-19 14:30:00,35.06,35.08,34.89,34.89,51528.0,29.8783,29.8953,29.7334,29.7334,51528.0
2015-08-19 15:00:00,34.87,35.0,34.85,35.0,40230.0,29.7164,29.8272,29.6993,29.8272,40230.0
2015-08-19 15:30:00,35.0,35.01,34.9,34.91,111174.0,29.8272,29.8357,29.7419,29.7505,111174.0
2015-08-20 09:30:00,34.49,34.67,34.35,34.54,74336.0,29.3925,29.5459,29.2732,29.4351,74336.0
2015-08-20 10:00:00,34.57,34.59,34.19,34.24,106442.0,29.4607,29.4777,29.1369,29.1795,106442.0
2015-08-20 10:30:00,34.28,34.5,34.24,34.43,75164.0,29.2136,29.4011,29.1795,29.3414,75164.0
2015-08-20 11:00:00,34.44,34.49,34.34,34.38,128956.0,29.3499,29.3925,29.2647,29.2988,128956.0
2015-08-20 11:30:00,34.37,34.38,34.25,34.35,112024.0,29.2903,29.2988,29.188,29.2732,112024.0
2015-08-20 12:00:00,34.35,34.38,34.27,34.31,58350.0,29.2732,29.2988,29.205,29.2391,58350.0
2015-08-20 12:30:00,34.31,34.34,34.12,34.12,49794.0,29.2391,29.2647,29.0772,29.0772,49794.0
2015-08-20 13:00:00,34.12,34.18,34.03,34.15,51172.0,29.0772,29.1283,29.0005,29.1028,51172.0
2015-08-20 13:30:00,34.15,34.17,34.01,34.01,98054.0,29.1028,29.1198,28.9835,28.9835,98054.0
2015-08-20 14:00:00,34.01,34.04,33.95,33.99,88232.0,28.9835,29.009,28.9323,28.9664,88232.0
2015-08-20 14:30:00,33.99,34.04,33.85,33.85,83976.0,28.9664,29.009,28.8471,28.8471,83976.0
2015-08-20 15:00:00,33.85,33.97,33.84,33.96,100582.0,28.8471,28.9494,28.8386,28.9409,100582.0
2015-08-20 15:30:00,33.96,34.02,33.85,33.87,165442.0,28.9409,28.992,28.8471,28.8642,165442.0
2015-08-21 09:30:00,33.46,33.74,33.34,33.61,104346.0,28.5148,28.7534,28.4125,28.6426,104346.0
2015-08-21 10:00:00,33.59,33.76,33.46,33.49,71324.0,28.6255,28.7704,28.5148,28.5403,71324.0
2015-08-21 10:30:00,33.49,33.51,33.23,33.27,69096.0,28.5403,28.5574,28.3188,28.3528,69096.0
2015-08-21 11:00:00,33.27,33.27,33.05,33.17,47888.0,28.3528,28.3528,28.1654,28.2676,47888.0
2015-08-21 11:30:00,33.17,33.2,33.0,33.13,141932.0,28.2676,28.2932,28.1227,28.2335,141932.0
2015-08-21 12:00:00,33.14,33.32,33.1,33.24,93422.0,28.2421,28.3954,28.208,28.3273,93422.0
2015-08-21 12:30:00,33.24,33.29,33.03,33.05,58134.0,28.3273,28.3699,28.1483,28.1654,58134.0
2015-08-21 13:00:00,33.04,33.1,32.95,33.08,84170.0,28.1568,28.208,28.0801,28.1909,84170.0
2015-08-21 13:30:00,33.1,33.31,33.02,33.31,50166.0,28.208,28.3869,28.1398,28.3869,50166.0
2015-08-21 14:00:00,33.32,33.37,33.08,33.1,73128.0,28.3954,28.4381,28.1909,28.208,73128.0
2015-08-21 14:30:00,33.1,33.18,32.81,32.88,83094.0,28.208,28.2761,27.9608,28.0205,83094.0
2015-08-21 15:00:00,32.88,32.9,32.6,32.82,167826.0,28.0205,28.0375,27.7819,27.9693,167826.0
2015-08-21 15:30:00,32.82,32.9,32.67,32.67,254168.0,27.9693,28.0375,27.8415,27.8415,254168.0
2015-08-24 09:30:00,28.94,31.86,25.05,30.0,830706.0,24.6628,27.1512,21.3477,25.5661,830706.0
2015-08-24 10:00:00,30.0,31.4,30.0,31.16,553980.0,25.5661,26.7592,25.5661,26.5547,553980.0
2015-08-24 10:30:00,31.14,31.17,30.75,31.07,180816.0,26.5376,26.5632,26.2053,26.478,180816.0
2015-08-24 11:00:00,31.09,31.1,30.58,30.6,132076.0,26.495,26.5036,26.0604,26.0775,132076.0
2015-08-24 11:30:00,30.57,31.14,30.5,31.11,142014.0,26.0519,26.5376,25.9922,26.5121,142014.0
2015-08-24 12:00:00,31.07,31.4,30.92,31.37,106280.0,26.478,26.7592,26.3502,26.7337,106280.0
2015-08-24 12:30:00,31.36,31.36,31.02,31.17,153336.0,26.7251,26.7251,26.4354,26.5632,153336.0
2015-08-24 13:00:00,31.18,31.32,31.14,31.22,95324.0,26.5717,26.691,26.5376,26.6058,95324.0
2015-08-24 13:30:00,31.22,31.22,31.02,31.04,98210.0,26.6058,26.6058,26.4354,26.4524,98210.0
2015-08-24 14:00:00,31.06,31.09,30.8,30.89,90002.0,26.4695,26.495,26.2479,26.3246,90002.0
2015-08-24 14:30:00,30.89,31.0,30.52,30.52,106284.0,26.3246,26.4183,26.0093,26.0093,106284.0
2015-08-24 15:00:00,30.53,30.53,30.26,30.3,255758.0,26.0178,26.0178,25.7877,25.8218,255758.0
2015-08-24 15:30:00,30.3,30.9,30.14,30.46,398696.0,25.8218,26.3331,25.6854,25.9581,398696.0
2015-08-25 09:30:00,32.75,32.75,31.0,31.3,316668.0,27.9097,27.9097,26.4183,26.674,316668.0
2015-08-25 10:00:00,31.29,31.45,31.18,31.38,143536.0,26.6655,26.8018,26.5717,26.7422,143536.0
2015-08-25 10:30:00,31.37,31.47,31.33,31.37,167782.0,26.7337,26.8189,26.6996,26.7337,167782.0
2015-08-25 11:00:00,31.38,31.82,31.38,31.77,188622.0,26.7422,27.1171,26.7422,27.0745,188622.0
2015-08-25 11:30:00,31.75,31.79,31.59,31.6,105816.0,27.0575,27.0916,26.9211,26.9297,105816.0
2015-08-25 12:00:00,31.61,31.74,31.61,31.66,57542.0,26.9382,27.049,26.9382,26.9808,57542.0
2015-08-25 12:30:00,31.65,31.66,31.5,31.51,72722.0,26.9723,26.9808,26.8444,26.853,72722.0
2015-08-25 13:00:00,31.5,31.52,31.25,31.31,77350.0,26.8444,26.8615,26.6314,26.6825,77350.0
2015-08-25 13:30:00,31.3,31.43,31.24,31.34,111814.0,26.674,26.7848,26.6229,26.7081,111814.0
2015-08-25 14:00:00,31.34,31.35,31.23,31.27,135540.0,26.7081,26.7166,26.6143,26.6484,135540.0
2015-08-25 14:30:00,31.28,31.32,31.17,31.25,95684.0,26.657,26.691,26.5632,26.6314,95684.0
2015-08-25 15:00:00,31.25,31.27,30.86,30.86,111802.0,26.6314,26.6484,26.299,26.299,111802.0
2015-08-25 15:30:00,30.85,30.86,30.21,30.24,406504.0,26.2905,26.299,25.7451,25.7707,406504.0
2015-08-26 09:30:00,30.99,31.11,30.78,30.99,276158.0,26.4098,26.5121,26.2309,26.4098,276158.0
2015-08-26 10:00:00,30.99,31.13,30.63,30.95,187622.0,26.4098,26.5291,26.103,26.3757,187622.0
2015-08-26 10:30:00,30.98,31.07,30.72,30.72,112544.0,26.4013,26.478,26.1797,26.1797,112544.0
2015-08-26 11:00:00,30.73,30.91,30.7,30.79,86656.0,26.1882,26.3416,26.1627,26.2394,86656.0
2015-08-26 11:30:00,30.83,30.85,30.61,30.67,72108.0,26.2735,26.2905,26.086,26.1371,72108.0
2015-08-26 12:00:00,30.67,30.75,30.61,30.7,114164.0,26.1371,26.2053,26.086,26.1627,114164.0
2015-08-26 12:30:00,30.69,30.84,30.64,30.84,76784.0,26.1542,26.282,26.1115,26.282,76784.0
2015-08-26 13:00:00,30.84,30.93,30.73,30.89,60606.0,26.282,26.3587,26.1882,26.3246,60606.0
2015-08-26 13:30:00,30.91,31.11,30.84,31.08,146116.0,26.3416,26.5121,26.282,26.4865,146116.0
2015-08-26 14:00:00,31.08,31.18,31.03,31.12,202964.0,26.4865,26.5717,26.4439,26.5206,202964.0
2015-08-26 14:30:00,31.13,31.4,31.13,31.27,159724.0,26.5291,26.7592,26.5291,26.6484,159724.0
2015-08-26 15:00:00,31.27,31.74,31.18,31.54,166740.0,26.6484,27.049,26.5717,26.8785,166740.0
2015-08-26 15:30:00,31.53,31.84,31.5,31.61,447940.0,26.87,27.1342,26.8444,26.9382,447940.0
2015-08-27 09:30:00,31.91,32.03,31.52,31.52,91660.0,27.1938,27.2961,26.8615,26.8615,91660.0
2015-08-27 10:00:00,31.52,31.75,31.42,31.63,74592.0,26.8615,27.0575,26.7763,26.9552,74592.0
2015-08-27 10:30:00,31.57,31.8,31.5,31.78,53204.0,26.9041,27.1001,26.8444,27.0831,53204.0
2015-08-27 11:00:00,31.75,31.76,31.58,31.6,90478.0,27.0575,27.066,26.9126,26.9297,90478.0
2015-08-27 11:30:00,31.61,31.64,31.42,31.64,72628.0,26.9382,26.9637,26.7763,26.9637,72628.0
2015-08-27 12:00:00,31.67,31.83,31.66,31.73,86934.0,26.9893,27.1257,26.9808,27.0404,86934.0
2015-08-27 12:30:00,31.73,31.76,31.59,31.76,106988.0,27.0404,27.066,26.9211,27.066,106988.0
2015-08-27 13:00:00,31.78,31.93,31.68,31.88,54370.0,27.0831,27.2109,26.9978,27.1683,54370.0
2015-08-27 13:30:00,31.85,31.91,31.61,31.75,38510.0,27.1427,27.1938,26.9382,27.0575,38510.0
2015-08-27 14:00:00,31.76,31.76,31.39,31.42,57936.0,27.066,27.066,26.7507,26.7763,57936.0
2015-08-27 14:30:00,31.43,31.6,31.32,31.32,98724.0,26.7848,26.9297,26.691,26.691,98724.0
2015-08-27 15:00:00,31.35,31.61,31.19,31.61,169660.0,26.7166,26.9382,26.5803,26.9382,169660.0
2015-08-27 15:30:00,31.59,31.96,31.53,31.95,261388.0,26.9211,27.2365,26.87,27.2279,261388.0
2015-08-28 09:30:00,31.93,32.23,31.82,32.23,87754.0,27.2109,27.4665,27.1171,27.4665,87754.0
2015-08-28 10:00:00,32.24,32.24,32.04,32.15,187196.0,27.4751,27.4751,27.3046,27.3984,187196.0
2015-08-28 10:30:00,32.16,32.22,32.03,32.1,87666.0,27.4069,27.458,27.2961,27.3558,87666.0
2015-08-28 11:00:00,32.1,32.32,32.1,32.31,74312.0,27.3558,27.5432,27.3558,27.5347,74312.0
2015-08-28 11:30:00,32.32,32.35,32.1,32.12,55494.0,27.5432,27.5688,27.3558,27.3728,55494.0
2015-08-28 12:00:00,32.13,32.32,32.08,32.32,63548.0,27.3813,27.5432,27.3387,27.5432,63548.0
2015-08-28 12:30:00,32.31,32.45,32.28,32.4,56910.0,27.5347,27.654,27.5092,27.6114,56910.0
2015-08-28 13:00:00,32.4,32.44,32.31,32.34,49616.0,27.6114,27.6455,27.5347,27.5603,49616.0
2015-08-28 13:30:00,32.3,32.37,32.15,32.33,64396.0,27.5262,27.5859,27.3984,27.5518,64396.0
2015-08-28 14:00:00,32.33,32.44,32.25,32.39,87772.0,27.5518,27.6455,27.4836,27.6029,87772.0
2015-08-28 14:30:00,32.41,32.48,32.33,32.41,111706.0,27.6199,27.6796,27.5518,27.6199,111706.0
2015-08-28 15:00:00,32.42,32.42,32.3,32.32,360404.0,27.6285,27.6285,27.5262,27.5432,360404.0
2015-08-28 15:30:00,32.32,32.34,32.12,32.31,254880.0,27.5432,27.5603,27.3728,27.5347,254880.0
2015-08-31 09:30:00,32.09,32.45,32.06,32.12,81172.0,27.3472,27.654,27.3217,27.3728,81172.0
2015-08-31 10:00:00,32.12,32.51,32.07,32.49,107162.0,27.3728,27.7052,27.3302,27.6881,107162.0
2015-08-31 10:30:00,32.51,32.63,32.47,32.57,116490.0,27.7052,27.8074,27.6711,27.7563,116490.0
2015-08-31 11:00:00,32.57,32.58,32.36,32.54,71494.0,27.7563,27.7648,27.5773,27.7307,71494.0
2015-08-31 11:30:00,32.52,32.68,32.43,32.47,51364.0,27.7137,27.85,27.637,27.6711,51364.0
2015-08-31 12:00:00,32.52,32.75,32.48,32.75,43684.0,27.7137,27.9097,27.6796,27.9097,43684.0
2015-08-31 12:30:00,32.75,32.79,32.65,32.65,65100.0,27.9097,27.9438,27.8245,27.8245,65100.0
2015-08-31 13:00:00,32.63,32.65,32.49,32.56,45340.0,27.8074,27.8245,27.6881,27.7478,45340.0
2015-08-31 13:30:00,32.55,32.56,32.43,32.46,42064.0,27.7393,27.7478,27.637,27.6626,42064.0
2015-08-31 14:00:00,32.47,32.48,32.31,32.38,60484.0,27.6711,27.6796,27.5347,27.5944,60484.0
2015-08-31 14:30:00,32.38,32.42,32.27,32.33,142578.0,27.5944,27.6285,27.5006,27.5518,142578.0
2015-08-31 15:00:00,32.33,32.4,32.26,32.27,115890.0,27.5518,27.6114,27.4921,27.5006,115890.0
2015-08-31 15:30:00,32.29,32.4,32.23,32.26,331096.0,27.5177,27.6114,27.4665,27.4921,331096.0
2015-09-01 09:30:00,31.35,31.84,31.35,31.63,139094.0,26.7166,27.1342,26.7166,26.9552,139094.0
2015-09-01 10:00:00,31.61,31.69,31.43,31.67,244632.0,26.9382,27.0064,26.7848,26.9893,244632.0
2015-09-01 10:30:00,31.67,31.77,31.46,31.61,152344.0,26.9893,27.0745,26.8103,26.9382,152344.0
2015-09-01 11:00:00,31.61,31.86,31.57,31.65,84202.0,26.9382,27.1512,26.9041,26.9723,84202.0
2015-09-01 11:30:00,31.65,31.82,31.57,31.75,235942.0,26.9723,27.1171,26.9041,27.0575,235942.0
2015-09-01 12:00:00,31.76,31.79,31.54,31.58,66966.0,27.066,27.0916,26.8785,26.9126,66966.0
2015-09-01 12:30:00,31.56,31.56,31.41,31.48,45096.0,26.8956,26.8956,26.7677,26.8274,45096.0
2015-09-01 13:00:00,31.48,31.56,31.36,31.47,133068.0,26.8274,26.8956,26.7251,26.8189,133068.0
2015-09-01 13:30:00,31.43,31.5,31.42,31.49,71578.0,26.7848,26.8444,26.7763,26.8359,71578.0
2015-09-01 14:00:00,31.48,31.48,31.37,31.45,81328.0,26.8274,26.8274,26.7337,26.8018,81328.0
2015-09-01 14:30:00,31.44,31.55,31.41,31.43,95482.0,26.7933,26.887,26.7677,26.7848,95482.0
2015-09-01 15:00:00,31.43,31.52,31.34,31.35,134306.0,26.7848,26.8615,26.7081,26.7166,134306.0
2015-09-01 15:30:00,31.35,31.5,31.23,31.45,401802.0,26.7166,26.8444,26.6143,26.8018,401802.0
2015-09-02 09:30:00,31.73,31.75,31.46,31.49,110392.0,27.0404,27.0575,26.8103,26.8359,110392.0
2015-09-02 10:00:00,31.5,31.64,31.49,31.49,171896.0,26.8444,26.9637,26.8359,26.8359,171896.0
2015-09-02 10:30:00,31.49,31.5,31.34,31.42,106904.0,26.8359,26.8444,26.7081,26.7763,106904.0
2015-09-02 11:00:00,31.42,31.5,31.32,31.38,140730.0,26.7763,26.8444,26.691,26.7422,140730.0
2015-09-02 11:30:00,31.38,31.38,31.07,31.14,212104.0,26.7422,26.7422,26.478,26.5376,212104.0
2015-09-02 12:00:00,31.14,31.29,31.06,31.25,73918.0,26.5376,26.6655,26.4695,26.6314,73918.0
2015-09-02 12:30:00,31.28,31.59,31.27,31.58,85346.0,26.657,26.9211,26.6484,26.9126,85346.0
2015-09-02 13:00:00,31.58,31.62,31.46,31.6,48374.0,26.9126,26.9467,26.8103,26.9297,48374.0
2015-09-02 13:30:00,31.59,31.59,31.44,31.5,72142.0,26.9211,26.9211,26.7933,26.8444,72142.0
2015-09-02 14:00:00,31.5,31.65,31.49,31.63,67958.0,26.8444,26.9723,26.8359,26.9552,67958.0
2015-09-02 14:30:00,31.64,31.68,31.52,31.68,64386.0,26.9637,26.9978,26.8615,26.9978,64386.0
2015-09-02 15:00:00,31.68,31.83,31.64,31.83,80426.0,26.9978,27.1257,26.9637,27.1257,80426.0
2015-09-02 15:30:00,31.81,32.02,31.77,32.02,176134.0,27.1086,27.2876,27.0745,27.2876,176134.0
2015-09-03 09:30:00,32.12,32.41,31.95,32.39,80142.0,27.3728,27.6199,27.2279,27.6029,80142.0
2015-09-03 10:00:00,32.4,32.7,32.32,32.67,78446.0,27.6114,27.8671,27.5432,27.8415,78446.0
2015-09-03 10:30:00,32.63,32.84,32.55,32.79,97010.0,27.8074,27.9864,27.7393,27.9438,97010.0
2015-09-03 11:00:00,32.79,32.88,32.73,32.84,224194.0,27.9438,28.0205,27.8926,27.9864,224194.0
2015-09-03 11:30:00,32.85,32.85,32.73,32.76,94582.0,27.9949,27.9949,27.8926,27.9182,94582.0
2015-09-03 12:00:00,32.75,32.86,32.74,32.84,47744.0,27.9097,28.0034,27.9012,27.9864,47744.0
2015-09-03 12:30:00,32.83,32.86,32.77,32.85,104724.0,27.9779,28.0034,27.9267,27.9949,104724.0
2015-09-03 13:00:00,32.85,32.9,32.75,32.86,142198.0,27.9949,28.0375,27.9097,28.0034,142198.0
2015-09-03 13:30:00,32.86,32.86,32.74,32.74,108202.0,28.0034,28.0034,27.9012,27.9012,108202.0
2015-09-03 14:00:00,32.74,32.83,32.69,32.77,142614.0,27.9012,27.9779,27.8586,27.9267,142614.0
2015-09-03 14:30:00,32.77,32.96,32.73,32.88,126228.0,27.9267,28.0887,27.8926,28.0205,126228.0
2015-09-03 15:00:00,32.9,33.02,32.88,33.01,291084.0,28.0375,28.1398,28.0205,28.1313,291084.0
2015-09-03 15:30:00,32.99,33.01,32.88,32.92,405930.0,28.1142,28.1313,28.0205,28.0546,405930.0
2015-09-04 09:30:00,32.47,32.54,32.19,32.3,101940.0,27.6711,27.7307,27.4325,27.5262,101940.0
2015-09-04 10:00:00,32.29,32.66,32.22,32.65,95442.0,27.5177,27.833,27.458,27.8245,95442.0
2015-09-04 10:30:00,32.67,32.77,32.53,32.63,61426.0,27.8415,27.9267,27.7222,27.8074,61426.0
2015-09-04 11:00:00,32.61,32.66,32.48,32.59,46200.0,27.7904,27.833,27.6796,27.7733,46200.0
2015-09-04 11:30:00,32.59,32.59,32.43,32.46,73376.0,27.7733,27.7733,27.637,27.6626,73376.0
2015-09-04 12:00:00,32.46,32.46,32.34,32.38,97532.0,27.6626,27.6626,27.5603,27.5944,97532.0
2015-09-04 12:30:00,32.39,32.49,32.35,32.41,60658.0,27.6029,27.6881,27.5688,27.6199,60658.0
2015-09-04 13:00:00,32.42,32.55,32.35,32.54,84304.0,27.6285,27.7393,27.5688,27.7307,84304.0
2015-09-04 13:30:00,32.52,32.56,32.44,32.45,62538.0,27.7137,27.7478,27.6455,27.654,62538.0
2015-09-04 14:00:00,32.46,32.54,32.46,32.52,88490.0,27.6626,27.7307,27.6626,27.7137,88490.0
2015-09-04 14:30:00,32.51,32.56,32.46,32.56,80982.0,27.7052,27.7478,27.6626,27.7478,80982.0
2015-09-04 15:00:00,32.57,32.6,32.49,32.57,360026.0,27.7563,27.7819,27.6881,27.7563,360026.0
2015-09-04 15:30:00,32.56,32.71,32.52,32.53,145964.0,27.7478,27.8756,27.7137,27.7222,145964.0
2015-09-08 09:30:00,32.97,33.24,32.91,33.13,72434.0,28.0972,28.3273,28.046,28.2335,72434.0
2015-09-08 10:00:00,33.13,33.13,32.99,33.09,68526.0,28.2335,28.2335,28.1142,28.1994,68526.0
2015-09-08 10:30:00,33.09,33.1,32.98,33.1,78896.0,28.1994,28.208,28.1057,28.208,78896.0
2015-09-08 11:00:00,33.08,33.21,32.99,33.2,27584.0,28.1909,28.3017,28.1142,28.2932,27584.0
2015-09-08 11:30:00,33.19,33.29,33.18,33.21,52324.0,28.2847,28.3699,28.2761,28.3017,52324.0
2015-09-08 12:00:00,33.21,33.38,33.2,33.38,43624.0,28.3017,28.4466,28.2932,28.4466,43624.0
2015-09-08 12:30:00,33.37,33.38,33.24,33.24,27918.0,28.4381,28.4466,28.3273,28.3273,27918.0
2015-09-08 13:00:00,33.24,33.24,33.13,33.22,50850.0,28.3273,28.3273,28.2335,28.3102,50850.0
2015-09-08 13:30:00,33.22,33.34,33.19,33.26,76870.0,28.3102,28.4125,28.2847,28.3443,76870.0
2015-09-08 14:00:00,33.25,33.35,33.2,33.35,82020.0,28.3358,28.421,28.2932,28.421,82020.0
2015-09-08 14:30:00,33.34,33.38,33.29,33.31,131334.0,28.4125,28.4466,28.3699,28.3869,131334.0
2015-09-08 15:00:00,33.31,33.44,33.31,33.44,95256.0,28.3869,28.4977,28.3869,28.4977,95256.0
2015-09-08 15:30:00,33.45,33.62,33.44,33.58,328132.0,28.5062,28.6511,28.4977,28.617,328132.0
2015-09-09 09:30:00,33.73,33.95,33.63,33.64,123652.0,28.7449,28.9323,28.6596,28.6682,123652.0
2015-09-09 10:00:00,33.65,33.93,33.64,33.9,209108.0,28.6767,28.9153,28.6682,28.8897,209108.0
2015-09-09 10:30:00,33.88,33.91,33.75,33.82,131810.0,28.8727,28.8983,28.7619,28.8216,131810.0
2015-09-09 11:00:00,33.82,34.19,33.81,34.0,137238.0,28.8216,29.1369,28.813,28.9749,137238.0
2015-09-09 11:30:00,33.98,34.06,33.79,33.94,97782.0,28.9579,29.0261,28.796,28.9238,97782.0
2015-09-09 12:00:00,33.93,34.06,33.89,33.98,67750.0,28.9153,29.0261,28.8812,28.9579,67750.0
2015-09-09 12:30:00,34.0,34.02,33.87,33.93,51134.0,28.9749,28.992,28.8642,28.9153,51134.0
2015-09-09 13:00:00,33.93,34.03,33.87,33.99,99006.0,28.9153,29.0005,28.8642,28.9664,99006.0
2015-09-09 13:30:00,33.99,33.99,33.88,33.91,127338.0,28.9664,28.9664,28.8727,28.8983,127338.0
2015-09-09 14:00:00,33.9,33.95,33.86,33.92,128808.0,28.8897,28.9323,28.8556,28.9068,128808.0
2015-09-09 14:30:00,33.92,33.97,33.84,33.95,135250.0,28.9068,28.9494,28.8386,28.9323,135250.0
2015-09-09 15:00:00,33.94,34.03,33.89,33.94,233638.0,28.9238,29.0005,28.8812,28.9238,233638.0
2015-09-09 15:30:00,33.94,33.94,33.6,33.72,506020.0,28.9238,28.9238,28.6341,28.7363,506020.0
2015-09-10 09:30:00,33.68,33.99,33.48,33.77,89428.0,28.7022,28.9664,28.5318,28.7789,89428.0
2015-09-10 10:00:00,33.78,33.97,33.73,33.93,154286.0,28.7875,28.9494,28.7449,28.9153,154286.0
2015-09-10 10:30:00,33.95,34.31,33.93,34.09,85276.0,28.9323,29.2391,28.9153,29.0516,85276.0
2015-09-10 11:00:00,34.1,34.1,33.92,34.04,304768.0,29.0602,29.0602,28.9068,29.009,304768.0
2015-09-10 11:30:00,34.07,34.13,34.01,34.08,43762.0,29.0346,29.0857,28.9835,29.0431,43762.0
2015-09-10 12:00:00,34.08,34.2,34.02,34.12,115098.0,29.0431,29.1454,28.992,29.0772,115098.0
2015-09-10 12:30:00,34.1,34.26,34.1,34.16,104512.0,29.0602,29.1965,29.0602,29.1113,104512.0
2015-09-10 13:00:00,34.16,34.26,34.08,34.25,37022.0,29.1113,29.1965,29.0431,29.188,37022.0
2015-09-10 13:30:00,34.25,34.27,34.15,34.15,49734.0,29.188,29.205,29.1028,29.1028,49734.0
2015-09-10 14:00:00,34.18,34.18,34.09,34.16,57706.0,29.1283,29.1283,29.0516,29.1113,57706.0
2015-09-10 14:30:00,34.15,34.3,34.1,34.13,217956.0,29.1028,29.2306,29.0602,29.0857,217956.0
2015-09-10 15:00:00,34.13,34.21,34.04,34.14,143978.0,29.0857,29.1539,29.009,29.0943,143978.0
2015-09-10 15:30:00,34.13,34.21,34.03,34.16,274544.0,29.0857,29.1539,29.0005,29.1113,274544.0
2015-09-11 09:30:00,34.19,34.36,34.1,34.16,71960.0,29.1369,29.2817,29.0602,29.1113,71960.0
2015-09-11 10:00:00,34.17,34.17,33.97,34.1,49680.0,29.1198,29.1198,28.9494,29.0602,49680.0
2015-09-11 10:30:00,34.07,34.23,33.95,34.22,132680.0,29.0346,29.171,28.9323,29.1624,132680.0
2015-09-11 11:00:00,34.19,34.26,34.1,34.24,77234.0,29.1369,29.1965,29.0602,29.1795,77234.0
2015-09-11 11:30:00,34.24,34.6,34.23,34.52,122640.0,29.1795,29.4863,29.171,29.4181,122640.0
2015-09-11 12:00:00,34.5,34.64,34.42,34.49,51166.0,29.4011,29.5204,29.3329,29.3925,51166.0
2015-09-11 12:30:00,34.49,34.68,34.45,34.54,48192.0,29.3925,29.5544,29.3584,29.4351,48192.0
2015-09-11 13:00:00,34.53,34.53,34.3,34.32,37620.0,29.4266,29.4266,29.2306,29.2477,37620.0
2015-09-11 13:30:00,34.3,34.38,34.23,34.35,50860.0,29.2306,29.2988,29.171,29.2732,50860.0
2015-09-11 14:00:00,34.37,34.42,34.32,34.37,43812.0,29.2903,29.3329,29.2477,29.2903,43812.0
2015-09-11 14:30:00,34.39,34.48,34.34,34.37,62022.0,29.3073,29.384,29.2647,29.2903,62022.0
2015-09-11 15:00:00,34.37,34.49,34.37,34.43,89772.0,29.2903,29.3925,29.2903,29.3414,89772.0
2015-09-11 15:30:00,34.43,34.47,34.35,34.45,216416.0,29.3414,29.3755,29.2732,29.3584,216416.0
2015-09-14 09:30:00,34.48,34.73,34.23,34.23,124826.0,29.384,29.5971,29.171,29.171,124826.0
2015-09-14 10:00:00,34.23,34.43,34.22,34.41,31182.0,29.171,29.3414,29.1624,29.3244,31182.0
2015-09-14 10:30:00,34.38,34.67,34.38,34.66,50840.0,29.2988,29.5459,29.2988,29.5374,50840.0
2015-09-14 11:00:00,34.66,34.73,34.56,34.57,63844.0,29.5374,29.5971,29.4522,29.4607,63844.0
2015-09-14 11:30:00,34.55,34.62,34.51,34.6,76766.0,29.4437,29.5033,29.4096,29.4863,76766.0
2015-09-14 12:00:00,34.57,34.65,34.47,34.6,55002.0,29.4607,29.5289,29.3755,29.4863,55002.0
2015-09-14 12:30:00,34.6,34.6,34.41,34.47,42430.0,29.4863,29.4863,29.3244,29.3755,42430.0
2015-09-14 13:00:00,34.45,34.5,34.36,34.36,25672.0,29.3584,29.4011,29.2817,29.2817,25672.0
2015-09-14 13:30:00,34.38,34.44,34.35,34.43,22330.0,29.2988,29.3499,29.2732,29.3414,22330.0
2015-09-14 14:00:00,34.42,34.42,34.33,34.37,39010.0,29.3329,29.3329,29.2562,29.2903,39010.0
2015-09-14 14:30:00,34.38,34.38,34.31,34.33,37648.0,29.2988,29.2988,29.2391,29.2562,37648.0
2015-09-14 15:00:00,34.32,34.38,34.29,34.32,63316.0,29.2477,29.2988,29.2221,29.2477,63316.0
2015-09-14 15:30:00,34.31,34.4,34.3,34.38,124756.0,29.2391,29.3158,29.2306,29.2988,124756.0
2015-09-15 09:30:00,34.57,34.75,34.33,34.65,104762.0,29.4607,29.6141,29.2562,29.5289,104762.0
2015-09-15 10:00:00,34.59,34.66,34.55,34.56,132042.0,29.4777,29.5374,29.4437,29.4522,132042.0
2015-09-15 10:30:00,34.56,34.77,34.56,34.6,154870.0,29.4522,29.6311,29.4522,29.4863,154870.0
2015-09-15 11:00:00,34.62,34.67,34.54,34.63,103950.0,29.5033,29.5459,29.4351,29.5118,103950.0
2015-09-15 11:30:00,34.63,34.7,34.59,34.6,45400.0,29.5118,29.5715,29.4777,29.4863,45400.0
2015-09-15 12:00:00,34.61,34.66,34.57,34.65,166472.0,29.4948,29.5374,29.4607,29.5289,166472.0
2015-09-15 12:30:00,34.65,34.67,34.55,34.62,60370.0,29.5289,29.5459,29.4437,29.5033,60370.0
2015-09-15 13:00:00,34.62,34.79,34.6,34.73,38046.0,29.5033,29.6482,29.4863,29.5971,38046.0
2015-09-15 13:30:00,34.75,34.78,34.65,34.69,43640.0,29.6141,29.6397,29.5289,29.563,43640.0
2015-09-15 14:00:00,34.7,34.77,34.67,34.68,42948.0,29.5715,29.6311,29.5459,29.5544,42948.0
2015-09-15 14:30:00,34.68,34.83,34.66,34.82,37428.0,29.5544,29.6823,29.5374,29.6738,37428.0
2015-09-15 15:00:00,34.82,34.93,34.81,34.87,98476.0,29.6738,29.7675,29.6652,29.7164,98476.0
2015-09-15 15:30:00,34.87,34.91,34.83,34.87,213420.0,29.7164,29.7505,29.6823,29.7164,213420.0
2015-09-16 09:30:00,34.8,35.01,34.69,34.95,91378.0,29.6567,29.8357,29.563,29.7845,91378.0
2015-09-16 10:00:00,34.95,35.07,34.81,34.99,49832.0,29.7845,29.8868,29.6652,29.8186,49832.0
2015-09-16 10:30:00,34.98,35.0,34.79,34.87,51158.0,29.8101,29.8272,29.6482,29.7164,51158.0
2015-09-16 11:00:00,34.86,35.06,34.86,35.06,35894.0,29.7078,29.8783,29.7078,29.8783,35894.0
2015-09-16 11:30:00,35.06,35.06,34.9,34.91,45212.0,29.8783,29.8783,29.7419,29.7505,45212.0
2015-09-16 12:00:00,34.91,34.99,34.91,34.97,39762.0,29.7505,29.8186,29.7505,29.8016,39762.0
2015-09-16 12:30:00,34.98,35.11,34.95,35.07,43904.0,29.8101,29.9209,29.7845,29.8868,43904.0
2015-09-16 13:00:00,35.06,35.09,35.01,35.07,37068.0,29.8783,29.9039,29.8357,29.8868,37068.0
2015-09-16 13:30:00,35.07,35.13,35.06,35.1,46250.0,29.8868,29.9379,29.8783,29.9124,46250.0
2015-09-16 14:00:00,35.1,35.12,34.9,34.91,62052.0,29.9124,29.9294,29.7419,29.7505,62052.0
2015-09-16 14:30:00,34.91,34.99,34.88,34.96,85782.0,29.7505,29.8186,29.7249,29.7931,85782.0
2015-09-16 15:00:00,34.96,35.06,34.94,35.04,104532.0,29.7931,29.8783,29.776,29.8612,104532.0
2015-09-16 15:30:00,35.05,35.12,35.0,35.05,188276.0,29.8698,29.9294,29.8272,29.8698,188276.0
2015-09-17 09:30:00,35.07,35.29,34.96,35.22,141658.0,29.8868,30.0743,29.7931,30.0146,141658.0
2015-09-17 10:00:00,35.18,35.37,35.17,35.22,97796.0,29.9806,30.1425,29.972,30.0146,97796.0
2015-09-17 10:30:00,35.21,35.22,35.1,35.2,38742.0,30.0061,30.0146,29.9124,29.9976,38742.0
2015-09-17 11:00:00,35.2,35.3,35.18,35.19,61586.0,29.9976,30.0828,29.9806,29.9891,61586.0
2015-09-17 11:30:00,35.2,35.27,35.19,35.24,29960.0,29.9976,30.0572,29.9891,30.0317,29960.0
2015-09-17 12:00:00,35.24,35.35,35.2,35.35,26922.0,30.0317,30.1254,29.9976,30.1254,26922.0
2015-09-17 12:30:00,35.35,35.44,35.33,35.4,27040.0,30.1254,30.2021,30.1084,30.168,27040.0
2015-09-17 13:00:00,35.43,35.45,35.33,35.41,44146.0,30.1936,30.2106,30.1084,30.1766,44146.0
2015-09-17 13:30:00,35.42,35.43,35.2,35.24,137198.0,30.1851,30.1936,29.9976,30.0317,137198.0
2015-09-17 14:00:00,35.27,35.37,35.15,35.19,55442.0,30.0572,30.1425,29.955,29.9891,55442.0
2015-09-17 14:30:00,35.18,35.6,35.18,35.52,67788.0,29.9806,30.3385,29.9806,30.2703,67788.0
2015-09-17 15:00:00,35.52,35.56,34.94,35.12,119580.0,30.2703,30.3044,29.776,29.9294,119580.0
2015-09-17 15:30:00,35.1,35.23,34.96,35.03,229632.0,29.9124,30.0232,29.7931,29.8527,229632.0
2015-09-18 09:30:00,34.53,34.93,34.47,34.84,256980.0,29.4266,29.7675,29.3755,29.6908,256980.0
2015-09-18 10:00:00,34.8,34.92,34.67,34.85,46938.0,29.6567,29.759,29.5459,29.6993,46938.0
2015-09-18 10:30:00,34.85,35.01,34.7,35.01,51104.0,29.6993,29.8357,29.5715,29.8357,51104.0
2015-09-18 11:00:00,35.0,35.1,34.99,34.99,55304.0,29.8272,29.9124,29.8186,29.8186,55304.0
2015-09-18 11:30:00,34.97,35.14,34.94,34.99,43414.0,29.8016,29.9465,29.776,29.8186,43414.0
2015-09-18 12:00:00,34.99,35.01,34.85,34.96,51054.0,29.8186,29.8357,29.6993,29.7931,51054.0
2015-09-18 12:30:00,34.96,35.01,34.88,34.94,59130.0,29.7931,29.8357,29.7249,29.776,59130.0
2015-09-18 13:00:00,34.92,34.99,34.81,34.85,94950.0,29.759,29.8186,29.6652,29.6993,94950.0
2015-09-18 13:30:00,34.84,34.84,34.58,34.6,95742.0,29.6908,29.6908,29.4692,29.4863,95742.0
2015-09-18 14:00:00,34.6,34.72,34.6,34.65,57594.0,29.4863,29.5885,29.4863,29.5289,57594.0
2015-09-18 14:30:00,34.65,34.66,34.53,34.57,67592.0,29.5289,29.5374,29.4266,29.4607,67592.0
2015-09-18 15:00:00,34.57,34.6,34.48,34.57,75594.0,29.4607,29.4863,29.384,29.4607,75594.0
2015-09-18 15:30:00,34.57,34.58,34.34,34.43,258164.0,29.4607,29.4692,29.2647,29.3414,258164.0
2015-09-21 09:30:00,34.7,34.95,34.52,34.78,80962.0,29.5715,29.7845,29.4181,29.6397,80962.0
2015-09-21 10:00:00,34.77,35.02,34.77,34.93,37002.0,29.6311,29.8442,29.6311,29.7675,37002.0
2015-09-21 10:30:00,34.92,35.13,34.92,34.98,76986.0,29.759,29.9379,29.759,29.8101,76986.0
2015-09-21 11:00:00,34.99,35.05,34.89,34.92,53708.0,29.8186,29.8698,29.7334,29.759,53708.0
2015-09-21 11:30:00,34.93,34.94,34.62,34.62,39400.0,29.7675,29.776,29.5033,29.5033,39400.0
2015-09-21 12:00:00,34.61,34.63,34.45,34.6,29274.0,29.4948,29.5118,29.3584,29.4863,29274.0
2015-09-21 12:30:00,34.61,34.61,34.4,34.46,29490.0,29.4948,29.4948,29.3158,29.367,29490.0
2015-09-21 13:00:00,34.46,34.58,34.43,34.52,27576.0,29.367,29.4692,29.3414,29.4181,27576.0
2015-09-21 13:30:00,34.54,34.63,34.47,34.48,21680.0,29.4351,29.5118,29.3755,29.384,21680.0
2015-09-21 14:00:00,34.48,34.54,34.42,34.45,33064.0,29.384,29.4351,29.3329,29.3584,33064.0
2015-09-21 14:30:00,34.43,34.63,34.42,34.57,29840.0,29.3414,29.5118,29.3329,29.4607,29840.0
2015-09-21 15:00:00,34.57,34.58,34.44,34.49,61570.0,29.4607,29.4692,29.3499,29.3925,61570.0
2015-09-21 15:30:00,34.49,34.51,34.34,34.49,151808.0,29.3925,29.4096,29.2647,29.3925,151808.0
2015-09-22 09:30:00,33.99,34.31,33.86,34.16,114436.0,28.9664,29.2391,28.8556,29.1113,114436.0
2015-09-22 10:00:00,34.16,34.2,33.88,33.94,42124.0,29.1113,29.1454,28.8727,28.9238,42124.0
2015-09-22 10:30:00,33.93,33.93,33.73,33.83,36802.0,28.9153,28.9153,28.7449,28.8301,36802.0
2015-09-22 11:00:00,33.84,33.87,33.71,33.71,18430.0,28.8386,28.8642,28.7278,28.7278,18430.0
2015-09-22 11:30:00,33.71,33.75,33.58,33.61,27348.0,28.7278,28.7619,28.617,28.6426,27348.0
2015-09-22 12:00:00,33.61,33.71,33.54,33.71,45864.0,28.6426,28.7278,28.5829,28.7278,45864.0
2015-09-22 12:30:00,33.7,33.7,33.51,33.57,46690.0,28.7193,28.7193,28.5574,28.6085,46690.0
2015-09-22 13:00:00,33.57,33.7,33.57,33.59,33538.0,28.6085,28.7193,28.6085,28.6255,33538.0
2015-09-22 13:30:00,33.59,33.69,33.57,33.63,31374.0,28.6255,28.7108,28.6085,28.6596,31374.0
2015-09-22 14:00:00,33.63,33.72,33.59,33.72,23530.0,28.6596,28.7363,28.6255,28.7363,23530.0
2015-09-22 14:30:00,33.71,33.79,33.68,33.77,30498.0,28.7278,28.796,28.7022,28.7789,30498.0
2015-09-22 15:00:00,33.74,33.81,33.69,33.77,39180.0,28.7534,28.813,28.7108,28.7789,39180.0
2015-09-22 15:30:00,33.77,33.87,33.76,33.79,116418.0,28.7789,28.8642,28.7704,28.796,116418.0
2015-09-23 09:30:00,34.06,34.58,33.77,34.1,111762.0,29.0261,29.4692,28.7789,29.0602,111762.0
2015-09-23 10:00:00,34.13,34.19,33.9,34.08,128234.0,29.0857,29.1369,28.8897,29.0431,128234.0
2015-09-23 10:30:00,34.1,34.12,33.94,34.05,40044.0,29.0602,29.0772,28.9238,29.0176,40044.0
2015-09-23 11:00:00,34.05,34.07,33.74,33.77,37400.0,29.0176,29.0346,28.7534,28.7789,37400.0
2015-09-23 11:30:00,33.77,33.82,33.62,33.7,37652.0,28.7789,28.8216,28.6511,28.7193,37652.0
2015-09-23 12:00:00,33.7,33.7,33.53,33.65,40832.0,28.7193,28.7193,28.5744,28.6767,40832.0
2015-09-23 12:30:00,33.63,33.73,33.6,33.68,32204.0,28.6596,28.7449,28.6341,28.7022,32204.0
2015-09-23 13:00:00,33.68,33.73,33.57,33.57,46750.0,28.7022,28.7449,28.6085,28.6085,46750.0
2015-09-23 13:30:00,33.59,33.92,33.58,33.92,98256.0,28.6255,28.9068,28.617,28.9068,98256.0
2015-09-23 14:00:00,33.91,34.05,33.91,33.96,50976.0,28.8983,29.0176,28.8983,28.9409,50976.0
2015-09-23 14:30:00,33.96,34.08,33.85,34.08,176224.0,28.9409,29.0431,28.8471,29.0431,176224.0
2015-09-23 15:00:00,34.07,34.12,33.92,34.03,109336.0,29.0346,29.0772,28.9068,29.0005,109336.0
2015-09-23 15:30:00,34.03,34.17,34.01,34.09,157370.0,29.0005,29.1198,28.9835,29.0516,157370.0
2015-09-24 09:30:00,33.77,33.77,33.4,33.48,87156.0,28.7789,28.7789,28.4636,28.5318,87156.0
2015-09-24 10:00:00,33.49,33.57,33.37,33.49,53958.0,28.5403,28.6085,28.4381,28.5403,53958.0
2015-09-24 10:30:00,33.49,33.55,33.35,33.4,92468.0,28.5403,28.5915,28.421,28.4636,92468.0
2015-09-24 11:00:00,33.38,33.43,33.21,33.21,42722.0,28.4466,28.4892,28.3017,28.3017,42722.0
2015-09-24 11:30:00,33.23,33.45,33.23,33.45,58028.0,28.3188,28.5062,28.3188,28.5062,58028.0
2015-09-24 12:00:00,33.44,33.62,33.42,33.59,34436.0,28.4977,28.6511,28.4807,28.6255,34436.0
2015-09-24 12:30:00,33.59,33.68,33.52,33.52,31996.0,28.6255,28.7022,28.5659,28.5659,31996.0
2015-09-24 13:00:00,33.54,33.58,33.46,33.52,23416.0,28.5829,28.617,28.5148,28.5659,23416.0
2015-09-24 13:30:00,33.52,33.52,33.43,33.46,26460.0,28.5659,28.5659,28.4892,28.5148,26460.0
2015-09-24 14:00:00,33.47,33.63,33.45,33.59,25412.0,28.5233,28.6596,28.5062,28.6255,25412.0
2015-09-24 14:30:00,33.6,33.82,33.57,33.72,34256.0,28.6341,28.8216,28.6085,28.7363,34256.0
2015-09-24 15:00:00,33.71,33.79,33.6,33.69,71882.0,28.7278,28.796,28.6341,28.7108,71882.0
2015-09-24 15:30:00,33.68,33.71,33.56,33.63,136944.0,28.7022,28.7278,28.6,28.6596,136944.0
2015-09-25 09:30:00,33.91,33.99,33.72,33.82,123126.0,28.8983,28.9664,28.7363,28.8216,123126.0
2015-09-25 10:00:00,33.82,34.04,33.78,33.95,100978.0,28.8216,29.009,28.7875,28.9323,100978.0
2015-09-25 10:30:00,33.98,34.27,33.93,34.25,49344.0,28.9579,29.205,28.9153,29.188,49344.0
2015-09-25 11:00:00,34.23,34.27,34.17,34.22,56980.0,29.171,29.205,29.1198,29.1624,56980.0
2015-09-25 11:30:00,34.22,34.3,34.12,34.28,33960.0,29.1624,29.2306,29.0772,29.2136,33960.0
2015-09-25 12:00:00,34.27,34.27,34.16,34.21,20866.0,29.205,29.205,29.1113,29.1539,20866.0
2015-09-25 12:30:00,34.22,34.28,34.1,34.26,46870.0,29.1624,29.2136,29.0602,29.1965,46870.0
2015-09-25 13:00:00,34.28,34.48,34.25,34.42,61534.0,29.2136,29.384,29.188,29.3329,61534.0
2015-09-25 13:30:00,34.43,34.44,34.32,34.32,44750.0,29.3414,29.3499,29.2477,29.2477,44750.0
2015-09-25 14:00:00,34.32,34.37,34.04,34.06,31226.0,29.2477,29.2903,29.009,29.0261,31226.0
2015-09-25 14:30:00,34.07,34.12,33.9,33.99,40680.0,29.0346,29.0772,28.8897,28.9664,40680.0
2015-09-25 15:00:00,33.99,34.03,33.85,33.99,58780.0,28.9664,29.0005,28.8471,28.9664,58780.0
2015-09-25 15:30:00,33.97,34.05,33.93,33.97,96578.0,28.9494,29.0176,28.9153,28.9494,96578.0
2015-09-28 09:30:00,33.8,34.15,33.57,33.73,144392.0,28.8045,29.1028,28.6085,28.7449,144392.0
2015-09-28 10:00:00,33.72,33.77,33.35,33.4,220898.0,28.7363,28.7789,28.421,28.4636,220898.0
2015-09-28 10:30:00,33.38,33.4,33.16,33.37,99540.0,28.4466,28.4636,28.2591,28.4381,99540.0
2015-09-28 11:00:00,33.41,33.65,33.34,33.47,71936.0,28.4721,28.6767,28.4125,28.5233,71936.0
2015-09-28 11:30:00,33.47,33.6,33.45,33.52,42596.0,28.5233,28.6341,28.5062,28.5659,42596.0
2015-09-28 12:00:00,33.55,33.62,33.51,33.52,44800.0,28.5915,28.6511,28.5574,28.5659,44800.0
2015-09-28 12:30:00,33.52,33.54,33.39,33.44,47338.0,28.5659,28.5829,28.4551,28.4977,47338.0
2015-09-28 13:00:00,33.44,33.6,33.43,33.45,36676.0,28.4977,28.6341,28.4892,28.5062,36676.0
2015-09-28 13:30:00,33.48,33.58,33.41,33.43,57408.0,28.5318,28.617,28.4721,28.4892,57408.0
2015-09-28 14:00:00,33.42,33.42,33.21,33.34,63606.0,28.4807,28.4807,28.3017,28.4125,63606.0
2015-09-28 14:30:00,33.35,33.45,33.28,33.37,71304.0,28.421,28.5062,28.3614,28.4381,71304.0
2015-09-28 15:00:00,33.36,33.37,33.24,33.26,96162.0,28.4295,28.4381,28.3273,28.3443,96162.0
2015-09-28 15:30:00,33.27,33.39,33.24,33.28,133088.0,28.3528,28.4551,28.3273,28.3614,133088.0
2015-09-29 09:30:00,33.24,33.49,33.08,33.18,116934.0,28.3273,28.5403,28.1909,28.2761,116934.0
2015-09-29 10:00:00,33.2,33.23,33.0,33.17,134760.0,28.2932,28.3188,28.1227,28.2676,134760.0
2015-09-29 10:30:00,33.21,33.27,32.89,32.99,76316.0,28.3017,28.3528,28.029,28.1142,76316.0
2015-09-29 11:00:00,33.02,33.13,32.67,32.88,87374.0,28.1398,28.2335,27.8415,28.0205,87374.0
2015-09-29 11:30:00,32.88,32.94,32.7,32.81,38696.0,28.0205,28.0716,27.8671,27.9608,38696.0
2015-09-29 12:00:00,32.79,32.88,32.69,32.7,48604.0,27.9438,28.0205,27.8586,27.8671,48604.0
2015-09-29 12:30:00,32.71,32.74,32.48,32.48,89668.0,27.8756,27.9012,27.6796,27.6796,89668.0
2015-09-29 13:00:00,32.49,32.69,32.45,32.69,201508.0,27.6881,27.8586,27.654,27.8586,201508.0
2015-09-29 13:30:00,32.68,32.74,32.48,32.48,101840.0,27.85,27.9012,27.6796,27.6796,101840.0
2015-09-29 14:00:00,32.48,32.49,32.06,32.32,232748.0,27.6796,27.6881,27.3217,27.5432,232748.0
2015-09-29 14:30:00,32.34,32.36,32.12,32.15,142090.0,27.5603,27.5773,27.3728,27.3984,142090.0
2015-09-29 15:00:00,32.15,32.18,31.74,31.83,210132.0,27.3984,27.4239,27.049,27.1257,210132.0
2015-09-29 15:30:00,31.85,32.0,31.69,31.98,541676.0,27.1427,27.2705,27.0064,27.2535,541676.0
2015-09-30 09:30:00,32.07,32.32,31.91,31.97,164432.0,27.3302,27.5432,27.1938,27.245,164432.0
2015-09-30 10:00:00,31.97,32.24,31.91,32.06,164416.0,27.245,27.4751,27.1938,27.3217,164416.0
2015-09-30 10:30:00,32.06,32.06,31.83,31.87,124450.0,27.3217,27.3217,27.1257,27.1598,124450.0
2015-09-30 11:00:00,31.88,32.02,31.87,32.01,105950.0,27.1683,27.2876,27.1598,27.2791,105950.0
2015-09-30 11:30:00,31.99,32.08,31.79,31.84,305070.0,27.262,27.3387,27.0916,27.1342,305070.0
2015-09-30 12:00:00,31.85,31.96,31.82,31.92,205862.0,27.1427,27.2365,27.1171,27.2024,205862.0
2015-09-30 12:30:00,31.93,31.97,31.82,31.82,98274.0,27.2109,27.245,27.1171,27.1171,98274.0
2015-09-30 13:00:00,31.83,32.03,31.83,32.03,137324.0,27.1257,27.2961,27.1257,27.2961,137324.0
2015-09-30 13:30:00,32.04,32.25,32.02,32.14,110928.0,27.3046,27.4836,27.2876,27.3898,110928.0
2015-09-30 14:00:00,32.15,32.43,32.1,32.43,84380.0,27.3984,27.637,27.3558,27.637,84380.0
2015-09-30 14:30:00,32.43,32.6,32.21,32.6,114840.0,27.637,27.7819,27.4495,27.7819,114840.0
2015-09-30 15:00:00,32.6,32.62,32.47,32.57,148938.0,27.7819,27.7989,27.6711,27.7563,148938.0
2015-09-30 15:30:00,32.58,32.69,32.56,32.59,337236.0,27.7648,27.8586,27.7478,27.7733,337236.0
2015-10-01 09:30:00,32.7,32.88,32.37,32.8,172236.0,27.8671,28.0205,27.5859,27.9523,172236.0
2015-10-01 10:00:00,32.79,33.23,32.69,33.07,168354.0,27.9438,28.3188,27.8586,28.1824,168354.0
2015-10-01 10:30:00,33.05,33.16,32.84,33.03,88934.0,28.1654,28.2591,27.9864,28.1483,88934.0
2015-10-01 11:00:00,33.02,33.08,32.85,32.87,127352.0,28.1398,28.1909,27.9949,28.012,127352.0
2015-10-01 11:30:00,32.91,32.94,32.55,32.55,57058.0,28.046,28.0716,27.7393,27.7393,57058.0
2015-10-01 12:00:00,32.55,32.55,32.31,32.42,46730.0,27.7393,27.7393,27.5347,27.6285,46730.0
2015-10-01 12:30:00,32.44,32.59,32.44,32.54,28830.0,27.6455,27.7733,27.6455,27.7307,28830.0
2015-10-01 13:00:00,32.54,32.6,32.45,32.56,51204.0,27.7307,27.7819,27.654,27.7478,51204.0
2015-10-01 13:30:00,32.55,32.65,32.47,32.63,33696.0,27.7393,27.8245,27.6711,27.8074,33696.0
2015-10-01 14:00:00,32.62,32.79,32.55,32.65,30598.0,27.7989,27.9438,27.7393,27.8245,30598.0
2015-10-01 14:30:00,32.67,32.69,32.52,32.6,50964.0,27.8415,27.8586,27.7137,27.7819,50964.0
2015-10-01 15:00:00,32.62,32.68,32.57,32.59,76878.0,27.7989,27.85,27.7563,27.7733,76878.0
2015-10-01 15:30:00,32.58,32.79,32.52,32.71,195266.0,27.7648,27.9438,27.7137,27.8756,195266.0
2015-10-02 09:30:00,32.35,32.52,32.12,32.37,77924.0,27.5688,27.7137,27.3728,27.5859,77924.0
2015-10-02 10:00:00,32.37,32.6,32.3,32.47,163960.0,27.5859,27.7819,27.5262,27.6711,163960.0
2015-10-02 10:30:00,32.46,32.63,32.35,32.6,51000.0,27.6626,27.8074,27.5688,27.7819,51000.0
2015-10-02 11:00:00,32.61,32.63,32.42,32.47,121496.0,27.7904,27.8074,27.6285,27.6711,121496.0
2015-10-02 11:30:00,32.48,32.51,32.32,32.44,73720.0,27.6796,27.7052,27.5432,27.6455,73720.0
2015-10-02 12:00:00,32.47,32.59,32.38,32.54,57424.0,27.6711,27.7733,27.5944,27.7307,57424.0
2015-10-02 12:30:00,32.55,32.63,32.53,32.62,82526.0,27.7393,27.8074,27.7222,27.7989,82526.0
2015-10-02 13:00:00,32.63,32.63,32.54,32.54,82492.0,27.8074,27.8074,27.7307,27.7307,82492.0
2015-10-02 13:30:00,32.56,32.59,32.41,32.44,133352.0,27.7478,27.7733,27.6199,27.6455,133352.0
2015-10-02 14:00:00,32.42,32.58,32.41,32.52,81964.0,27.6285,27.7648,27.6199,27.7137,81964.0
2015-10-02 14:30:00,32.54,32.59,32.51,32.54,83484.0,27.7307,27.7733,27.7052,27.7307,83484.0
2015-10-02 15:00:00,32.54,32.77,32.52,32.77,170978.0,27.7307,27.9267,27.7137,27.9267,170978.0
2015-10-02 15:30:00,32.77,32.9,32.63,32.88,307064.0,27.9267,28.0375,27.8074,28.0205,307064.0
2015-10-05 09:30:00,33.21,33.82,33.21,33.68,99190.0,28.3017,28.8216,28.3017,28.7022,99190.0
2015-10-05 10:00:00,33.71,33.72,33.4,33.69,150636.0,28.7278,28.7363,28.4636,28.7108,150636.0
2015-10-05 10:30:00,33.7,33.77,33.47,33.62,61200.0,28.7193,28.7789,28.5233,28.6511,61200.0
2015-10-05 11:00:00,33.65,33.99,33.65,33.71,98602.0,28.6767,28.9664,28.6767,28.7278,98602.0
2015-10-05 11:30:00,33.71,33.77,33.54,33.75,47028.0,28.7278,28.7789,28.5829,28.7619,47028.0
2015-10-05 12:00:00,33.76,33.9,33.73,33.8,55064.0,28.7704,28.8897,28.7449,28.8045,55064.0
2015-10-05 12:30:00,33.81,33.87,33.71,33.85,70742.0,28.813,28.8642,28.7278,28.8471,70742.0
2015-10-05 13:00:00,33.87,34.06,33.85,34.02,68768.0,28.8642,29.0261,28.8471,28.992,68768.0
2015-10-05 13:30:00,34.01,34.12,33.89,34.12,41200.0,28.9835,29.0772,28.8812,29.0772,41200.0
2015-10-05 14:00:00,34.1,34.12,34.0,34.02,72182.0,29.0602,29.0772,28.9749,28.992,72182.0
2015-10-05 14:30:00,34.03,34.09,33.98,34.01,58928.0,29.0005,29.0516,28.9579,28.9835,58928.0
2015-10-05 15:00:00,34.01,34.09,33.99,34.07,68628.0,28.9835,29.0516,28.9664,29.0346,68628.0
2015-10-05 15:30:00,34.07,34.11,34.01,34.02,184176.0,29.0346,29.0687,28.9835,28.992,184176.0
2015-10-06 09:30:00,33.89,34.24,33.88,34.24,72806.0,28.8812,29.1795,28.8727,29.1795,72806.0
2015-10-06 10:00:00,34.22,34.31,33.99,34.0,112524.0,29.1624,29.2391,28.9664,28.9749,112524.0
2015-10-06 10:30:00,34.01,34.08,33.8,33.83,57004.0,28.9835,29.0431,28.8045,28.8301,57004.0
2015-10-06 11:00:00,33.89,33.93,33.79,33.83,43606.0,28.8812,28.9153,28.796,28.8301,43606.0
2015-10-06 11:30:00,33.84,33.88,33.54,33.57,39600.0,28.8386,28.8727,28.5829,28.6085,39600.0
2015-10-06 12:00:00,33.6,33.72,33.52,33.52,47720.0,28.6341,28.7363,28.5659,28.5659,47720.0
2015-10-06 12:30:00,33.52,33.57,33.46,33.54,35116.0,28.5659,28.6085,28.5148,28.5829,35116.0
2015-10-06 13:00:00,33.57,33.62,33.51,33.6,29002.0,28.6085,28.6511,28.5574,28.6341,29002.0
2015-10-06 13:30:00,33.57,33.57,33.44,33.49,33044.0,28.6085,28.6085,28.4977,28.5403,33044.0
2015-10-06 14:00:00,33.49,33.61,33.45,33.6,50128.0,28.5403,28.6426,28.5062,28.6341,50128.0
2015-10-06 14:30:00,33.6,33.7,33.48,33.52,51474.0,28.6341,28.7193,28.5318,28.5659,51474.0
2015-10-06 15:00:00,33.55,33.58,33.43,33.57,80400.0,28.5915,28.617,28.4892,28.6085,80400.0
2015-10-06 15:30:00,33.58,33.62,33.51,33.6,150616.0,28.617,28.6511,28.5574,28.6341,150616.0
2015-10-07 09:30:00,33.93,33.99,33.55,33.83,189184.0,28.9153,28.9664,28.5915,28.8301,189184.0
2015-10-07 10:00:00,33.84,34.06,33.83,33.94,159404.0,28.8386,29.0261,28.8301,28.9238,159404.0
2015-10-07 10:30:00,33.96,34.06,33.88,34.04,63736.0,28.9409,29.0261,28.8727,29.009,63736.0
2015-10-07 11:00:00,34.04,34.05,33.7,33.75,117434.0,29.009,29.0176,28.7193,28.7619,117434.0
2015-10-07 11:30:00,33.72,33.95,33.72,33.89,61182.0,28.7363,28.9323,28.7363,28.8812,61182.0
2015-10-07 12:00:00,33.88,33.93,33.79,33.83,66456.0,28.8727,28.9153,28.796,28.8301,66456.0
2015-10-07 12:30:00,33.83,33.88,33.77,33.81,86284.0,28.8301,28.8727,28.7789,28.813,86284.0
2015-10-07 13:00:00,33.82,34.02,33.8,33.9,61334.0,28.8216,28.992,28.8045,28.8897,61334.0
2015-10-07 13:30:00,33.91,34.0,33.88,33.96,78510.0,28.8983,28.9749,28.8727,28.9409,78510.0
2015-10-07 14:00:00,33.97,34.09,33.91,33.93,74196.0,28.9494,29.0516,28.8983,28.9153,74196.0
2015-10-07 14:30:00,33.93,33.96,33.86,33.88,92876.0,28.9153,28.9409,28.8556,28.8727,92876.0
2015-10-07 15:00:00,33.88,34.05,33.86,33.97,75690.0,28.8727,29.0176,28.8556,28.9494,75690.0
2015-10-07 15:30:00,33.98,34.17,33.98,34.17,223592.0,28.9579,29.1198,28.9579,29.1198,223592.0
2015-10-08 09:30:00,34.03,34.41,33.94,34.39,36044.0,29.0005,29.3244,28.9238,29.3073,36044.0
2015-10-08 10:00:00,34.38,34.5,34.3,34.42,48122.0,29.2988,29.4011,29.2306,29.3329,48122.0
2015-10-08 10:30:00,34.42,34.65,34.41,34.63,44360.0,29.3329,29.5289,29.3244,29.5118,44360.0
2015-10-08 11:00:00,34.62,34.84,34.61,34.8,80068.0,29.5033,29.6908,29.4948,29.6567,80068.0
2015-10-08 11:30:00,34.83,34.99,34.8,34.99,51670.0,29.6823,29.8186,29.6567,29.8186,51670.0
2015-10-08 12:00:00,35.0,35.0,34.8,34.87,80770.0,29.8272,29.8272,29.6567,29.7164,80770.0
2015-10-08 12:30:00,34.87,34.93,34.76,34.83,61160.0,29.7164,29.7675,29.6226,29.6823,61160.0
2015-10-08 13:00:00,34.83,34.97,34.81,34.92,107070.0,29.6823,29.8016,29.6652,29.759,107070.0
2015-10-08 13:30:00,34.92,35.2,34.88,35.15,66388.0,29.759,29.9976,29.7249,29.955,66388.0
2015-10-08 14:00:00,35.14,35.35,35.13,35.35,129872.0,29.9465,30.1254,29.9379,30.1254,129872.0
2015-10-08 14:30:00,35.37,35.79,35.37,35.77,188490.0,30.1425,30.5004,30.1425,30.4834,188490.0
2015-10-08 15:00:00,35.76,35.84,35.7,35.7,169556.0,30.4748,30.543,30.4237,30.4237,169556.0
2015-10-08 15:30:00,35.71,35.85,35.71,35.79,330328.0,30.4322,30.5515,30.4322,30.5004,330328.0
2015-10-09 09:30:00,35.81,35.91,35.66,35.71,105952.0,30.5174,30.6027,30.3896,30.4322,105952.0
2015-10-09 10:00:00,35.71,35.73,35.41,35.5,122854.0,30.4322,30.4493,30.1766,30.2533,122854.0
2015-10-09 10:30:00,35.46,35.69,35.46,35.66,65330.0,30.2192,30.4152,30.2192,30.3896,65330.0
2015-10-09 11:00:00,35.65,35.68,35.54,35.68,82986.0,30.3811,30.4067,30.2873,30.4067,82986.0
2015-10-09 11:30:00,35.68,35.69,35.48,35.53,99500.0,30.4067,30.4152,30.2362,30.2788,99500.0
2015-10-09 12:00:00,35.53,35.57,35.4,35.42,98532.0,30.2788,30.3129,30.168,30.1851,98532.0
2015-10-09 12:30:00,35.42,35.49,35.35,35.48,40812.0,30.1851,30.2447,30.1254,30.2362,40812.0
2015-10-09 13:00:00,35.49,35.51,35.3,35.3,53760.0,30.2447,30.2618,30.0828,30.0828,53760.0
2015-10-09 13:30:00,35.3,35.39,35.16,35.39,69400.0,30.0828,30.1595,29.9635,30.1595,69400.0
2015-10-09 14:00:00,35.39,35.41,35.26,35.4,50820.0,30.1595,30.1766,30.0487,30.168,50820.0
2015-10-09 14:30:00,35.38,35.42,35.34,35.37,111440.0,30.151,30.1851,30.1169,30.1425,111440.0
2015-10-09 15:00:00,35.39,35.43,35.31,35.42,81932.0,30.1595,30.1936,30.0913,30.1851,81932.0
2015-10-09 15:30:00,35.43,35.52,35.35,35.37,201402.0,30.1936,30.2703,30.1254,30.1425,201402.0
2015-10-12 09:30:00,35.46,35.6,35.16,35.21,72366.0,30.2192,30.3385,29.9635,30.0061,72366.0
2015-10-12 10:00:00,35.23,35.33,35.06,35.12,158912.0,30.0232,30.1084,29.8783,29.9294,158912.0
2015-10-12 10:30:00,35.1,35.13,34.98,35.07,136824.0,29.9124,29.9379,29.8101,29.8868,136824.0
2015-10-12 11:00:00,35.07,35.2,35.02,35.2,27684.0,29.8868,29.9976,29.8442,29.9976,27684.0
2015-10-12 11:30:00,35.21,35.29,35.18,35.21,58206.0,30.0061,30.0743,29.9806,30.0061,58206.0
2015-10-12 12:00:00,35.21,35.29,35.19,35.27,23970.0,30.0061,30.0743,29.9891,30.0572,23970.0
2015-10-12 12:30:00,35.29,35.29,35.16,35.2,65422.0,30.0743,30.0743,29.9635,29.9976,65422.0
2015-10-12 13:00:00,35.2,35.25,35.13,35.23,117588.0,29.9976,30.0402,29.9379,30.0232,117588.0
2015-10-12 13:30:00,35.24,35.29,35.18,35.19,33856.0,30.0317,30.0743,29.9806,29.9891,33856.0
2015-10-12 14:00:00,35.21,35.25,35.17,35.23,34698.0,30.0061,30.0402,29.972,30.0232,34698.0
2015-10-12 14:30:00,35.23,35.3,35.23,35.24,53180.0,30.0232,30.0828,30.0232,30.0317,53180.0
2015-10-12 15:00:00,35.25,35.26,35.15,35.17,51648.0,30.0402,30.0487,29.955,29.972,51648.0
2015-10-12 15:30:00,35.17,35.23,35.16,35.21,103128.0,29.972,30.0232,29.9635,30.0061,103128.0
2015-10-13 09:30:00,34.86,35.13,34.81,35.13,61574.0,29.7078,29.9379,29.6652,29.9379,61574.0
2015-10-13 10:00:00,35.13,35.34,35.09,35.34,68172.0,29.9379,30.1169,29.9039,30.1169,68172.0
2015-10-13 10:30:00,35.34,35.37,35.15,35.21,64824.0,30.1169,30.1425,29.955,30.0061,64824.0
2015-10-13 11:00:00,35.2,35.26,35.15,35.18,59690.0,29.9976,30.0487,29.955,29.9806,59690.0
2015-10-13 11:30:00,35.19,35.22,35.1,35.11,38878.0,29.9891,30.0146,29.9124,29.9209,38878.0
2015-10-13 12:00:00,35.14,35.17,35.1,35.1,15922.0,29.9465,29.972,29.9124,29.9124,15922.0
2015-10-13 12:30:00,35.09,35.13,34.89,34.9,43660.0,29.9039,29.9379,29.7334,29.7419,43660.0
2015-10-13 13:00:00,34.89,34.9,34.77,34.8,34192.0,29.7334,29.7419,29.6311,29.6567,34192.0
2015-10-13 13:30:00,34.81,34.84,34.73,34.77,27586.0,29.6652,29.6908,29.5971,29.6311,27586.0
2015-10-13 14:00:00,34.77,34.77,34.6,34.61,44888.0,29.6311,29.6311,29.4863,29.4948,44888.0
2015-10-13 14:30:00,34.6,34.71,34.58,34.68,55368.0,29.4863,29.58,29.4692,29.5544,55368.0
2015-10-13 15:00:00,34.69,34.69,34.52,34.59,102614.0,29.563,29.563,29.4181,29.4777,102614.0
2015-10-13 15:30:00,34.58,34.59,34.4,34.42,411440.0,29.4692,29.4777,29.3158,29.3329,411440.0
2015-10-14 09:30:00,34.35,34.52,34.21,34.46,114582.0,29.2732,29.4181,29.1539,29.367,114582.0
2015-10-14 10:00:00,34.46,34.49,34.36,34.38,79056.0,29.367,29.3925,29.2817,29.2988,79056.0
2015-10-14 10:30:00,34.38,34.38,34.12,34.22,77338.0,29.2988,29.2988,29.0772,29.1624,77338.0
2015-10-14 11:00:00,34.22,34.48,34.16,34.46,87582.0,29.1624,29.384,29.1113,29.367,87582.0
2015-10-14 11:30:00,34.44,34.49,34.33,34.42,61344.0,29.3499,29.3925,29.2562,29.3329,61344.0
2015-10-14 12:00:00,34.44,34.44,34.22,34.24,37870.0,29.3499,29.3499,29.1624,29.1795,37870.0
2015-10-14 12:30:00,34.25,34.48,34.22,34.36,59536.0,29.188,29.384,29.1624,29.2817,59536.0
2015-10-14 13:00:00,34.38,34.56,34.35,34.49,26362.0,29.2988,29.4522,29.2732,29.3925,26362.0
2015-10-14 13:30:00,34.48,34.56,34.35,34.43,49190.0,29.384,29.4522,29.2732,29.3414,49190.0
2015-10-14 14:00:00,34.43,34.48,34.31,34.32,99644.0,29.3414,29.384,29.2391,29.2477,99644.0
2015-10-14 14:30:00,34.31,34.39,34.27,34.31,56380.0,29.2391,29.3073,29.205,29.2391,56380.0
2015-10-14 15:00:00,34.32,34.38,34.18,34.26,89826.0,29.2477,29.2988,29.1283,29.1965,89826.0
2015-10-14 15:30:00,34.26,34.33,34.16,34.21,143694.0,29.1965,29.2562,29.1113,29.1539,143694.0
2015-10-15 09:30:00,34.31,34.36,34.0,34.17,104332.0,29.2391,29.2817,28.9749,29.1198,104332.0
2015-10-15 10:00:00,34.17,34.29,34.1,34.24,139280.0,29.1198,29.2221,29.0602,29.1795,139280.0
2015-10-15 10:30:00,34.23,34.35,34.17,34.25,64678.0,29.171,29.2732,29.1198,29.188,64678.0
2015-10-15 11:00:00,34.23,34.28,34.13,34.2,88444.0,29.171,29.2136,29.0857,29.1454,88444.0
2015-10-15 11:30:00,34.2,34.21,33.81,33.81,218092.0,29.1454,29.1539,28.813,28.813,218092.0
2015-10-15 12:00:00,33.82,34.02,33.82,33.95,75618.0,28.8216,28.992,28.8216,28.9323,75618.0
2015-10-15 12:30:00,33.95,34.02,33.92,34.01,40216.0,28.9323,28.992,28.9068,28.9835,40216.0
2015-10-15 13:00:00,34.01,34.16,33.97,34.13,152744.0,28.9835,29.1113,28.9494,29.0857,152744.0
2015-10-15 13:30:00,34.13,34.41,34.11,34.38,32480.0,29.0857,29.3244,29.0687,29.2988,32480.0
2015-10-15 14:00:00,34.39,34.56,34.38,34.51,34462.0,29.3073,29.4522,29.2988,29.4096,34462.0
2015-10-15 14:30:00,34.52,34.67,34.52,34.53,48282.0,29.4181,29.5459,29.4181,29.4266,48282.0
2015-10-15 15:00:00,34.51,34.69,34.51,34.63,111124.0,29.4096,29.563,29.4096,29.5118,111124.0
2015-10-15 15:30:00,34.63,34.74,34.55,34.72,145898.0,29.5118,29.6056,29.4437,29.5885,145898.0
2015-10-16 09:30:00,34.68,34.73,34.24,34.38,158398.0,29.5544,29.5971,29.1795,29.2988,158398.0
2015-10-16 10:00:00,34.35,34.48,34.19,34.46,114780.0,29.2732,29.384,29.1369,29.367,114780.0
2015-10-16 10:30:00,34.46,34.56,34.33,34.51,69462.0,29.367,29.4522,29.2562,29.4096,69462.0
2015-10-16 11:00:00,34.48,34.63,34.46,34.51,80440.0,29.384,29.5118,29.367,29.4096,80440.0
2015-10-16 11:30:00,34.52,34.8,34.45,34.8,83100.0,29.4181,29.6567,29.3584,29.6567,83100.0
2015-10-16 12:00:00,34.77,34.83,34.59,34.73,84812.0,29.6311,29.6823,29.4777,29.5971,84812.0
2015-10-16 12:30:00,34.72,34.73,34.52,34.64,60312.0,29.5885,29.5971,29.4181,29.5204,60312.0
2015-10-16 13:00:00,34.66,34.67,34.56,34.6,66374.0,29.5374,29.5459,29.4522,29.4863,66374.0
2015-10-16 13:30:00,34.6,34.7,34.56,34.57,65026.0,29.4863,29.5715,29.4522,29.4607,65026.0
2015-10-16 14:00:00,34.59,34.78,34.56,34.77,68088.0,29.4777,29.6397,29.4522,29.6311,68088.0
2015-10-16 14:30:00,34.77,34.97,34.76,34.9,124900.0,29.6311,29.8016,29.6226,29.7419,124900.0
2015-10-16 15:00:00,34.88,34.95,34.84,34.88,96632.0,29.7249,29.7845,29.6908,29.7249,96632.0
2015-10-16 15:30:00,34.88,34.96,34.88,34.91,165658.0,29.7249,29.7931,29.7249,29.7505,165658.0
2015-10-19 09:30:00,34.77,35.01,34.56,34.89,156178.0,29.6311,29.8357,29.4522,29.7334,156178.0
2015-10-19 10:00:00,34.92,34.99,34.74,34.93,97782.0,29.759,29.8186,29.6056,29.7675,97782.0
2015-10-19 10:30:00,34.94,35.04,34.9,35.02,167308.0,29.776,29.8612,29.7419,29.8442,167308.0
2015-10-19 11:00:00,35.03,35.09,34.92,35.09,74666.0,29.8527,29.9039,29.759,29.9039,74666.0
2015-10-19 11:30:00,35.1,35.3,35.06,35.2,75308.0,29.9124,30.0828,29.8783,29.9976,75308.0
2015-10-19 12:00:00,35.21,35.22,34.9,34.99,107322.0,30.0061,30.0146,29.7419,29.8186,107322.0
2015-10-19 12:30:00,35.0,35.15,34.96,35.02,65808.0,29.8272,29.955,29.7931,29.8442,65808.0
2015-10-19 13:00:00,35.02,35.13,34.97,34.97,107218.0,29.8442,29.9379,29.8016,29.8016,107218.0
2015-10-19 13:30:00,34.98,35.05,34.95,34.98,118420.0,29.8101,29.8698,29.7845,29.8101,118420.0
2015-10-19 14:00:00,34.99,35.34,34.95,35.34,335104.0,29.8186,30.1169,29.7845,30.1169,335104.0
2015-10-19 14:30:00,35.33,35.44,35.33,35.42,142110.0,30.1084,30.2021,30.1084,30.1851,142110.0
2015-10-19 15:00:00,35.42,35.42,35.33,35.37,116300.0,30.1851,30.1851,30.1084,30.1425,116300.0
2015-10-19 15:30:00,35.38,35.47,35.37,35.44,302236.0,30.151,30.2277,30.1425,30.2021,302236.0
2015-10-20 09:30:00,35.49,35.55,35.09,35.3,259612.0,30.2447,30.2959,29.9039,30.0828,259612.0
2015-10-20 10:00:00,35.28,35.4,35.22,35.27,374466.0,30.0658,30.168,30.0146,30.0572,374466.0
2015-10-20 10:30:00,35.29,35.33,35.13,35.17,345860.0,30.0743,30.1084,29.9379,29.972,345860.0
2015-10-20 11:00:00,35.18,35.3,35.0,35.13,123534.0,29.9806,30.0828,29.8272,29.9379,123534.0
2015-10-20 11:30:00,35.16,35.27,35.15,35.25,95812.0,29.9635,30.0572,29.955,30.0402,95812.0
2015-10-20 12:00:00,35.24,35.27,35.15,35.17,113950.0,30.0317,30.0572,29.955,29.972,113950.0
2015-10-20 12:30:00,35.15,35.16,34.94,35.07,213080.0,29.955,29.9635,29.776,29.8868,213080.0
2015-10-20 13:00:00,35.06,35.25,35.03,35.23,127862.0,29.8783,30.0402,29.8527,30.0232,127862.0
2015-10-20 13:30:00,35.24,35.24,35.04,35.13,191072.0,30.0317,30.0317,29.8612,29.9379,191072.0
2015-10-20 14:00:00,35.15,35.34,35.11,35.32,242222.0,29.955,30.1169,29.9209,30.0999,242222.0
2015-10-20 14:30:00,35.34,35.34,35.27,35.29,167334.0,30.1169,30.1169,30.0572,30.0743,167334.0
2015-10-20 15:00:00,35.3,35.42,35.24,35.42,343962.0,30.0828,30.1851,30.0317,30.1851,343962.0
2015-10-20 15:30:00,35.42,35.43,35.32,35.4,421364.0,30.1851,30.1936,30.0999,30.168,421364.0
2015-10-21 09:30:00,35.99,37.35,35.54,36.49,1279400.0,30.6708,31.8298,30.2873,31.0969,1279400.0
2015-10-21 10:00:00,36.51,36.88,35.91,35.99,613498.0,31.114,31.4293,30.6027,30.6708,613498.0
2015-10-21 10:30:00,36.01,36.22,34.28,34.69,788548.0,30.6879,30.8668,29.2136,29.563,788548.0
2015-10-21 11:00:00,34.65,35.09,34.55,34.99,292292.0,29.5289,29.9039,29.4437,29.8186,292292.0
2015-10-21 11:30:00,34.97,34.98,34.35,34.43,285748.0,29.8016,29.8101,29.2732,29.3414,285748.0
2015-10-21 12:00:00,34.45,35.37,34.29,34.97,385050.0,29.3584,30.1425,29.2221,29.8016,385050.0
2015-10-21 12:30:00,34.95,35.08,34.26,34.33,262992.0,29.7845,29.8953,29.1965,29.2562,262992.0
2015-10-21 13:00:00,34.38,34.65,34.23,34.31,163952.0,29.2988,29.5289,29.171,29.2391,163952.0
2015-10-21 13:30:00,34.3,34.85,34.24,34.75,197054.0,29.2306,29.6993,29.1795,29.6141,197054.0
2015-10-21 14:00:00,34.75,34.78,34.36,34.44,183728.0,29.6141,29.6397,29.2817,29.3499,183728.0
2015-10-21 14:30:00,34.44,34.87,34.29,34.32,172766.0,29.3499,29.7164,29.2221,29.2477,172766.0
2015-10-21 15:00:00,34.33,34.46,34.26,34.33,426850.0,29.2562,29.367,29.1965,29.2562,426850.0
2015-10-21 15:30:00,34.32,34.6,34.29,34.33,1046924.0,29.2477,29.4863,29.2221,29.2562,1046924.0
2015-10-22 09:30:00,34.82,35.69,34.73,35.69,466538.0,29.6738,30.4152,29.5971,30.4152,466538.0
2015-10-22 10:00:00,35.74,36.02,35.65,35.92,334518.0,30.4578,30.6964,30.3811,30.6112,334518.0
2015-10-22 10:30:00,35.88,36.26,35.79,36.19,191778.0,30.5771,30.9009,30.5004,30.8413,191778.0
2015-10-22 11:00:00,36.2,36.31,36.01,36.29,160840.0,30.8498,30.9435,30.6879,30.9265,160840.0
2015-10-22 11:30:00,36.29,36.29,35.89,36.19,156420.0,30.9265,30.9265,30.5856,30.8413,156420.0
2015-10-22 12:00:00,36.2,36.35,35.99,36.33,136570.0,30.8498,30.9776,30.6708,30.9606,136570.0
2015-10-22 12:30:00,36.35,36.4,36.13,36.23,166242.0,30.9776,31.0202,30.7901,30.8754,166242.0
2015-10-22 13:00:00,36.22,36.27,36.1,36.24,129856.0,30.8668,30.9095,30.7646,30.8839,129856.0
2015-10-22 13:30:00,36.25,36.4,36.24,36.27,129264.0,30.8924,31.0202,30.8839,30.9095,129264.0
2015-10-22 14:00:00,36.27,36.38,35.99,36.29,134838.0,30.9095,31.0032,30.6708,30.9265,134838.0
2015-10-22 14:30:00,36.28,36.55,36.25,36.53,112408.0,30.918,31.1481,30.8924,31.131,112408.0
2015-10-22 15:00:00,36.5,36.57,36.24,36.43,262872.0,31.1055,31.1651,30.8839,31.0458,262872.0
2015-10-22 15:30:00,36.43,36.45,36.26,36.36,370754.0,31.0458,31.0628,30.9009,30.9862,370754.0
2015-10-23 09:30:00,36.58,36.8,36.34,36.76,107046.0,31.1736,31.3611,30.9691,31.327,107046.0
2015-10-23 10:00:00,36.74,36.85,36.45,36.46,139476.0,31.31,31.4037,31.0628,31.0714,139476.0
2015-10-23 10:30:00,36.48,36.65,36.42,36.5,108444.0,31.0884,31.2333,31.0373,31.1055,108444.0
2015-10-23 11:00:00,36.5,36.69,36.48,36.63,77844.0,31.1055,31.2674,31.0884,31.2162,77844.0
2015-10-23 11:30:00,36.62,36.72,36.54,36.58,130918.0,31.2077,31.2929,31.1395,31.1736,130918.0
2015-10-23 12:00:00,36.59,36.69,36.52,36.68,41710.0,31.1822,31.2674,31.1225,31.2589,41710.0
2015-10-23 12:30:00,36.69,36.74,36.46,36.61,40094.0,31.2674,31.31,31.0714,31.1992,40094.0
2015-10-23 13:00:00,36.6,36.63,36.47,36.6,37928.0,31.1907,31.2162,31.0799,31.1907,37928.0
2015-10-23 13:30:00,36.6,36.91,36.6,36.73,70242.0,31.1907,31.4549,31.1907,31.3015,70242.0
2015-10-23 14:00:00,36.71,36.84,36.7,36.78,58902.0,31.2844,31.3952,31.2759,31.3441,58902.0
2015-10-23 14:30:00,36.79,37.04,36.77,37.01,111938.0,31.3526,31.5657,31.3356,31.5401,111938.0
2015-10-23 15:00:00,37.01,37.08,36.81,36.85,172316.0,31.5401,31.5997,31.3696,31.4037,172316.0
2015-10-23 15:30:00,36.86,37.01,36.85,36.9,207950.0,31.4123,31.5401,31.4037,31.4463,207950.0
2015-10-26 09:30:00,36.95,37.24,36.91,36.92,103884.0,31.489,31.7361,31.4549,31.4634,103884.0
2015-10-26 10:00:00,36.94,37.09,36.81,37.05,84796.0,31.4804,31.6083,31.3696,31.5742,84796.0
2015-10-26 10:30:00,37.05,37.13,37.01,37.02,56948.0,31.5742,31.6423,31.5401,31.5486,56948.0
2015-10-26 11:00:00,37.03,37.07,36.93,36.97,66000.0,31.5571,31.5912,31.4719,31.506,66000.0
2015-10-26 11:30:00,36.97,37.06,36.83,36.83,62226.0,31.506,31.5827,31.3867,31.3867,62226.0
2015-10-26 12:00:00,36.84,36.9,36.77,36.9,43522.0,31.3952,31.4463,31.3356,31.4463,43522.0
2015-10-26 12:30:00,36.9,36.9,36.8,36.83,43950.0,31.4463,31.4463,31.3611,31.3867,43950.0
2015-10-26 13:00:00,36.83,36.88,36.8,36.82,142908.0,31.3867,31.4293,31.3611,31.3782,142908.0
2015-10-26 13:30:00,36.82,36.87,36.73,36.74,55236.0,31.3782,31.4208,31.3015,31.31,55236.0
2015-10-26 14:00:00,36.72,36.77,36.63,36.67,38894.0,31.2929,31.3356,31.2162,31.2503,38894.0
2015-10-26 14:30:00,36.67,36.87,36.65,36.85,63074.0,31.2503,31.4208,31.2333,31.4037,63074.0
2015-10-26 15:00:00,36.86,36.93,36.83,36.87,107700.0,31.4123,31.4719,31.3867,31.4208,107700.0
2015-10-26 15:30:00,36.87,36.94,36.83,36.88,189120.0,31.4208,31.4804,31.3867,31.4293,189120.0
2015-10-27 09:30:00,36.78,37.12,36.6,37.0,94686.0,31.3441,31.6338,31.1907,31.5316,94686.0
2015-10-27 10:00:00,36.99,37.1,36.62,36.69,95704.0,31.523,31.6168,31.2077,31.2674,95704.0
2015-10-27 10:30:00,36.69,36.87,36.57,36.68,47192.0,31.2674,31.4208,31.1651,31.2589,47192.0
2015-10-27 11:00:00,36.68,36.95,36.67,36.72,34670.0,31.2589,31.489,31.2503,31.2929,34670.0
2015-10-27 11:30:00,36.71,36.76,36.63,36.71,47758.0,31.2844,31.327,31.2162,31.2844,47758.0
2015-10-27 12:00:00,36.69,36.8,36.65,36.77,31066.0,31.2674,31.3611,31.2333,31.3356,31066.0
2015-10-27 12:30:00,36.76,37.02,36.64,36.68,58436.0,31.327,31.5486,31.2248,31.2589,58436.0
2015-10-27 13:00:00,36.64,36.64,36.38,36.48,53822.0,31.2248,31.2248,31.0032,31.0884,53822.0
2015-10-27 13:30:00,36.48,36.66,36.45,36.63,48674.0,31.0884,31.2418,31.0628,31.2162,48674.0
2015-10-27 14:00:00,36.65,36.71,36.56,36.62,42124.0,31.2333,31.2844,31.1566,31.2077,42124.0
2015-10-27 14:30:00,36.62,36.67,36.59,36.59,58598.0,31.2077,31.2503,31.1822,31.1822,58598.0
2015-10-27 15:00:00,36.6,36.85,36.6,36.85,69966.0,31.1907,31.4037,31.1907,31.4037,69966.0
2015-10-27 15:30:00,36.85,36.93,36.8,36.92,290052.0,31.4037,31.4719,31.3611,31.4634,290052.0
2015-10-28 09:30:00,36.81,37.49,36.74,37.48,104928.0,31.4476,32.0286,31.3878,32.02,104928.0
2015-10-28 10:00:00,37.43,37.69,37.4,37.58,140918.0,31.9773,32.1994,31.9517,32.1055,140918.0
2015-10-28 10:30:00,37.56,37.63,37.44,37.6,209082.0,32.0884,32.1482,31.9859,32.1226,209082.0
2015-10-28 11:00:00,37.62,37.91,37.57,37.91,163966.0,32.1396,32.3874,32.0969,32.3874,163966.0
2015-10-28 11:30:00,37.92,37.96,37.66,37.74,166156.0,32.3959,32.4301,32.1738,32.2422,166156.0
2015-10-28 12:00:00,37.74,37.98,37.72,37.88,153016.0,32.2422,32.4472,32.2251,32.3618,153016.0
2015-10-28 12:30:00,37.88,37.88,37.67,37.74,110018.0,32.3618,32.3618,32.1824,32.2422,110018.0
2015-10-28 13:00:00,37.73,37.76,37.67,37.74,83146.0,32.2336,32.2592,32.1824,32.2422,83146.0
2015-10-28 13:30:00,37.74,37.99,37.74,37.97,149616.0,32.2422,32.4557,32.2422,32.4387,149616.0
2015-10-28 14:00:00,37.95,37.96,37.58,37.79,194276.0,32.4216,32.4301,32.1055,32.2849,194276.0
2015-10-28 14:30:00,37.77,37.79,37.58,37.63,245254.0,32.2678,32.2849,32.1055,32.1482,245254.0
2015-10-28 15:00:00,37.65,38.07,37.6,38.04,265594.0,32.1653,32.5241,32.1226,32.4985,265594.0
2015-10-28 15:30:00,38.06,38.28,38.03,38.2,453408.0,32.5155,32.7035,32.4899,32.6351,453408.0
2015-10-29 09:30:00,38.1,38.35,38.06,38.24,120088.0,32.5497,32.7633,32.5155,32.6693,120088.0
2015-10-29 10:00:00,38.27,38.44,38.13,38.15,160918.0,32.6949,32.8402,32.5753,32.5924,160918.0
2015-10-29 10:30:00,38.13,38.32,38.12,38.23,95472.0,32.5753,32.7377,32.5668,32.6608,95472.0
2015-10-29 11:00:00,38.22,38.38,38.13,38.31,80572.0,32.6522,32.7889,32.5753,32.7291,80572.0
2015-10-29 11:30:00,38.35,38.48,38.34,38.38,68514.0,32.7633,32.8744,32.7548,32.7889,68514.0
2015-10-29 12:00:00,38.36,38.38,38.22,38.38,77330.0,32.7718,32.7889,32.6522,32.7889,77330.0
2015-10-29 12:30:00,38.38,38.38,38.17,38.19,203300.0,32.7889,32.7889,32.6095,32.6266,203300.0
2015-10-29 13:00:00,38.17,38.24,38.05,38.05,65304.0,32.6095,32.6693,32.507,32.507,65304.0
2015-10-29 13:30:00,38.05,38.07,37.94,38.01,73616.0,32.507,32.5241,32.413,32.4728,73616.0
2015-10-29 14:00:00,38.01,38.23,37.99,38.2,74590.0,32.4728,32.6608,32.4557,32.6351,74590.0
2015-10-29 14:30:00,38.19,38.26,38.15,38.22,89530.0,32.6266,32.6864,32.5924,32.6522,89530.0
2015-10-29 15:00:00,38.21,38.37,38.21,38.24,126360.0,32.6437,32.7804,32.6437,32.6693,126360.0
2015-10-29 15:30:00,38.24,38.26,38.13,38.18,224436.0,32.6693,32.6864,32.5753,32.6181,224436.0
2015-10-30 09:30:00,38.24,38.62,38.13,38.38,76464.0,32.6693,32.994,32.5753,32.7889,76464.0
2015-10-30 10:00:00,38.37,38.63,38.37,38.52,95084.0,32.7804,33.0025,32.7804,32.9085,95084.0
2015-10-30 10:30:00,38.51,38.75,38.5,38.62,80326.0,32.9,33.105,32.8914,32.994,80326.0
2015-10-30 11:00:00,38.62,38.63,38.4,38.48,49950.0,32.994,33.0025,32.806,32.8744,49950.0
2015-10-30 11:30:00,38.49,38.51,38.34,38.35,42070.0,32.8829,32.9,32.7548,32.7633,42070.0
2015-10-30 12:00:00,38.35,38.46,38.34,38.42,40150.0,32.7633,32.8573,32.7548,32.8231,40150.0
2015-10-30 12:30:00,38.41,38.63,38.41,38.6,52720.0,32.8146,33.0025,32.8146,32.9769,52720.0
2015-10-30 13:00:00,38.59,38.61,38.52,38.58,56164.0,32.9683,32.9854,32.9085,32.9598,56164.0
2015-10-30 13:30:00,38.58,38.67,38.56,38.57,42652.0,32.9598,33.0367,32.9427,32.9512,42652.0
2015-10-30 14:00:00,38.56,38.59,38.47,38.48,63290.0,32.9427,32.9683,32.8658,32.8744,63290.0
2015-10-30 14:30:00,38.47,38.55,38.43,38.51,81912.0,32.8658,32.9342,32.8316,32.9,81912.0
2015-10-30 15:00:00,38.51,38.6,38.47,38.47,79096.0,32.9,32.9769,32.8658,32.8658,79096.0
2015-10-30 15:30:00,38.48,38.58,38.42,38.42,255524.0,32.8744,32.9598,32.8231,32.8231,255524.0
2015-11-02 09:30:00,38.38,38.48,38.19,38.23,52798.0,32.7889,32.8744,32.6266,32.6608,52798.0
2015-11-02 10:00:00,38.24,38.47,38.24,38.4,64314.0,32.6693,32.8658,32.6693,32.806,64314.0
2015-11-02 10:30:00,38.38,38.45,38.23,38.41,48806.0,32.7889,32.8487,32.6608,32.8146,48806.0
2015-11-02 11:00:00,38.41,38.71,38.39,38.69,74800.0,32.8146,33.0709,32.7975,33.0538,74800.0
2015-11-02 11:30:00,38.67,38.79,38.57,38.63,45176.0,33.0367,33.1392,32.9512,33.0025,45176.0
2015-11-02 12:00:00,38.63,38.74,38.59,38.71,21606.0,33.0025,33.0965,32.9683,33.0709,21606.0
2015-11-02 12:30:00,38.71,38.83,38.7,38.81,31144.0,33.0709,33.1734,33.0623,33.1563,31144.0
2015-11-02 13:00:00,38.81,38.93,38.71,38.93,55856.0,33.1563,33.2588,33.0709,33.2588,55856.0
2015-11-02 13:30:00,38.93,38.96,38.83,38.91,29170.0,33.2588,33.2844,33.1734,33.2417,29170.0
2015-11-02 14:00:00,38.92,39.04,38.91,38.98,50592.0,33.2503,33.3528,33.2417,33.3015,50592.0
2015-11-02 14:30:00,38.98,38.98,38.84,38.88,125326.0,33.3015,33.3015,33.1819,33.2161,125326.0
2015-11-02 15:00:00,38.88,38.89,38.84,38.85,89694.0,33.2161,33.2246,33.1819,33.1905,89694.0
2015-11-02 15:30:00,38.85,38.85,38.74,38.8,168166.0,33.1905,33.1905,33.0965,33.1477,168166.0
2015-11-03 09:30:00,38.73,38.96,38.63,38.63,91420.0,33.0879,33.2844,33.0025,33.0025,91420.0
2015-11-03 10:00:00,38.63,38.67,38.51,38.6,106940.0,33.0025,33.0367,32.9,32.9769,106940.0
2015-11-03 10:30:00,38.6,38.6,38.34,38.41,54156.0,32.9769,32.9769,32.7548,32.8146,54156.0
2015-11-03 11:00:00,38.43,38.51,38.31,38.49,86756.0,32.8316,32.9,32.7291,32.8829,86756.0
2015-11-03 11:30:00,38.49,38.76,38.46,38.72,87426.0,32.8829,33.1136,32.8573,33.0794,87426.0
2015-11-03 12:00:00,38.71,38.85,38.7,38.73,51488.0,33.0709,33.1905,33.0623,33.0879,51488.0
2015-11-03 12:30:00,38.72,38.74,38.61,38.71,83540.0,33.0794,33.0965,32.9854,33.0709,83540.0
2015-11-03 13:00:00,38.68,38.7,38.51,38.51,37524.0,33.0452,33.0623,32.9,32.9,37524.0
2015-11-03 13:30:00,38.54,38.62,38.48,38.49,35780.0,32.9256,32.994,32.8744,32.8829,35780.0
2015-11-03 14:00:00,38.49,38.63,38.47,38.6,57498.0,32.8829,33.0025,32.8658,32.9769,57498.0
2015-11-03 14:30:00,38.59,38.61,38.46,38.52,97406.0,32.9683,32.9854,32.8573,32.9085,97406.0
2015-11-03 15:00:00,38.52,38.61,38.45,38.58,166986.0,32.9085,32.9854,32.8487,32.9598,166986.0
2015-11-03 15:30:00,38.59,38.61,38.4,38.42,256578.0,32.9683,32.9854,32.806,32.8231,256578.0
2015-11-04 09:30:00,38.5,38.83,38.42,38.48,85436.0,32.8914,33.1734,32.8231,32.8744,85436.0
2015-11-04 10:00:00,38.45,38.84,38.45,38.62,118748.0,32.8487,33.1819,32.8487,32.994,118748.0
2015-11-04 10:30:00,38.6,38.77,38.52,38.69,93974.0,32.9769,33.1221,32.9085,33.0538,93974.0
2015-11-04 11:00:00,38.66,38.74,38.51,38.57,109082.0,33.0281,33.0965,32.9,32.9512,109082.0
2015-11-04 11:30:00,38.58,38.69,38.54,38.58,105992.0,32.9598,33.0538,32.9256,32.9598,105992.0
2015-11-04 12:00:00,38.57,38.62,38.45,38.52,120872.0,32.9512,32.994,32.8487,32.9085,120872.0
2015-11-04 12:30:00,38.5,38.62,38.44,38.58,203692.0,32.8914,32.994,32.8402,32.9598,203692.0
2015-11-04 13:00:00,38.56,38.59,38.39,38.56,146022.0,32.9427,32.9683,32.7975,32.9427,146022.0
2015-11-04 13:30:00,38.57,38.69,38.52,38.61,76234.0,32.9512,33.0538,32.9085,32.9854,76234.0
2015-11-04 14:00:00,38.63,38.71,38.62,38.65,20048.0,33.0025,33.0709,32.994,33.0196,20048.0
2015-11-04 14:30:00,38.65,38.68,38.52,38.54,33282.0,33.0196,33.0452,32.9085,32.9256,33282.0
2015-11-04 15:00:00,38.54,38.56,38.46,38.52,41688.0,32.9256,32.9427,32.8573,32.9085,41688.0
2015-11-04 15:30:00,38.52,38.55,38.44,38.49,161996.0,32.9085,32.9342,32.8402,32.8829,161996.0
2015-11-05 09:30:00,38.54,38.76,38.51,38.65,74296.0,32.9256,33.1136,32.9,33.0196,74296.0
2015-11-05 10:00:00,38.65,38.68,38.1,38.1,53972.0,33.0196,33.0452,32.5497,32.5497,53972.0
2015-11-05 10:30:00,38.1,38.27,38.04,38.22,67064.0,32.5497,32.6949,32.4985,32.6522,67064.0
2015-11-05 11:00:00,38.22,38.49,38.16,38.46,92368.0,32.6522,32.8829,32.601,32.8573,92368.0
2015-11-05 11:30:00,38.45,38.51,38.26,38.41,96796.0,32.8487,32.9,32.6864,32.8146,96796.0
2015-11-05 12:00:00,38.42,38.54,38.4,38.54,102852.0,32.8231,32.9256,32.806,32.9256,102852.0
2015-11-05 12:30:00,38.55,38.62,38.42,38.52,73412.0,32.9342,32.994,32.8231,32.9085,73412.0
2015-11-05 13:00:00,38.52,38.6,38.49,38.55,31766.0,32.9085,32.9769,32.8829,32.9342,31766.0
2015-11-05 13:30:00,38.54,38.77,38.52,38.71,35042.0,32.9256,33.1221,32.9085,33.0709,35042.0
2015-11-05 14:00:00,38.71,38.8,38.6,38.63,114058.0,33.0709,33.1477,32.9769,33.0025,114058.0
2015-11-05 14:30:00,38.64,38.83,38.63,38.83,72018.0,33.011,33.1734,33.0025,33.1734,72018.0
2015-11-05 15:00:00,38.81,38.87,38.76,38.87,54852.0,33.1563,33.2075,33.1136,33.2075,54852.0
2015-11-05 15:30:00,38.87,38.98,38.8,38.84,134506.0,33.2075,33.3015,33.1477,33.1819,134506.0
2015-11-06 09:30:00,38.7,39.12,38.7,39.02,105330.0,33.0623,33.4211,33.0623,33.3357,105330.0
2015-11-06 10:00:00,38.96,39.05,38.83,38.98,234958.0,33.2844,33.3613,33.1734,33.3015,234958.0
2015-11-06 10:30:00,38.93,39.02,38.72,38.78,135606.0,33.2588,33.3357,33.0794,33.1307,135606.0
2015-11-06 11:00:00,38.77,38.9,38.68,38.88,95524.0,33.1221,33.2332,33.0452,33.2161,95524.0
2015-11-06 11:30:00,38.89,39.06,38.85,39.0,73464.0,33.2246,33.3699,33.1905,33.3186,73464.0
2015-11-06 12:00:00,38.98,39.09,38.91,39.07,136044.0,33.3015,33.3955,33.2417,33.3784,136044.0
2015-11-06 12:30:00,39.09,39.09,38.98,39.05,39862.0,33.3955,33.3955,33.3015,33.3613,39862.0
2015-11-06 13:00:00,39.05,39.23,39.05,39.17,73464.0,33.3613,33.5151,33.3613,33.4638,73464.0
2015-11-06 13:30:00,39.21,39.27,39.1,39.24,124332.0,33.498,33.5493,33.404,33.5236,124332.0
2015-11-06 14:00:00,39.24,39.49,39.24,39.37,157612.0,33.5236,33.7372,33.5236,33.6347,157612.0
2015-11-06 14:30:00,39.35,39.4,39.27,39.35,148320.0,33.6176,33.6603,33.5493,33.6176,148320.0
2015-11-06 15:00:00,39.34,39.43,39.22,39.23,142914.0,33.6091,33.686,33.5066,33.5151,142914.0
2015-11-06 15:30:00,39.23,39.24,39.07,39.13,247896.0,33.5151,33.5236,33.3784,33.4297,247896.0
2015-11-09 09:30:00,39.17,39.2,38.84,38.91,93868.0,33.4638,33.4895,33.1819,33.2417,93868.0
2015-11-09 10:00:00,38.91,38.91,38.71,38.72,49540.0,33.2417,33.2417,33.0709,33.0794,49540.0
2015-11-09 10:30:00,38.72,38.79,38.63,38.77,49858.0,33.0794,33.1392,33.0025,33.1221,49858.0
2015-11-09 11:00:00,38.79,38.82,38.47,38.47,100802.0,33.1392,33.1648,32.8658,32.8658,100802.0
2015-11-09 11:30:00,38.47,38.61,38.43,38.48,123148.0,32.8658,32.9854,32.8316,32.8744,123148.0
2015-11-09 12:00:00,38.48,38.51,38.35,38.48,33792.0,32.8744,32.9,32.7633,32.8744,33792.0
2015-11-09 12:30:00,38.49,38.74,38.47,38.55,43618.0,32.8829,33.0965,32.8658,32.9342,43618.0
2015-11-09 13:00:00,38.55,38.64,38.29,38.4,76766.0,32.9342,33.011,32.712,32.806,76766.0
2015-11-09 13:30:00,38.38,38.51,38.38,38.42,39922.0,32.7889,32.9,32.7889,32.8231,39922.0
2015-11-09 14:00:00,38.37,38.51,38.34,38.45,113814.0,32.7804,32.9,32.7548,32.8487,113814.0
2015-11-09 14:30:00,38.47,38.62,38.46,38.53,98574.0,32.8658,32.994,32.8573,32.9171,98574.0
2015-11-09 15:00:00,38.55,38.63,38.49,38.62,46980.0,32.9342,33.0025,32.8829,32.994,46980.0
2015-11-09 15:30:00,38.63,38.79,38.6,38.62,205874.0,33.0025,33.1392,32.9769,32.994,205874.0
2015-11-10 09:30:00,38.43,38.73,38.36,38.51,67958.0,32.8316,33.0879,32.7718,32.9,67958.0
2015-11-10 10:00:00,38.48,38.49,38.3,38.35,39196.0,32.8744,32.8829,32.7206,32.7633,39196.0
2015-11-10 10:30:00,38.33,38.37,38.17,38.37,56798.0,32.7462,32.7804,32.6095,32.7804,56798.0
2015-11-10 11:00:00,38.38,38.41,38.15,38.18,67734.0,32.7889,32.8146,32.5924,32.6181,67734.0
2015-11-10 11:30:00,38.18,38.27,38.12,38.2,46308.0,32.6181,32.6949,32.5668,32.6351,46308.0
2015-11-10 12:00:00,38.18,38.32,38.16,38.22,39128.0,32.6181,32.7377,32.601,32.6522,39128.0
2015-11-10 12:30:00,38.24,38.24,38.12,38.13,43042.0,32.6693,32.6693,32.5668,32.5753,43042.0
2015-11-10 13:00:00,38.11,38.15,38.1,38.15,43486.0,32.5583,32.5924,32.5497,32.5924,43486.0
2015-11-10 13:30:00,38.13,38.23,38.13,38.22,71590.0,32.5753,32.6608,32.5753,32.6522,71590.0
2015-11-10 14:00:00,38.22,38.3,38.19,38.29,76654.0,32.6522,32.7206,32.6266,32.712,76654.0
2015-11-10 14:30:00,38.29,38.39,38.29,38.3,61140.0,32.712,32.7975,32.712,32.7206,61140.0
2015-11-10 15:00:00,38.29,38.38,38.29,38.38,137174.0,32.712,32.7889,32.712,32.7889,137174.0
2015-11-10 15:30:00,38.39,38.54,38.38,38.49,200552.0,32.7975,32.9256,32.7889,32.8829,200552.0
2015-11-11 09:30:00,38.52,38.61,38.24,38.45,75816.0,32.9085,32.9854,32.6693,32.8487,75816.0
2015-11-11 10:00:00,38.39,38.59,38.35,38.54,42534.0,32.7975,32.9683,32.7633,32.9256,42534.0
2015-11-11 10:30:00,38.56,38.74,38.52,38.74,35752.0,32.9427,33.0965,32.9085,33.0965,35752.0
2015-11-11 11:00:00,38.73,38.74,38.58,38.67,156086.0,33.0879,33.0965,32.9598,33.0367,156086.0
2015-11-11 11:30:00,38.68,38.98,38.68,38.98,85806.0,33.0452,33.3015,33.0452,33.3015,85806.0
2015-11-11 12:00:00,38.98,39.13,38.98,39.13,47980.0,33.3015,33.4297,33.3015,33.4297,47980.0
2015-11-11 12:30:00,39.12,39.18,38.99,39.02,121202.0,33.4211,33.4724,33.3101,33.3357,121202.0
2015-11-11 13:00:00,39.01,39.08,38.85,38.9,137028.0,33.3271,33.3869,33.1905,33.2332,137028.0
2015-11-11 13:30:00,38.93,39.04,38.88,38.99,74340.0,33.2588,33.3528,33.2161,33.3101,74340.0
2015-11-11 14:00:00,38.99,39.02,38.91,39.0,27890.0,33.3101,33.3357,33.2417,33.3186,27890.0
2015-11-11 14:30:00,39.0,39.09,38.98,38.98,43846.0,33.3186,33.3955,33.3015,33.3015,43846.0
2015-11-11 15:00:00,38.98,39.13,38.98,39.06,61844.0,33.3015,33.4297,33.3015,33.3699,61844.0
2015-11-11 15:30:00,39.07,39.08,38.5,38.95,159728.0,33.3784,33.3869,32.8914,33.2759,159728.0
2015-11-12 09:30:00,38.59,38.84,38.48,38.73,114156.0,32.9683,33.1819,32.8744,33.0879,114156.0
2015-11-12 10:00:00,38.65,38.77,38.57,38.6,67590.0,33.0196,33.1221,32.9512,32.9769,67590.0
2015-11-12 10:30:00,38.58,38.88,38.52,38.85,133916.0,32.9598,33.2161,32.9085,33.1905,133916.0
2015-11-12 11:00:00,38.86,38.93,38.73,38.88,194726.0,33.199,33.2588,33.0879,33.2161,194726.0
2015-11-12 11:30:00,38.85,38.87,38.49,38.6,71616.0,33.1905,33.2075,32.8829,32.9769,71616.0
2015-11-12 12:00:00,38.6,38.67,38.35,38.44,105578.0,32.9769,33.0367,32.7633,32.8402,105578.0
2015-11-12 12:30:00,38.46,38.62,38.35,38.53,69800.0,32.8573,32.994,32.7633,32.9171,69800.0
2015-11-12 13:00:00,38.55,38.63,38.49,38.58,28796.0,32.9342,33.0025,32.8829,32.9598,28796.0
2015-11-12 13:30:00,38.6,38.66,38.52,38.54,22498.0,32.9769,33.0281,32.9085,32.9256,22498.0
2015-11-12 14:00:00,38.52,38.53,38.24,38.33,35230.0,32.9085,32.9171,32.6693,32.7462,35230.0
2015-11-12 14:30:00,38.35,38.35,38.19,38.3,62762.0,32.7633,32.7633,32.6266,32.7206,62762.0
2015-11-12 15:00:00,38.3,38.41,38.24,38.38,99034.0,32.7206,32.8146,32.6693,32.7889,99034.0
2015-11-12 15:30:00,38.35,38.38,38.17,38.19,115756.0,32.7633,32.7889,32.6095,32.6266,115756.0
2015-11-13 09:30:00,38.16,38.6,38.13,38.37,77494.0,32.601,32.9769,32.5753,32.7804,77494.0
2015-11-13 10:00:00,38.41,38.44,38.18,38.18,65364.0,32.8146,32.8402,32.6181,32.6181,65364.0
2015-11-13 10:30:00,38.2,38.31,38.12,38.14,121682.0,32.6351,32.7291,32.5668,32.5839,121682.0
2015-11-13 11:00:00,38.15,38.19,37.93,38.13,118666.0,32.5924,32.6266,32.4045,32.5753,118666.0
2015-11-13 11:30:00,38.14,38.38,38.13,38.35,43508.0,32.5839,32.7889,32.5753,32.7633,43508.0
2015-11-13 12:00:00,38.4,38.51,38.31,38.39,37290.0,32.806,32.9,32.7291,32.7975,37290.0
2015-11-13 12:30:00,38.37,38.42,38.19,38.24,30260.0,32.7804,32.8231,32.6266,32.6693,30260.0
2015-11-13 13:00:00,38.27,38.37,38.13,38.15,42956.0,32.6949,32.7804,32.5753,32.5924,42956.0
2015-11-13 13:30:00,38.15,38.16,37.87,37.87,57280.0,32.5924,32.601,32.3532,32.3532,57280.0
2015-11-13 14:00:00,37.9,38.04,37.87,37.97,35922.0,32.3788,32.4985,32.3532,32.4387,35922.0
2015-11-13 14:30:00,37.99,38.02,37.84,37.93,67042.0,32.4557,32.4814,32.3276,32.4045,67042.0
2015-11-13 15:00:00,37.94,37.98,37.77,37.81,75448.0,32.413,32.4472,32.2678,32.302,75448.0
2015-11-13 15:30:00,37.82,37.87,37.77,37.79,157290.0,32.3105,32.3532,32.2678,32.2849,157290.0
2015-11-16 09:30:00,37.81,38.36,37.68,38.2,108122.0,32.302,32.7718,32.1909,32.6351,108122.0
2015-11-16 10:00:00,38.11,38.13,37.96,37.96,99204.0,32.5583,32.5753,32.4301,32.4301,99204.0
2015-11-16 10:30:00,37.96,38.02,37.8,37.85,20800.0,32.4301,32.4814,32.2934,32.3361,20800.0
2015-11-16 11:00:00,37.87,38.01,37.74,37.84,70890.0,32.3532,32.4728,32.2422,32.3276,70890.0
2015-11-16 11:30:00,37.83,37.92,37.74,37.74,197434.0,32.319,32.3959,32.2422,32.2422,197434.0
2015-11-16 12:00:00,37.84,37.94,37.79,37.92,71562.0,32.3276,32.413,32.2849,32.3959,71562.0
2015-11-16 12:30:00,37.92,37.96,37.85,37.85,57220.0,32.3959,32.4301,32.3361,32.3361,57220.0
2015-11-16 13:00:00,37.85,37.97,37.79,37.93,153918.0,32.3361,32.4387,32.2849,32.4045,153918.0
2015-11-16 13:30:00,37.93,38.2,37.93,38.17,83034.0,32.4045,32.6351,32.4045,32.6095,83034.0
2015-11-16 14:00:00,38.19,38.32,38.14,38.21,146356.0,32.6266,32.7377,32.5839,32.6437,146356.0
2015-11-16 14:30:00,38.18,38.46,38.18,38.46,113380.0,32.6181,32.8573,32.6181,32.8573,113380.0
2015-11-16 15:00:00,38.47,38.62,38.4,38.58,60692.0,32.8658,32.994,32.806,32.9598,60692.0
2015-11-16 15:30:00,38.57,38.59,38.51,38.55,161160.0,32.9512,32.9683,32.9,32.9342,161160.0
2015-11-17 09:30:00,38.77,38.89,38.4,38.67,92424.0,33.1221,33.2246,32.806,33.0367,92424.0
2015-11-17 10:00:00,38.7,38.72,38.48,38.7,68800.0,33.0623,33.0794,32.8744,33.0623,68800.0
2015-11-17 10:30:00,38.73,38.8,38.7,38.77,55366.0,33.0879,33.1477,33.0623,33.1221,55366.0
2015-11-17 11:00:00,38.75,38.84,38.63,38.73,73894.0,33.105,33.1819,33.0025,33.0879,73894.0
2015-11-17 11:30:00,38.73,38.95,38.72,38.91,64368.0,33.0879,33.2759,33.0794,33.2417,64368.0
2015-11-17 12:00:00,38.91,39.0,38.87,38.93,110326.0,33.2417,33.3186,33.2075,33.2588,110326.0
2015-11-17 12:30:00,38.93,38.97,38.79,38.79,53524.0,33.2588,33.293,33.1392,33.1392,53524.0
2015-11-17 13:00:00,38.8,38.85,38.62,38.63,27454.0,33.1477,33.1905,32.994,33.0025,27454.0
2015-11-17 13:30:00,38.62,38.71,38.5,38.71,36480.0,32.994,33.0709,32.8914,33.0709,36480.0
2015-11-17 14:00:00,38.68,38.71,38.45,38.45,27208.0,33.0452,33.0709,32.8487,32.8487,27208.0
2015-11-17 14:30:00,38.45,38.59,38.36,38.56,48742.0,32.8487,32.9683,32.7718,32.9427,48742.0
2015-11-17 15:00:00,38.55,38.57,38.44,38.52,68624.0,32.9342,32.9512,32.8402,32.9085,68624.0
2015-11-17 15:30:00,38.52,38.65,38.48,38.52,228180.0,32.9085,33.0196,32.8744,32.9085,228180.0
2015-11-18 09:30:00,38.63,38.83,38.4,38.71,75814.0,33.0025,33.1734,32.806,33.0709,75814.0
2015-11-18 10:00:00,38.71,38.79,38.6,38.7,83958.0,33.0709,33.1392,32.9769,33.0623,83958.0
2015-11-18 10:30:00,38.7,38.96,38.69,38.9,108986.0,33.0623,33.2844,33.0538,33.2332,108986.0
2015-11-18 11:00:00,38.94,39.19,38.86,39.17,76952.0,33.2673,33.4809,33.199,33.4638,76952.0
2015-11-18 11:30:00,39.18,39.34,39.17,39.33,68464.0,33.4724,33.6091,33.4638,33.6005,68464.0
2015-11-18 12:00:00,39.32,39.52,39.24,39.52,69988.0,33.592,33.7629,33.5236,33.7629,69988.0
2015-11-18 12:30:00,39.52,39.54,39.32,39.44,65232.0,33.7629,33.7799,33.592,33.6945,65232.0
2015-11-18 13:00:00,39.44,39.44,39.3,39.35,69342.0,33.6945,33.6945,33.5749,33.6176,69342.0
2015-11-18 13:30:00,39.35,39.38,39.16,39.38,107562.0,33.6176,33.6432,33.4553,33.6432,107562.0
2015-11-18 14:00:00,39.37,39.57,39.28,39.45,83072.0,33.6347,33.8056,33.5578,33.703,83072.0
2015-11-18 14:30:00,39.46,39.49,39.34,39.49,113962.0,33.7116,33.7372,33.6091,33.7372,113962.0
2015-11-18 15:00:00,39.5,39.63,39.49,39.58,106716.0,33.7458,33.8568,33.7372,33.8141,106716.0
2015-11-18 15:30:00,39.58,39.64,39.57,39.61,192226.0,33.8141,33.8654,33.8056,33.8397,192226.0
2015-11-19 09:30:00,39.6,39.76,39.39,39.65,137254.0,33.8312,33.9679,33.6518,33.8739,137254.0
2015-11-19 10:00:00,39.63,39.66,39.39,39.52,233736.0,33.8568,33.8825,33.6518,33.7629,233736.0
2015-11-19 10:30:00,39.52,39.58,39.35,39.42,180944.0,33.7629,33.8141,33.6176,33.6774,180944.0
2015-11-19 11:00:00,39.42,39.56,39.4,39.52,42106.0,33.6774,33.797,33.6603,33.7629,42106.0
2015-11-19 11:30:00,39.51,39.56,39.42,39.47,60688.0,33.7543,33.797,33.6774,33.7201,60688.0
2015-11-19 12:00:00,39.48,39.49,39.36,39.38,30526.0,33.7287,33.7372,33.6262,33.6432,30526.0
2015-11-19 12:30:00,39.41,39.55,39.41,39.54,42708.0,33.6689,33.7885,33.6689,33.7799,42708.0
2015-11-19 13:00:00,39.54,39.56,39.46,39.49,26030.0,33.7799,33.797,33.7116,33.7372,26030.0
2015-11-19 13:30:00,39.49,39.49,39.33,39.35,41904.0,33.7372,33.7372,33.6005,33.6176,41904.0
2015-11-19 14:00:00,39.36,39.43,39.34,39.35,31400.0,33.6262,33.686,33.6091,33.6176,31400.0
2015-11-19 14:30:00,39.36,39.4,39.31,39.35,37708.0,33.6262,33.6603,33.5834,33.6176,37708.0
2015-11-19 15:00:00,39.35,39.42,39.32,39.41,64372.0,33.6176,33.6774,33.592,33.6689,64372.0
2015-11-19 15:30:00,39.4,39.43,39.33,39.4,111096.0,33.6603,33.686,33.6005,33.6603,111096.0
2015-11-20 09:30:00,39.47,39.56,39.3,39.43,54442.0,33.7201,33.797,33.5749,33.686,54442.0
2015-11-20 10:00:00,39.45,39.61,39.42,39.49,22472.0,33.703,33.8397,33.6774,33.7372,22472.0
2015-11-20 10:30:00,39.51,39.57,39.31,39.32,70300.0,33.7543,33.8056,33.5834,33.592,70300.0
2015-11-20 11:00:00,39.34,39.55,39.34,39.48,35434.0,33.6091,33.7885,33.6091,33.7287,35434.0
2015-11-20 11:30:00,39.46,39.52,39.44,39.47,32456.0,33.7116,33.7629,33.6945,33.7201,32456.0
2015-11-20 12:00:00,39.47,39.49,39.3,39.34,80872.0,33.7201,33.7372,33.5749,33.6091,80872.0
2015-11-20 12:30:00,39.37,39.46,39.33,39.38,52962.0,33.6347,33.7116,33.6005,33.6432,52962.0
2015-11-20 13:00:00,39.4,39.4,39.11,39.13,109416.0,33.6603,33.6603,33.4126,33.4297,109416.0
2015-11-20 13:30:00,39.12,39.22,39.08,39.17,137824.0,33.4211,33.5066,33.3869,33.4638,137824.0
2015-11-20 14:00:00,39.18,39.31,39.18,39.23,32454.0,33.4724,33.5834,33.4724,33.5151,32454.0
2015-11-20 14:30:00,39.23,39.24,39.01,39.04,74782.0,33.5151,33.5236,33.3271,33.3528,74782.0
2015-11-20 15:00:00,39.06,39.18,39.04,39.07,58022.0,33.3699,33.4724,33.3528,33.3784,58022.0
2015-11-20 15:30:00,39.07,39.2,39.07,39.09,149960.0,33.3784,33.4895,33.3784,33.3955,149960.0
2015-11-23 09:30:00,39.21,39.47,39.1,39.26,75810.0,33.498,33.7201,33.404,33.5407,75810.0
2015-11-23 10:00:00,39.29,39.64,39.29,39.52,82124.0,33.5664,33.8654,33.5664,33.7629,82124.0
2015-11-23 10:30:00,39.47,39.57,39.45,39.54,46184.0,33.7201,33.8056,33.703,33.7799,46184.0
2015-11-23 11:00:00,39.54,39.62,39.46,39.52,25178.0,33.7799,33.8483,33.7116,33.7629,25178.0
2015-11-23 11:30:00,39.55,39.56,39.45,39.47,15820.0,33.7885,33.797,33.703,33.7201,15820.0
2015-11-23 12:00:00,39.45,39.45,39.26,39.26,12632.0,33.703,33.703,33.5407,33.5407,12632.0
2015-11-23 12:30:00,39.25,39.29,39.19,39.24,37256.0,33.5322,33.5664,33.4809,33.5236,37256.0
2015-11-23 13:00:00,39.24,39.38,39.15,39.35,50080.0,33.5236,33.6432,33.4468,33.6176,50080.0
2015-11-23 13:30:00,39.29,39.34,39.22,39.33,30392.0,33.5664,33.6091,33.5066,33.6005,30392.0
2015-11-23 14:00:00,39.31,39.31,39.1,39.1,26156.0,33.5834,33.5834,33.404,33.404,26156.0
2015-11-23 14:30:00,39.11,39.11,39.0,39.06,39950.0,33.4126,33.4126,33.3186,33.3699,39950.0
2015-11-23 15:00:00,39.06,39.31,39.05,39.31,60284.0,33.3699,33.5834,33.3613,33.5834,60284.0
2015-11-23 15:30:00,39.31,39.36,39.26,39.29,139004.0,33.5834,33.6262,33.5407,33.5664,139004.0
2015-11-24 09:30:00,39.19,39.66,39.02,39.54,83040.0,33.4809,33.8825,33.3357,33.7799,83040.0
2015-11-24 10:00:00,39.51,39.54,39.38,39.4,120650.0,33.7543,33.7799,33.6432,33.6603,120650.0
2015-11-24 10:30:00,39.4,39.6,39.38,39.42,218590.0,33.6603,33.8312,33.6432,33.6774,218590.0
2015-11-24 11:00:00,39.42,39.48,39.38,39.38,153178.0,33.6774,33.7287,33.6432,33.6432,153178.0
2015-11-24 11:30:00,39.38,39.65,39.38,39.62,61714.0,33.6432,33.8739,33.6432,33.8483,61714.0
2015-11-24 12:00:00,39.63,39.71,39.6,39.67,24096.0,33.8568,33.9252,33.8312,33.891,24096.0
2015-11-24 12:30:00,39.66,39.66,39.57,39.57,22216.0,33.8825,33.8825,33.8056,33.8056,22216.0
2015-11-24 13:00:00,39.57,39.87,39.57,39.85,29316.0,33.8056,34.0619,33.8056,34.0448,29316.0
2015-11-24 13:30:00,39.87,39.95,39.8,39.89,44198.0,34.0619,34.1302,34.0021,34.079,44198.0
2015-11-24 14:00:00,39.88,39.96,39.85,39.9,40182.0,34.0704,34.1388,34.0448,34.0875,40182.0
2015-11-24 14:30:00,39.88,39.99,39.88,39.96,52068.0,34.0704,34.1644,34.0704,34.1388,52068.0
2015-11-24 15:00:00,39.94,40.16,39.94,40.1,222864.0,34.1217,34.3096,34.1217,34.2584,222864.0
2015-11-24 15:30:00,40.1,40.13,39.93,39.99,232604.0,34.2584,34.284,34.1131,34.1644,232604.0
2015-11-25 09:30:00,40.1,40.35,39.88,40.28,99510.0,34.2584,34.4719,34.0704,34.4121,99510.0
2015-11-25 10:00:00,40.24,40.48,40.17,40.2,175982.0,34.378,34.583,34.3182,34.3438,175982.0
2015-11-25 10:30:00,40.21,40.29,39.98,40.07,78698.0,34.3523,34.4207,34.1558,34.2327,78698.0
2015-11-25 11:00:00,40.09,40.24,40.04,40.06,98016.0,34.2498,34.378,34.2071,34.2242,98016.0
2015-11-25 11:30:00,40.07,40.1,39.95,40.0,25752.0,34.2327,34.2584,34.1302,34.1729,25752.0
2015-11-25 12:00:00,40.02,40.4,40.02,40.27,63602.0,34.19,34.5147,34.19,34.4036,63602.0
2015-11-25 12:30:00,40.24,40.26,40.01,40.07,29250.0,34.378,34.3951,34.1815,34.2327,29250.0
2015-11-25 13:00:00,40.06,40.14,39.77,39.79,96332.0,34.2242,34.2925,33.9764,33.9935,96332.0
2015-11-25 13:30:00,39.79,39.94,39.77,39.87,48090.0,33.9935,34.1217,33.9764,34.0619,48090.0
2015-11-25 14:00:00,39.88,39.92,39.76,39.88,48908.0,34.0704,34.1046,33.9679,34.0704,48908.0
2015-11-25 14:30:00,39.88,39.91,39.75,39.8,36610.0,34.0704,34.096,33.9593,34.0021,36610.0
2015-11-25 15:00:00,39.83,39.96,39.82,39.95,38340.0,34.0277,34.1388,34.0191,34.1302,38340.0
2015-11-25 15:30:00,39.94,40.03,39.93,40.02,194260.0,34.1217,34.1986,34.1131,34.19,194260.0
2015-11-27 09:30:00,39.98,40.23,39.73,39.91,60240.0,34.1558,34.3694,33.9423,34.096,60240.0
2015-11-27 10:00:00,39.92,40.25,39.8,40.19,88866.0,34.1046,34.3865,34.0021,34.3352,88866.0
2015-11-27 10:30:00,40.2,40.33,40.15,40.33,44616.0,34.3438,34.4549,34.3011,34.4549,44616.0
2015-11-27 11:00:00,40.33,40.5,40.16,40.18,89934.0,34.4549,34.6001,34.3096,34.3267,89934.0
2015-11-27 11:30:00,40.18,40.2,39.98,40.07,64460.0,34.3267,34.3438,34.1558,34.2327,64460.0
2015-11-27 12:00:00,40.08,40.32,40.0,40.28,77486.0,34.2413,34.4463,34.1729,34.4121,77486.0
2015-11-27 12:30:00,40.29,40.46,40.24,40.43,122546.0,34.4207,34.5659,34.378,34.5403,122546.0
2015-11-30 09:30:00,40.57,40.58,40.09,40.2,97070.0,34.6599,34.6684,34.2498,34.3438,97070.0
2015-11-30 10:00:00,40.16,40.45,40.16,40.42,49364.0,34.3096,34.5574,34.3096,34.5317,49364.0
2015-11-30 10:30:00,40.41,40.46,40.34,40.37,73934.0,34.5232,34.5659,34.4634,34.489,73934.0
2015-11-30 11:00:00,40.38,40.41,40.2,40.24,86346.0,34.4976,34.5232,34.3438,34.378,86346.0
2015-11-30 11:30:00,40.2,40.26,40.0,40.01,93582.0,34.3438,34.3951,34.1729,34.1815,93582.0
2015-11-30 12:00:00,40.0,40.06,39.88,39.94,74784.0,34.1729,34.2242,34.0704,34.1217,74784.0
2015-11-30 12:30:00,39.91,40.02,39.81,40.01,72940.0,34.096,34.19,34.0106,34.1815,72940.0
2015-11-30 13:00:00,40.01,40.08,39.92,40.07,35204.0,34.1815,34.2413,34.1046,34.2327,35204.0
2015-11-30 13:30:00,39.99,40.02,39.91,40.01,26284.0,34.1644,34.19,34.096,34.1815,26284.0
2015-11-30 14:00:00,39.99,40.1,39.94,40.03,41748.0,34.1644,34.2584,34.1217,34.1986,41748.0
2015-11-30 14:30:00,40.03,40.06,39.88,39.88,64928.0,34.1986,34.2242,34.0704,34.0704,64928.0
2015-11-30 15:00:00,39.92,39.93,39.84,39.88,59576.0,34.1046,34.1131,34.0362,34.0704,59576.0
2015-11-30 15:30:00,39.86,39.95,39.79,39.87,220538.0,34.0533,34.1302,33.9935,34.0619,220538.0
2015-12-01 09:30:00,40.06,40.06,39.73,39.82,97598.0,34.2242,34.2242,33.9423,34.0191,97598.0
2015-12-01 10:00:00,39.77,39.87,39.69,39.84,67506.0,33.9764,34.0619,33.9081,34.0362,67506.0
2015-12-01 10:30:00,39.83,39.96,39.75,39.9,121050.0,34.0277,34.1388,33.9593,34.0875,121050.0
2015-12-01 11:00:00,39.88,40.09,39.86,39.98,69358.0,34.0704,34.2498,34.0533,34.1558,69358.0
2015-12-01 11:30:00,39.97,39.99,39.7,39.73,48574.0,34.1473,34.1644,33.9166,33.9423,48574.0
2015-12-01 12:00:00,39.76,39.96,39.71,39.96,39762.0,33.9679,34.1388,33.9252,34.1388,39762.0
2015-12-01 12:30:00,39.96,40.08,39.85,40.04,52072.0,34.1388,34.2413,34.0448,34.2071,52072.0
2015-12-01 13:00:00,40.04,40.04,39.95,39.99,27814.0,34.2071,34.2071,34.1302,34.1644,27814.0
2015-12-01 13:30:00,39.99,40.13,39.97,40.1,81720.0,34.1644,34.284,34.1473,34.2584,81720.0
2015-12-01 14:00:00,40.11,40.35,40.1,40.33,49766.0,34.2669,34.4719,34.2584,34.4549,49766.0
2015-12-01 14:30:00,40.35,40.35,40.21,40.27,48616.0,34.4719,34.4719,34.3523,34.4036,48616.0
2015-12-01 15:00:00,40.29,40.36,40.24,40.35,76400.0,34.4207,34.4805,34.378,34.4719,76400.0
2015-12-01 15:30:00,40.34,40.4,40.29,40.38,118750.0,34.4634,34.5147,34.4207,34.4976,118750.0
2015-12-02 09:30:00,40.26,40.52,40.15,40.2,87220.0,34.3951,34.6172,34.3011,34.3438,87220.0
2015-12-02 10:00:00,40.28,40.29,40.05,40.05,90172.0,34.4121,34.4207,34.2156,34.2156,90172.0
2015-12-02 10:30:00,40.04,40.23,40.04,40.2,26638.0,34.2071,34.3694,34.2071,34.3438,26638.0
2015-12-02 11:00:00,40.19,40.19,40.02,40.12,24600.0,34.3352,34.3352,34.19,34.2754,24600.0
2015-12-02 11:30:00,40.16,40.17,39.98,40.01,24164.0,34.3096,34.3182,34.1558,34.1815,24164.0
2015-12-02 12:00:00,40.02,40.05,39.99,40.05,26398.0,34.19,34.2156,34.1644,34.2156,26398.0
2015-12-02 12:30:00,40.05,40.1,40.0,40.03,20980.0,34.2156,34.2584,34.1729,34.1986,20980.0
2015-12-02 13:00:00,40.04,40.07,39.98,40.04,14902.0,34.2071,34.2327,34.1558,34.2071,14902.0
2015-12-02 13:30:00,40.04,40.04,39.87,39.87,28662.0,34.2071,34.2071,34.0619,34.0619,28662.0
2015-12-02 14:00:00,39.87,39.87,39.76,39.82,21466.0,34.0619,34.0619,33.9679,34.0191,21466.0
2015-12-02 14:30:00,39.81,39.81,39.61,39.62,27178.0,34.0106,34.0106,33.8397,33.8483,27178.0
2015-12-02 15:00:00,39.63,39.79,39.59,39.76,75510.0,33.8568,33.9935,33.8227,33.9679,75510.0
2015-12-02 15:30:00,39.76,39.78,39.67,39.74,128734.0,33.9679,33.985,33.891,33.9508,128734.0
2015-12-03 09:30:00,39.91,39.91,39.45,39.54,96590.0,34.096,34.096,33.703,33.7799,96590.0
2015-12-03 10:00:00,39.52,39.52,39.18,39.49,45298.0,33.7629,33.7629,33.4724,33.7372,45298.0
2015-12-03 10:30:00,39.45,39.58,39.42,39.42,46892.0,33.703,33.8141,33.6774,33.6774,46892.0
2015-12-03 11:00:00,39.42,39.52,39.33,39.4,58130.0,33.6774,33.7629,33.6005,33.6603,58130.0
2015-12-03 11:30:00,39.4,39.4,39.24,39.27,24168.0,33.6603,33.6603,33.5236,33.5493,24168.0
2015-12-03 12:00:00,39.27,39.27,38.91,38.96,61212.0,33.5493,33.5493,33.2417,33.2844,61212.0
2015-12-03 12:30:00,38.96,39.18,38.94,39.13,83728.0,33.2844,33.4724,33.2673,33.4297,83728.0
2015-12-03 13:00:00,39.13,39.31,39.1,39.27,71552.0,33.4297,33.5834,33.404,33.5493,71552.0
2015-12-03 13:30:00,39.26,39.26,38.85,38.85,86388.0,33.5407,33.5407,33.1905,33.1905,86388.0
2015-12-03 14:00:00,38.85,38.88,38.49,38.49,161586.0,33.1905,33.2161,32.8829,32.8829,161586.0
2015-12-03 14:30:00,38.49,38.63,38.27,38.63,164426.0,32.8829,33.0025,32.6949,33.0025,164426.0
2015-12-03 15:00:00,38.66,38.71,38.44,38.46,271594.0,33.0281,33.0709,32.8402,32.8573,271594.0
2015-12-03 15:30:00,38.48,38.67,38.38,38.65,198660.0,32.8744,33.0367,32.7889,33.0196,198660.0
2015-12-04 09:30:00,38.82,39.2,38.54,39.09,50424.0,33.1648,33.4895,32.9256,33.3955,50424.0
2015-12-04 10:00:00,39.08,39.18,38.99,39.16,45068.0,33.3869,33.4724,33.3101,33.4553,45068.0
2015-12-04 10:30:00,39.16,39.35,39.13,39.31,24240.0,33.4553,33.6176,33.4297,33.5834,24240.0
2015-12-04 11:00:00,39.29,39.3,39.21,39.21,39020.0,33.5664,33.5749,33.498,33.498,39020.0
2015-12-04 11:30:00,39.22,39.22,39.05,39.05,25540.0,33.5066,33.5066,33.3613,33.3613,25540.0
2015-12-04 12:00:00,39.05,39.12,38.96,39.07,25930.0,33.3613,33.4211,33.2844,33.3784,25930.0
2015-12-04 12:30:00,39.09,39.33,39.08,39.33,27644.0,33.3955,33.6005,33.3869,33.6005,27644.0
2015-12-04 13:00:00,39.31,39.43,39.29,39.34,23924.0,33.5834,33.686,33.5664,33.6091,23924.0
2015-12-04 13:30:00,39.37,39.37,39.23,39.28,37300.0,33.6347,33.6347,33.5151,33.5578,37300.0
2015-12-04 14:00:00,39.26,39.32,39.14,39.26,33088.0,33.5407,33.592,33.4382,33.5407,33088.0
2015-12-04 14:30:00,39.27,39.38,39.24,39.38,34414.0,33.5493,33.6432,33.5236,33.6432,34414.0
2015-12-04 15:00:00,39.36,39.47,39.35,39.43,48562.0,33.6262,33.7201,33.6176,33.686,48562.0
2015-12-04 15:30:00,39.4,39.49,39.33,39.47,129264.0,33.6603,33.7372,33.6005,33.7201,129264.0
2015-12-07 09:30:00,39.54,39.63,39.32,39.47,102532.0,33.7799,33.8568,33.592,33.7201,102532.0
2015-12-07 10:00:00,39.48,39.55,39.3,39.48,48420.0,33.7287,33.7885,33.5749,33.7287,48420.0
2015-12-07 10:30:00,39.46,39.49,39.31,39.38,36140.0,33.7116,33.7372,33.5834,33.6432,36140.0
2015-12-07 11:00:00,39.36,39.43,39.29,39.35,39032.0,33.6262,33.686,33.5664,33.6176,39032.0
2015-12-07 11:30:00,39.35,39.69,39.35,39.67,24660.0,33.6176,33.9081,33.6176,33.891,24660.0
2015-12-07 12:00:00,39.67,39.72,39.55,39.63,66280.0,33.891,33.9337,33.7885,33.8568,66280.0
2015-12-07 12:30:00,39.65,39.65,39.29,39.35,97820.0,33.8739,33.8739,33.5664,33.6176,97820.0
2015-12-07 13:00:00,39.35,39.54,39.3,39.41,33074.0,33.6176,33.7799,33.5749,33.6689,33074.0
2015-12-07 13:30:00,39.42,39.44,39.32,39.38,37094.0,33.6774,33.6945,33.592,33.6432,37094.0
2015-12-07 14:00:00,39.39,39.65,39.38,39.65,30726.0,33.6518,33.8739,33.6432,33.8739,30726.0
2015-12-07 14:30:00,39.64,39.68,39.55,39.59,44616.0,33.8654,33.8995,33.7885,33.8227,44616.0
2015-12-07 15:00:00,39.58,39.58,39.44,39.51,58410.0,33.8141,33.8141,33.6945,33.7543,58410.0
2015-12-07 15:30:00,39.49,39.56,39.35,39.52,176420.0,33.7372,33.797,33.6176,33.7629,176420.0
2015-12-08 09:30:00,39.05,39.21,38.92,38.93,46832.0,33.3613,33.498,33.2503,33.2588,46832.0
2015-12-08 10:00:00,38.98,39.1,38.75,38.83,48540.0,33.3015,33.404,33.105,33.1734,48540.0
2015-12-08 10:30:00,38.84,39.05,38.84,38.94,28820.0,33.1819,33.3613,33.1819,33.2673,28820.0
2015-12-08 11:00:00,38.99,39.38,38.99,39.13,40826.0,33.3101,33.6432,33.3101,33.4297,40826.0
2015-12-08 11:30:00,39.11,39.27,39.02,39.27,58140.0,33.4126,33.5493,33.3357,33.5493,58140.0
2015-12-08 12:00:00,39.26,39.27,39.04,39.16,110674.0,33.5407,33.5493,33.3528,33.4553,110674.0
2015-12-08 12:30:00,39.17,39.26,39.08,39.16,138822.0,33.4638,33.5407,33.3869,33.4553,138822.0
2015-12-08 13:00:00,39.13,39.16,39.01,39.16,78558.0,33.4297,33.4553,33.3271,33.4553,78558.0
2015-12-08 13:30:00,39.16,39.19,39.05,39.13,78086.0,33.4553,33.4809,33.3613,33.4297,78086.0
2015-12-08 14:00:00,39.13,39.41,39.13,39.26,105908.0,33.4297,33.6689,33.4297,33.5407,105908.0
2015-12-08 14:30:00,39.26,39.33,39.09,39.25,154894.0,33.5407,33.6005,33.3955,33.5322,154894.0
2015-12-08 15:00:00,39.26,39.38,39.19,39.33,118000.0,33.5407,33.6432,33.4809,33.6005,118000.0
2015-12-08 15:30:00,39.32,39.43,39.26,39.31,225706.0,33.592,33.686,33.5407,33.5834,225706.0
2015-12-09 09:30:00,39.09,39.5,39.0,39.46,38388.0,33.3955,33.7458,33.3186,33.7116,38388.0
2015-12-09 10:00:00,39.43,39.52,39.27,39.52,62710.0,33.686,33.7629,33.5493,33.7629,62710.0
2015-12-09 10:30:00,39.52,39.65,39.38,39.38,27370.0,33.7629,33.8739,33.6432,33.6432,27370.0
2015-12-09 11:00:00,39.38,39.39,38.99,38.99,49966.0,33.6432,33.6518,33.3101,33.3101,49966.0
2015-12-09 11:30:00,39.02,39.1,38.81,38.87,46004.0,33.3357,33.404,33.1563,33.2075,46004.0
2015-12-09 12:00:00,38.91,38.96,38.56,38.57,42572.0,33.2417,33.2844,32.9427,32.9512,42572.0
2015-12-09 12:30:00,38.55,38.68,38.39,38.5,58104.0,32.9342,33.0452,32.7975,32.8914,58104.0
2015-12-09 13:00:00,38.51,38.63,38.28,38.51,165828.0,32.9,33.0025,32.7035,32.9,165828.0
2015-12-09 13:30:00,38.56,38.76,38.46,38.68,104086.0,32.9427,33.1136,32.8573,33.0452,104086.0
2015-12-09 14:00:00,38.66,38.74,38.46,38.53,78406.0,33.0281,33.0965,32.8573,32.9171,78406.0
2015-12-09 14:30:00,38.5,38.65,38.48,38.6,166190.0,32.8914,33.0196,32.8744,32.9769,166190.0
2015-12-09 15:00:00,38.61,38.71,38.52,38.62,96072.0,32.9854,33.0709,32.9085,32.994,96072.0
2015-12-09 15:30:00,38.62,38.74,38.6,38.67,148900.0,32.994,33.0965,32.9769,33.0367,148900.0
2015-12-10 09:30:00,38.77,39.01,38.63,38.63,91346.0,33.1221,33.3271,33.0025,33.0025,91346.0
2015-12-10 10:00:00,38.66,38.91,38.63,38.88,45764.0,33.0281,33.2417,33.0025,33.2161,45764.0
2015-12-10 10:30:00,38.87,38.91,38.7,38.7,54580.0,33.2075,33.2417,33.0623,33.0623,54580.0
2015-12-10 11:00:00,38.7,38.83,38.66,38.77,36038.0,33.0623,33.1734,33.0281,33.1221,36038.0
2015-12-10 11:30:00,38.8,38.81,38.7,38.73,68184.0,33.1477,33.1563,33.0623,33.0879,68184.0
2015-12-10 12:00:00,38.74,38.8,38.69,38.77,42910.0,33.0965,33.1477,33.0538,33.1221,42910.0
2015-12-10 12:30:00,38.78,39.05,38.76,39.04,29812.0,33.1307,33.3613,33.1136,33.3528,29812.0
2015-12-10 13:00:00,39.02,39.04,38.88,38.93,33686.0,33.3357,33.3528,33.2161,33.2588,33686.0
2015-12-10 13:30:00,38.95,39.1,38.91,39.06,25156.0,33.2759,33.404,33.2417,33.3699,25156.0
2015-12-10 14:00:00,39.08,39.24,39.06,39.22,28100.0,33.3869,33.5236,33.3699,33.5066,28100.0
2015-12-10 14:30:00,39.23,39.26,39.12,39.13,31416.0,33.5151,33.5407,33.4211,33.4297,31416.0
2015-12-10 15:00:00,39.13,39.13,38.96,39.05,63112.0,33.4297,33.4297,33.2844,33.3613,63112.0
2015-12-10 15:30:00,39.05,39.08,38.92,39.02,100498.0,33.3613,33.3869,33.2503,33.3357,100498.0
2015-12-11 09:30:00,38.57,38.9,38.57,38.84,91024.0,32.9512,33.2332,32.9512,33.1819,91024.0
2015-12-11 10:00:00,38.84,39.2,38.84,39.2,54626.0,33.1819,33.4895,33.1819,33.4895,54626.0
2015-12-11 10:30:00,39.18,39.24,38.92,38.95,84754.0,33.4724,33.5236,33.2503,33.2759,84754.0
2015-12-11 11:00:00,38.93,39.06,38.82,38.96,81180.0,33.2588,33.3699,33.1648,33.2844,81180.0
2015-12-11 11:30:00,38.96,38.97,38.83,38.85,89360.0,33.2844,33.293,33.1734,33.1905,89360.0
2015-12-11 12:00:00,38.87,38.88,38.69,38.71,108824.0,33.2075,33.2161,33.0538,33.0709,108824.0
2015-12-11 12:30:00,38.7,38.82,38.68,38.78,24026.0,33.0623,33.1648,33.0452,33.1307,24026.0
2015-12-11 13:00:00,38.81,38.94,38.76,38.78,131228.0,33.1563,33.2673,33.1136,33.1307,131228.0
2015-12-11 13:30:00,38.78,38.8,38.56,38.56,57454.0,33.1307,33.1477,32.9427,32.9427,57454.0
2015-12-11 14:00:00,38.58,38.7,38.51,38.59,54816.0,32.9598,33.0623,32.9,32.9683,54816.0
2015-12-11 14:30:00,38.6,38.63,38.43,38.43,41550.0,32.9769,33.0025,32.8316,32.8316,41550.0
2015-12-11 15:00:00,38.4,38.43,38.12,38.18,108256.0,32.806,32.8316,32.5668,32.6181,108256.0
2015-12-11 15:30:00,38.19,38.26,38.13,38.24,158286.0,32.6266,32.6864,32.5753,32.6693,158286.0
2015-12-14 09:30:00,38.31,38.56,38.27,38.42,74372.0,32.7291,32.9427,32.6949,32.8231,74372.0
2015-12-14 10:00:00,38.46,38.81,38.27,38.33,57886.0,32.8573,33.1563,32.6949,32.7462,57886.0
2015-12-14 10:30:00,38.29,38.48,38.26,38.43,58448.0,32.712,32.8744,32.6864,32.8316,58448.0
2015-12-14 11:00:00,38.45,38.52,38.38,38.46,77528.0,32.8487,32.9085,32.7889,32.8573,77528.0
2015-12-14 11:30:00,38.44,38.58,38.37,38.55,144636.0,32.8402,32.9598,32.7804,32.9342,144636.0
2015-12-14 12:00:00,38.54,38.69,38.46,38.59,114610.0,32.9256,33.0538,32.8573,32.9683,114610.0
2015-12-14 12:30:00,38.61,38.69,38.51,38.69,59702.0,32.9854,33.0538,32.9,33.0538,59702.0
2015-12-14 13:00:00,38.69,38.72,38.44,38.52,78752.0,33.0538,33.0794,32.8402,32.9085,78752.0
2015-12-14 13:30:00,38.52,38.63,38.49,38.5,65774.0,32.9085,33.0025,32.8829,32.8914,65774.0
2015-12-14 14:00:00,38.51,38.54,38.42,38.52,70244.0,32.9,32.9256,32.8231,32.9085,70244.0
2015-12-14 14:30:00,38.52,38.6,38.46,38.58,83542.0,32.9085,32.9769,32.8573,32.9598,83542.0
2015-12-14 15:00:00,38.57,38.59,38.49,38.56,105904.0,32.9512,32.9683,32.8829,32.9427,105904.0
2015-12-14 15:30:00,38.56,38.77,38.52,38.73,190780.0,32.9427,33.1221,32.9085,33.0879,190780.0
2015-12-15 09:30:00,39.11,39.24,38.8,39.01,35810.0,33.4126,33.5236,33.1477,33.3271,35810.0
2015-12-15 10:00:00,39.01,39.1,38.88,39.1,53330.0,33.3271,33.404,33.2161,33.404,53330.0
2015-12-15 10:30:00,39.07,39.08,38.79,38.86,65298.0,33.3784,33.3869,33.1392,33.199,65298.0
2015-12-15 11:00:00,38.85,38.89,38.74,38.74,39092.0,33.1905,33.2246,33.0965,33.0965,39092.0
2015-12-15 11:30:00,38.77,38.79,38.63,38.69,28570.0,33.1221,33.1392,33.0025,33.0538,28570.0
2015-12-15 12:00:00,38.7,38.99,38.68,38.93,16288.0,33.0623,33.3101,33.0452,33.2588,16288.0
2015-12-15 12:30:00,38.93,38.99,38.85,38.99,25656.0,33.2588,33.3101,33.1905,33.3101,25656.0
2015-12-15 13:00:00,38.97,38.99,38.88,38.92,20034.0,33.293,33.3101,33.2161,33.2503,20034.0
2015-12-15 13:30:00,38.92,39.01,38.87,38.99,27754.0,33.2503,33.3271,33.2075,33.3101,27754.0
2015-12-15 14:00:00,38.99,39.06,38.9,39.01,27542.0,33.3101,33.3699,33.2332,33.3271,27542.0
2015-12-15 14:30:00,39.02,39.05,38.92,38.96,35248.0,33.3357,33.3613,33.2503,33.2844,35248.0
2015-12-15 15:00:00,38.93,38.96,38.82,38.84,44616.0,33.2588,33.2844,33.1648,33.1819,44616.0
2015-12-15 15:30:00,38.83,38.91,38.79,38.88,106412.0,33.1734,33.2417,33.1392,33.2161,106412.0
2015-12-16 09:30:00,39.24,39.48,39.06,39.09,49156.0,33.5236,33.7287,33.3699,33.3955,49156.0
2015-12-16 10:00:00,39.07,39.13,38.81,38.82,87762.0,33.3784,33.4297,33.1563,33.1648,87762.0
2015-12-16 10:30:00,38.8,38.88,38.56,38.58,55944.0,33.1477,33.2161,32.9427,32.9598,55944.0
2015-12-16 11:00:00,38.6,38.61,38.46,38.46,75380.0,32.9769,32.9854,32.8573,32.8573,75380.0
2015-12-16 11:30:00,38.46,38.59,38.46,38.5,44218.0,32.8573,32.9683,32.8573,32.8914,44218.0
2015-12-16 12:00:00,38.51,38.71,38.51,38.68,24200.0,32.9,33.0709,32.9,33.0452,24200.0
2015-12-16 12:30:00,38.7,38.76,38.52,38.56,62972.0,33.0623,33.1136,32.9085,32.9427,62972.0
2015-12-16 13:00:00,38.56,38.6,38.49,38.51,33998.0,32.9427,32.9769,32.8829,32.9,33998.0
2015-12-16 13:30:00,38.52,38.62,38.45,38.62,66834.0,32.9085,32.994,32.8487,32.994,66834.0
2015-12-16 14:00:00,38.63,38.88,38.45,38.67,100832.0,33.0025,33.2161,32.8487,33.0367,100832.0
2015-12-16 14:30:00,38.64,39.08,38.58,39.08,63056.0,33.011,33.3869,32.9598,33.3869,63056.0
2015-12-16 15:00:00,39.02,39.08,38.85,39.08,62462.0,33.3357,33.3869,33.1905,33.3869,62462.0
2015-12-16 15:30:00,39.1,39.26,39.04,39.08,145228.0,33.404,33.5407,33.3528,33.3869,145228.0
2015-12-17 09:30:00,39.13,39.35,38.97,38.98,53646.0,33.4297,33.6176,33.293,33.3015,53646.0
2015-12-17 10:00:00,38.96,39.08,38.8,38.92,72766.0,33.2844,33.3869,33.1477,33.2503,72766.0
2015-12-17 10:30:00,38.89,38.94,38.69,38.77,61112.0,33.2246,33.2673,33.0538,33.1221,61112.0
2015-12-17 11:00:00,38.77,38.84,38.54,38.56,103238.0,33.1221,33.1819,32.9256,32.9427,103238.0
2015-12-17 11:30:00,38.55,38.68,38.51,38.63,25634.0,32.9342,33.0452,32.9,33.0025,25634.0
2015-12-17 12:00:00,38.63,38.69,38.53,38.62,40580.0,33.0025,33.0538,32.9171,32.994,40580.0
2015-12-17 12:30:00,38.6,38.67,38.43,38.67,60260.0,32.9769,33.0367,32.8316,33.0367,60260.0
2015-12-17 13:00:00,38.67,38.72,38.56,38.58,44300.0,33.0367,33.0794,32.9427,32.9598,44300.0
2015-12-17 13:30:00,38.62,38.69,38.57,38.67,39042.0,32.994,33.0538,32.9512,33.0367,39042.0
2015-12-17 14:00:00,38.68,38.76,38.61,38.62,49726.0,33.0452,33.1136,32.9854,32.994,49726.0
2015-12-17 14:30:00,38.63,38.65,38.49,38.52,53228.0,33.0025,33.0196,32.8829,32.9085,53228.0
2015-12-17 15:00:00,38.53,38.58,38.36,38.42,79698.0,32.9171,32.9598,32.7718,32.8231,79698.0
2015-12-17 15:30:00,38.42,38.48,38.26,38.27,264828.0,32.8231,32.8744,32.6864,32.6949,264828.0
2015-12-18 09:30:00,38.17,38.29,37.93,38.13,271006.0,32.6095,32.712,32.4045,32.5753,271006.0
2015-12-18 10:00:00,38.12,38.13,37.81,37.84,60046.0,32.5668,32.5753,32.302,32.3276,60046.0
2015-12-18 10:30:00,37.84,37.88,37.63,37.87,229092.0,32.3276,32.3618,32.1482,32.3532,229092.0
2015-12-18 11:00:00,37.88,38.06,37.8,38.02,198564.0,32.3618,32.5155,32.2934,32.4814,198564.0
2015-12-18 11:30:00,38.03,38.11,37.91,37.99,123202.0,32.4899,32.5583,32.3874,32.4557,123202.0
2015-12-18 12:00:00,37.96,38.06,37.92,38.05,32634.0,32.4301,32.5155,32.3959,32.507,32634.0
2015-12-18 12:30:00,38.02,38.16,37.99,38.12,32944.0,32.4814,32.601,32.4557,32.5668,32944.0
2015-12-18 13:00:00,38.13,38.24,38.07,38.19,30106.0,32.5753,32.6693,32.5241,32.6266,30106.0
2015-12-18 13:30:00,38.2,38.22,38.1,38.17,33080.0,32.6351,32.6522,32.5497,32.6095,33080.0
2015-12-18 14:00:00,38.19,38.31,38.17,38.3,40260.0,32.6266,32.7291,32.6095,32.7206,40260.0
2015-12-18 14:30:00,38.31,38.35,38.24,38.27,59966.0,32.7291,32.7633,32.6693,32.6949,59966.0
2015-12-18 15:00:00,38.27,38.31,38.1,38.13,174878.0,32.6949,32.7291,32.5497,32.5753,174878.0
2015-12-18 15:30:00,38.14,38.33,38.09,38.1,405188.0,32.5839,32.7462,32.5412,32.5497,405188.0
2015-12-21 09:30:00,38.43,38.58,38.13,38.52,62128.0,32.8316,32.9598,32.5753,32.9085,62128.0
2015-12-21 10:00:00,38.54,38.76,38.54,38.63,48984.0,32.9256,33.1136,32.9256,33.0025,48984.0
2015-12-21 10:30:00,38.62,38.8,38.59,38.66,39076.0,32.994,33.1477,32.9683,33.0281,39076.0
2015-12-21 11:00:00,38.65,38.73,38.4,38.49,39082.0,33.0196,33.0879,32.806,32.8829,39082.0
2015-12-21 11:30:00,38.46,38.47,38.23,38.27,94954.0,32.8573,32.8658,32.6608,32.6949,94954.0
2015-12-21 12:00:00,38.26,38.32,38.14,38.14,92518.0,32.6864,32.7377,32.5839,32.5839,92518.0
2015-12-21 12:30:00,38.13,38.2,38.02,38.1,26264.0,32.5753,32.6351,32.4814,32.5497,26264.0
2015-12-21 13:00:00,38.11,38.23,38.11,38.12,27178.0,32.5583,32.6608,32.5583,32.5668,27178.0
2015-12-21 13:30:00,38.14,38.23,38.02,38.07,40652.0,32.5839,32.6608,32.4814,32.5241,40652.0
2015-12-21 14:00:00,38.09,38.09,37.91,37.93,25400.0,32.5412,32.5412,32.3874,32.4045,25400.0
2015-12-21 14:30:00,37.92,37.92,37.79,37.81,34140.0,32.3959,32.3959,32.2849,32.302,34140.0
2015-12-21 15:00:00,37.82,37.9,37.73,37.77,67618.0,32.3105,32.3788,32.2336,32.2678,67618.0
2015-12-21 15:30:00,37.78,38.0,37.75,37.98,164544.0,32.2763,32.4643,32.2507,32.4472,164544.0
2015-12-22 09:30:00,38.05,38.2,37.82,37.93,67538.0,32.507,32.6351,32.3105,32.4045,67538.0
2015-12-22 10:00:00,37.91,38.0,37.76,37.92,31606.0,32.3874,32.4643,32.2592,32.3959,31606.0
2015-12-22 10:30:00,37.9,37.95,37.83,37.85,45512.0,32.3788,32.4216,32.319,32.3361,45512.0
2015-12-22 11:00:00,37.85,37.95,37.82,37.86,35314.0,32.3361,32.4216,32.3105,32.3447,35314.0
2015-12-22 11:30:00,37.85,38.03,37.85,37.95,28392.0,32.3361,32.4899,32.3361,32.4216,28392.0
2015-12-22 12:00:00,37.97,37.98,37.83,37.97,27476.0,32.4387,32.4472,32.319,32.4387,27476.0
2015-12-22 12:30:00,37.97,38.18,37.95,38.18,26972.0,32.4387,32.6181,32.4216,32.6181,26972.0
2015-12-22 13:00:00,38.18,38.23,38.06,38.09,32532.0,32.6181,32.6608,32.5155,32.5412,32532.0
2015-12-22 13:30:00,38.1,38.21,38.06,38.21,31368.0,32.5497,32.6437,32.5155,32.6437,31368.0
2015-12-22 14:00:00,38.22,38.29,38.16,38.24,39922.0,32.6522,32.712,32.601,32.6693,39922.0
2015-12-22 14:30:00,38.24,38.24,38.17,38.19,39994.0,32.6693,32.6693,32.6095,32.6266,39994.0
2015-12-22 15:00:00,38.19,38.32,38.19,38.29,57668.0,32.6266,32.7377,32.6266,32.712,57668.0
2015-12-22 15:30:00,38.27,38.31,38.06,38.2,152348.0,32.6949,32.7291,32.5155,32.6351,152348.0
2015-12-23 09:30:00,38.54,38.54,38.29,38.35,83780.0,32.9256,32.9256,32.712,32.7633,83780.0
2015-12-23 10:00:00,38.35,38.51,38.35,38.48,53804.0,32.7633,32.9,32.7633,32.8744,53804.0
2015-12-23 10:30:00,38.49,38.52,38.38,38.52,40036.0,32.8829,32.9085,32.7889,32.9085,40036.0
2015-12-23 11:00:00,38.52,38.57,38.47,38.57,51934.0,32.9085,32.9512,32.8658,32.9512,51934.0
2015-12-23 11:30:00,38.56,38.59,38.51,38.55,47046.0,32.9427,32.9683,32.9,32.9342,47046.0
2015-12-23 12:00:00,38.54,38.61,38.52,38.59,32724.0,32.9256,32.9854,32.9085,32.9683,32724.0
2015-12-23 12:30:00,38.57,38.6,38.51,38.6,22718.0,32.9512,32.9769,32.9,32.9769,22718.0
2015-12-23 13:00:00,38.58,38.6,38.55,38.56,24164.0,32.9598,32.9769,32.9342,32.9427,24164.0
2015-12-23 13:30:00,38.55,38.57,38.49,38.52,19330.0,32.9342,32.9512,32.8829,32.9085,19330.0
2015-12-23 14:00:00,38.52,38.6,38.49,38.56,26550.0,32.9085,32.9769,32.8829,32.9427,26550.0
2015-12-23 14:30:00,38.57,38.58,38.48,38.49,38596.0,32.9512,32.9598,32.8744,32.8829,38596.0
2015-12-23 15:00:00,38.51,38.52,38.4,38.49,64982.0,32.9,32.9085,32.806,32.8829,64982.0
2015-12-23 15:30:00,38.5,38.6,38.46,38.56,154800.0,32.8914,32.9769,32.8573,32.9427,154800.0
2015-12-24 09:30:00,38.51,38.59,38.29,38.31,20742.0,32.9,32.9683,32.712,32.7291,20742.0
2015-12-24 10:00:00,38.31,38.55,38.31,38.55,12750.0,32.7291,32.9342,32.7291,32.9342,12750.0
2015-12-24 10:30:00,38.51,38.59,38.46,38.51,39184.0,32.9,32.9683,32.8573,32.9,39184.0
2015-12-24 11:00:00,38.55,38.63,38.49,38.63,87096.0,32.9342,33.0025,32.8829,33.0025,87096.0
2015-12-24 11:30:00,38.63,38.64,38.56,38.63,26400.0,33.0025,33.011,32.9427,33.0025,26400.0
2015-12-24 12:00:00,38.63,38.69,38.6,38.67,21266.0,33.0025,33.0538,32.9769,33.0367,21266.0
2015-12-24 12:30:00,38.67,38.79,38.61,38.65,38078.0,33.0367,33.1392,32.9854,33.0196,38078.0
2015-12-28 09:30:00,38.5,38.53,38.16,38.51,51120.0,32.8914,32.9171,32.601,32.9,51120.0
2015-12-28 10:00:00,38.49,38.58,38.34,38.55,67390.0,32.8829,32.9598,32.7548,32.9342,67390.0
2015-12-28 10:30:00,38.53,38.59,38.48,38.57,119180.0,32.9171,32.9683,32.8744,32.9512,119180.0
2015-12-28 11:00:00,38.56,38.8,38.54,38.74,22942.0,32.9427,33.1477,32.9256,33.0965,22942.0
2015-12-28 11:30:00,38.74,38.88,38.7,38.84,31448.0,33.0965,33.2161,33.0623,33.1819,31448.0
2015-12-28 12:00:00,38.83,38.89,38.77,38.83,29086.0,33.1734,33.2246,33.1221,33.1734,29086.0
2015-12-28 12:30:00,38.83,38.92,38.8,38.91,17930.0,33.1734,33.2503,33.1477,33.2417,17930.0
2015-12-28 13:00:00,38.92,39.14,38.9,39.13,27042.0,33.2503,33.4382,33.2332,33.4297,27042.0
2015-12-28 13:30:00,39.14,39.17,38.92,38.92,47678.0,33.4382,33.4638,33.2503,33.2503,47678.0
2015-12-28 14:00:00,38.87,39.04,38.87,39.04,19572.0,33.2075,33.3528,33.2075,33.3528,19572.0
2015-12-28 14:30:00,39.05,39.13,39.02,39.13,43456.0,33.3613,33.4297,33.3357,33.4297,43456.0
2015-12-28 15:00:00,39.12,39.13,39.05,39.13,51458.0,33.4211,33.4297,33.3613,33.4297,51458.0
2015-12-28 15:30:00,39.13,39.19,39.09,39.18,137146.0,33.4297,33.4809,33.3955,33.4724,137146.0
2015-12-29 09:30:00,39.38,39.52,39.32,39.37,27486.0,33.6432,33.7629,33.592,33.6347,27486.0
2015-12-29 10:00:00,39.37,39.48,39.37,39.45,23864.0,33.6347,33.7287,33.6347,33.703,23864.0
2015-12-29 10:30:00,39.46,39.47,39.26,39.27,20654.0,33.7116,33.7201,33.5407,33.5493,20654.0
2015-12-29 11:00:00,39.26,39.32,39.13,39.18,25564.0,33.5407,33.592,33.4297,33.4724,25564.0
2015-12-29 11:30:00,39.21,39.23,38.96,39.01,23262.0,33.498,33.5151,33.2844,33.3271,23262.0
2015-12-29 12:00:00,39.02,39.15,38.99,39.11,18716.0,33.3357,33.4468,33.3101,33.4126,18716.0
2015-12-29 12:30:00,39.12,39.17,39.03,39.11,16234.0,33.4211,33.4638,33.3442,33.4126,16234.0
2015-12-29 13:00:00,39.1,39.33,39.08,39.25,26370.0,33.404,33.6005,33.3869,33.5322,26370.0
2015-12-29 13:30:00,39.18,39.28,39.18,39.26,16416.0,33.4724,33.5578,33.4724,33.5407,16416.0
2015-12-29 14:00:00,39.26,39.27,39.16,39.21,25598.0,33.5407,33.5493,33.4553,33.498,25598.0
2015-12-29 14:30:00,39.2,39.27,39.15,39.26,27596.0,33.4895,33.5493,33.4468,33.5407,27596.0
2015-12-29 15:00:00,39.27,39.34,39.26,39.34,38144.0,33.5493,33.6091,33.5407,33.6091,38144.0
2015-12-29 15:30:00,39.34,39.35,39.16,39.19,163156.0,33.6091,33.6176,33.4553,33.4809,163156.0
2015-12-30 09:30:00,39.04,39.41,39.04,39.19,17162.0,33.3528,33.6689,33.3528,33.4809,17162.0
2015-12-30 10:00:00,39.22,39.38,39.19,39.23,50314.0,33.5066,33.6432,33.4809,33.5151,50314.0
2015-12-30 10:30:00,39.2,39.49,39.2,39.44,28606.0,33.4895,33.7372,33.4895,33.6945,28606.0
2015-12-30 11:00:00,39.43,39.44,39.25,39.3,18534.0,33.686,33.6945,33.5322,33.5749,18534.0
2015-12-30 11:30:00,39.3,39.31,39.21,39.27,32720.0,33.5749,33.5834,33.498,33.5493,32720.0
2015-12-30 12:00:00,39.24,39.3,39.1,39.15,12592.0,33.5236,33.5749,33.404,33.4468,12592.0
2015-12-30 12:30:00,39.15,39.17,39.06,39.09,18150.0,33.4468,33.4638,33.3699,33.3955,18150.0
2015-12-30 13:00:00,39.1,39.13,39.06,39.08,16426.0,33.404,33.4297,33.3699,33.3869,16426.0
2015-12-30 13:30:00,39.07,39.29,39.07,39.27,41804.0,33.3784,33.5664,33.3784,33.5493,41804.0
2015-12-30 14:00:00,39.24,39.3,39.24,39.26,19840.0,33.5236,33.5749,33.5236,33.5407,19840.0
2015-12-30 14:30:00,39.27,39.3,39.18,39.27,31812.0,33.5493,33.5749,33.4724,33.5493,31812.0
2015-12-30 15:00:00,39.26,39.34,39.23,39.28,36184.0,33.5407,33.6091,33.5151,33.5578,36184.0
2015-12-30 15:30:00,39.24,39.24,39.0,39.02,103398.0,33.5236,33.5236,33.3186,33.3357,103398.0
2015-12-31 09:30:00,38.88,38.93,38.69,38.73,22326.0,33.2161,33.2588,33.0538,33.0879,22326.0
2015-12-31 10:00:00,38.7,38.73,38.55,38.55,31286.0,33.0623,33.0879,32.9342,32.9342,31286.0
2015-12-31 10:30:00,38.5,38.62,38.41,38.52,55582.0,32.8914,32.994,32.8146,32.9085,55582.0
2015-12-31 11:00:00,38.52,38.62,38.42,38.51,59062.0,32.9085,32.994,32.8231,32.9,59062.0
2015-12-31 11:30:00,38.5,38.8,38.49,38.8,26502.0,32.8914,33.1477,32.8829,33.1477,26502.0
2015-12-31 12:00:00,38.82,38.93,38.74,38.78,65104.0,33.1648,33.2588,33.0965,33.1307,65104.0
2015-12-31 12:30:00,38.79,38.9,38.65,38.65,63180.0,33.1392,33.2332,33.0196,33.0196,63180.0
2015-12-31 13:00:00,38.64,38.76,38.52,38.69,35308.0,33.011,33.1136,32.9085,33.0538,35308.0
2015-12-31 13:30:00,38.69,38.71,38.54,38.62,20800.0,33.0538,33.0709,32.9256,32.994,20800.0
2015-12-31 14:00:00,38.64,38.77,38.59,38.67,26600.0,33.011,33.1221,32.9683,33.0367,26600.0
2015-12-31 14:30:00,38.66,38.7,38.55,38.62,29340.0,33.0281,33.0623,32.9342,32.994,29340.0
2015-12-31 15:00:00,38.63,38.71,38.57,38.57,30344.0,33.0025,33.0709,32.9512,32.9512,30344.0
2015-12-31 15:30:00,38.57,38.62,38.31,38.31,179096.0,32.9512,32.994,32.7291,32.7291,179096.0
2016-01-04 09:30:00,37.74,37.74,36.87,37.17,202016.0,32.2422,32.2422,31.4989,31.7552,202016.0
2016-01-04 10:00:00,37.28,37.34,36.97,37.22,80684.0,31.8492,31.9004,31.5843,31.7979,80684.0
2016-01-04 10:30:00,37.22,37.22,37.01,37.11,60580.0,31.7979,31.7979,31.6185,31.7039,60580.0
2016-01-04 11:00:00,37.08,37.15,37.02,37.1,57238.0,31.6783,31.7381,31.627,31.6954,57238.0
2016-01-04 11:30:00,37.08,37.56,37.07,37.44,62020.0,31.6783,32.0884,31.6698,31.9859,62020.0
2016-01-04 12:00:00,37.44,37.46,37.2,37.35,41326.0,31.9859,32.0029,31.7808,31.909,41326.0
2016-01-04 12:30:00,37.34,37.4,37.2,37.35,34844.0,31.9004,31.9517,31.7808,31.909,34844.0
2016-01-04 13:00:00,37.35,37.59,37.33,37.53,61648.0,31.909,32.114,31.8919,32.0627,61648.0
2016-01-04 13:30:00,37.56,37.58,37.45,37.54,47934.0,32.0884,32.1055,31.9944,32.0713,47934.0
2016-01-04 14:00:00,37.54,37.62,37.49,37.56,77830.0,32.0713,32.1396,32.0286,32.0884,77830.0
2016-01-04 14:30:00,37.54,37.56,37.35,37.4,106582.0,32.0713,32.0884,31.909,31.9517,106582.0
2016-01-04 15:00:00,37.4,37.47,37.31,37.36,73276.0,31.9517,32.0115,31.8748,31.9175,73276.0
2016-01-04 15:30:00,37.38,37.6,37.37,37.6,262374.0,31.9346,32.1226,31.9261,32.1226,262374.0
2016-01-05 09:30:00,37.62,38.17,37.6,37.79,87324.0,32.1396,32.6095,32.1226,32.2849,87324.0
2016-01-05 10:00:00,37.77,37.79,37.5,37.5,60078.0,32.2678,32.2849,32.0371,32.0371,60078.0
2016-01-05 10:30:00,37.55,37.77,37.46,37.7,79508.0,32.0798,32.2678,32.0029,32.208,79508.0
2016-01-05 11:00:00,37.75,37.8,37.47,37.58,45744.0,32.2507,32.2934,32.0115,32.1055,45744.0
2016-01-05 11:30:00,37.6,37.77,37.57,37.64,39578.0,32.1226,32.2678,32.0969,32.1567,39578.0
2016-01-05 12:00:00,37.68,37.68,37.49,37.55,43008.0,32.1909,32.1909,32.0286,32.0798,43008.0
2016-01-05 12:30:00,37.58,37.63,37.54,37.6,25496.0,32.1055,32.1482,32.0713,32.1226,25496.0
2016-01-05 13:00:00,37.59,37.61,37.43,37.49,55030.0,32.114,32.1311,31.9773,32.0286,55030.0
2016-01-05 13:30:00,37.49,37.62,37.44,37.57,45878.0,32.0286,32.1396,31.9859,32.0969,45878.0
2016-01-05 14:00:00,37.55,37.55,37.49,37.51,35456.0,32.0798,32.0798,32.0286,32.0457,35456.0
2016-01-05 14:30:00,37.51,37.54,37.41,37.45,43504.0,32.0457,32.0713,31.9602,31.9944,43504.0
2016-01-05 15:00:00,37.47,37.47,37.3,37.35,92564.0,32.0115,32.0115,31.8663,31.909,92564.0
2016-01-05 15:30:00,37.37,37.48,37.33,37.38,151992.0,31.9261,32.02,31.8919,31.9346,151992.0
2016-01-06 09:30:00,36.92,37.1,36.74,37.06,81570.0,31.5416,31.6954,31.3878,31.6612,81570.0
2016-01-06 10:00:00,37.05,37.05,36.85,37.02,62898.0,31.6527,31.6527,31.4818,31.627,62898.0
2016-01-06 10:30:00,37.05,37.07,36.91,36.96,168570.0,31.6527,31.6698,31.5331,31.5758,168570.0
2016-01-06 11:00:00,36.97,37.08,36.93,37.0,106042.0,31.5843,31.6783,31.5502,31.61,106042.0
2016-01-06 11:30:00,37.0,37.08,36.8,36.85,70848.0,31.61,31.6783,31.4391,31.4818,70848.0
2016-01-06 12:00:00,36.88,36.94,36.77,36.84,133878.0,31.5074,31.5587,31.4135,31.4733,133878.0
2016-01-06 12:30:00,36.84,36.94,36.74,36.8,74440.0,31.4733,31.5587,31.3878,31.4391,74440.0
2016-01-06 13:00:00,36.8,36.84,36.72,36.77,28726.0,31.4391,31.4733,31.3707,31.4135,28726.0
2016-01-06 13:30:00,36.77,36.81,36.65,36.65,214234.0,31.4135,31.4476,31.3109,31.3109,214234.0
2016-01-06 14:00:00,36.64,36.7,36.56,36.6,90138.0,31.3024,31.3537,31.2341,31.2682,90138.0
2016-01-06 14:30:00,36.6,36.63,36.41,36.46,75120.0,31.2682,31.2939,31.1059,31.1486,75120.0
2016-01-06 15:00:00,36.45,36.55,36.23,36.52,140996.0,31.1401,31.2255,30.9521,31.1999,140996.0
2016-01-06 15:30:00,36.52,36.67,36.47,36.63,215798.0,31.1999,31.328,31.1572,31.2939,215798.0
2016-01-07 09:30:00,35.85,35.85,34.63,34.85,586152.0,30.6275,30.6275,29.5852,29.7732,586152.0
2016-01-07 10:00:00,34.88,35.44,34.72,35.31,350002.0,29.7988,30.2772,29.6621,30.1662,350002.0
2016-01-07 10:30:00,35.34,35.54,35.13,35.13,257314.0,30.1918,30.3626,30.0124,30.0124,257314.0
2016-01-07 11:00:00,35.16,35.16,34.81,35.13,273440.0,30.038,30.038,29.739,30.0124,273440.0
2016-01-07 11:30:00,35.15,35.17,34.95,35.0,151922.0,30.0295,30.0465,29.8586,29.9013,151922.0
2016-01-07 12:00:00,34.98,35.13,34.96,35.05,123980.0,29.8842,30.0124,29.8671,29.944,123980.0
2016-01-07 12:30:00,35.06,35.06,34.91,34.95,128336.0,29.9526,29.9526,29.8244,29.8586,128336.0
2016-01-07 13:00:00,34.96,35.01,34.77,34.91,141708.0,29.8671,29.9099,29.7048,29.8244,141708.0
2016-01-07 13:30:00,34.9,34.97,34.66,34.74,205746.0,29.8159,29.8757,29.6108,29.6792,205746.0
2016-01-07 14:00:00,34.76,34.93,34.74,34.76,193436.0,29.6963,29.8415,29.6792,29.6963,193436.0
2016-01-07 14:30:00,34.76,35.03,34.74,34.94,336312.0,29.6963,29.9269,29.6792,29.8501,336312.0
2016-01-07 15:00:00,34.93,35.02,34.69,34.73,411178.0,29.8415,29.9184,29.6365,29.6706,411178.0
2016-01-07 15:30:00,34.73,34.97,34.71,34.85,647474.0,29.6706,29.8757,29.6536,29.7732,647474.0
2016-01-08 09:30:00,34.46,34.63,34.09,34.26,286898.0,29.44,29.5852,29.1239,29.2691,286898.0
2016-01-08 10:00:00,34.25,34.3,33.91,34.12,292006.0,29.2606,29.3033,28.9701,29.1495,292006.0
2016-01-08 10:30:00,34.12,34.26,33.98,34.08,225368.0,29.1495,29.2691,29.0299,29.1153,225368.0
2016-01-08 11:00:00,34.08,34.17,34.07,34.17,194250.0,29.1153,29.1922,29.1068,29.1922,194250.0
2016-01-08 11:30:00,34.18,34.23,34.09,34.19,241138.0,29.2008,29.2435,29.1239,29.2093,241138.0
2016-01-08 12:00:00,34.19,34.22,34.07,34.18,197604.0,29.2093,29.2349,29.1068,29.2008,197604.0
2016-01-08 12:30:00,34.17,34.25,34.13,34.18,293500.0,29.1922,29.2606,29.1581,29.2008,293500.0
2016-01-08 13:00:00,34.18,34.2,34.09,34.17,173498.0,29.2008,29.2179,29.1239,29.1922,173498.0
2016-01-08 13:30:00,34.18,34.21,34.02,34.08,253168.0,29.2008,29.2264,29.0641,29.1153,253168.0
2016-01-08 14:00:00,34.08,34.12,33.91,33.94,195754.0,29.1153,29.1495,28.9701,28.9957,195754.0
2016-01-08 14:30:00,33.94,34.04,33.82,33.86,305730.0,28.9957,29.0812,28.8932,28.9274,305730.0
2016-01-08 15:00:00,33.85,34.05,33.77,33.82,305422.0,28.9188,29.0897,28.8505,28.8932,305422.0
2016-01-08 15:30:00,33.82,33.82,33.55,33.61,601288.0,28.8932,28.8932,28.6625,28.7138,601288.0
2016-01-11 09:30:00,33.65,34.29,33.16,33.26,142718.0,28.748,29.2947,28.3294,28.4148,142718.0
2016-01-11 10:00:00,33.26,33.37,33.21,33.29,148496.0,28.4148,28.5088,28.3721,28.4404,148496.0
2016-01-11 10:30:00,33.31,33.52,33.17,33.22,174984.0,28.4575,28.6369,28.3379,28.3806,174984.0
2016-01-11 11:00:00,33.22,33.22,32.94,33.04,174756.0,28.3806,28.3806,28.1414,28.2268,174756.0
2016-01-11 11:30:00,33.01,33.35,32.95,33.3,160142.0,28.2012,28.4917,28.1499,28.449,160142.0
2016-01-11 12:00:00,33.3,33.3,33.02,33.08,67480.0,28.449,28.449,28.2098,28.261,67480.0
2016-01-11 12:30:00,33.07,33.13,33.02,33.06,98136.0,28.2525,28.3037,28.2098,28.2439,98136.0
2016-01-11 13:00:00,33.06,33.11,32.87,32.88,242468.0,28.2439,28.2866,28.0816,28.0901,242468.0
2016-01-11 13:30:00,32.88,32.94,32.75,32.77,79442.0,28.0901,28.1414,27.9791,27.9962,79442.0
2016-01-11 14:00:00,32.76,32.98,32.74,32.95,219242.0,27.9876,28.1756,27.9705,28.1499,219242.0
2016-01-11 14:30:00,32.95,32.97,32.87,32.87,131934.0,28.1499,28.167,28.0816,28.0816,131934.0
2016-01-11 15:00:00,32.88,32.96,32.77,32.91,310552.0,28.0901,28.1585,27.9962,28.1158,310552.0
2016-01-11 15:30:00,32.91,33.01,32.72,32.74,672408.0,28.1158,28.2012,27.9535,27.9705,672408.0
2016-01-12 09:30:00,33.15,33.37,32.93,33.23,139590.0,28.3208,28.5088,28.1329,28.3892,139590.0
2016-01-12 10:00:00,33.22,33.35,33.07,33.31,118462.0,28.3806,28.4917,28.2525,28.4575,118462.0
2016-01-12 10:30:00,33.3,33.44,33.17,33.21,127998.0,28.449,28.5686,28.3379,28.3721,127998.0
2016-01-12 11:00:00,33.21,33.26,32.98,32.98,108906.0,28.3721,28.4148,28.1756,28.1756,108906.0
2016-01-12 11:30:00,33.0,33.27,32.96,33.2,94982.0,28.1927,28.4233,28.1585,28.3635,94982.0
2016-01-12 12:00:00,33.22,33.3,33.1,33.15,52526.0,28.3806,28.449,28.2781,28.3208,52526.0
2016-01-12 12:30:00,33.15,33.18,32.98,33.01,81566.0,28.3208,28.3464,28.1756,28.2012,81566.0
2016-01-12 13:00:00,33.0,33.08,32.77,32.8,92114.0,28.1927,28.261,27.9962,28.0218,92114.0
2016-01-12 13:30:00,32.81,33.02,32.8,32.96,52784.0,28.0303,28.2098,28.0218,28.1585,52784.0
2016-01-12 14:00:00,32.94,32.97,32.66,32.82,85914.0,28.1414,28.167,27.9022,28.0389,85914.0
2016-01-12 14:30:00,32.85,33.09,32.83,33.08,81408.0,28.0645,28.2696,28.0474,28.261,81408.0
2016-01-12 15:00:00,33.09,33.19,32.94,33.17,170134.0,28.2696,28.355,28.1414,28.3379,170134.0
2016-01-12 15:30:00,33.16,33.24,33.07,33.2,341678.0,28.3294,28.3977,28.2525,28.3635,341678.0
2016-01-13 09:30:00,33.33,33.46,33.0,33.19,64846.0,28.4746,28.5857,28.1927,28.355,64846.0
2016-01-13 10:00:00,33.22,33.37,33.18,33.23,62124.0,28.3806,28.5088,28.3464,28.3892,62124.0
2016-01-13 10:30:00,33.2,33.21,32.85,32.97,180364.0,28.3635,28.3721,28.0645,28.167,180364.0
2016-01-13 11:00:00,32.98,33.15,32.93,33.05,81470.0,28.1756,28.3208,28.1329,28.2354,81470.0
2016-01-13 11:30:00,33.04,33.1,32.77,32.8,52564.0,28.2268,28.2781,27.9962,28.0218,52564.0
2016-01-13 12:00:00,32.83,32.87,32.68,32.8,126128.0,28.0474,28.0816,27.9193,28.0218,126128.0
2016-01-13 12:30:00,32.81,32.81,32.13,32.34,166204.0,28.0303,28.0303,27.4494,27.6288,166204.0
2016-01-13 13:00:00,32.35,32.49,32.14,32.16,130842.0,27.6374,27.757,27.4579,27.475,130842.0
2016-01-13 13:30:00,32.17,32.27,31.99,32.0,113380.0,27.4836,27.569,27.3298,27.3383,113380.0
2016-01-13 14:00:00,31.98,32.1,31.89,31.97,107940.0,27.3213,27.4238,27.2444,27.3127,107940.0
2016-01-13 14:30:00,31.96,31.96,31.62,31.85,146862.0,27.3042,27.3042,27.0137,27.2102,146862.0
2016-01-13 15:00:00,31.88,31.97,31.75,31.93,218756.0,27.2358,27.3127,27.1248,27.2785,218756.0
2016-01-13 15:30:00,31.93,31.96,31.5,31.62,438422.0,27.2785,27.3042,26.9112,27.0137,438422.0
2016-01-14 09:30:00,31.63,32.3,30.9,30.93,291242.0,27.0222,27.5946,26.3986,26.4242,291242.0
2016-01-14 10:00:00,30.93,31.24,30.81,31.24,263122.0,26.4242,26.6891,26.3217,26.6891,263122.0
2016-01-14 10:30:00,31.21,31.98,31.2,31.81,492916.0,26.6634,27.3213,26.6549,27.176,492916.0
2016-01-14 11:00:00,31.82,31.86,31.61,31.73,489766.0,27.1846,27.2187,27.0052,27.1077,489766.0
2016-01-14 11:30:00,31.75,31.85,31.63,31.81,128140.0,27.1248,27.2102,27.0222,27.176,128140.0
2016-01-14 12:00:00,31.81,31.84,31.65,31.74,115104.0,27.176,27.2017,27.0393,27.1162,115104.0
2016-01-14 12:30:00,31.75,31.83,31.72,31.73,131894.0,27.1248,27.1931,27.0991,27.1077,131894.0
2016-01-14 13:00:00,31.72,31.83,31.7,31.8,205632.0,27.0991,27.1931,27.082,27.1675,205632.0
2016-01-14 13:30:00,31.8,31.9,31.75,31.82,129402.0,27.1675,27.2529,27.1248,27.1846,129402.0
2016-01-14 14:00:00,31.82,32.04,31.76,32.04,92234.0,27.1846,27.3725,27.1333,27.3725,92234.0
2016-01-14 14:30:00,32.02,32.25,32.01,32.24,113392.0,27.3554,27.5519,27.3469,27.5434,113392.0
2016-01-14 15:00:00,32.26,32.36,32.24,32.25,110276.0,27.5605,27.6459,27.5434,27.5519,110276.0
2016-01-14 15:30:00,32.24,32.27,32.06,32.08,302332.0,27.5434,27.569,27.3896,27.4067,302332.0
2016-01-15 09:30:00,31.11,31.56,31.11,31.48,127890.0,26.578,26.9624,26.578,26.8941,127890.0
2016-01-15 10:00:00,31.48,31.66,31.21,31.39,305882.0,26.8941,27.0479,26.6634,26.8172,305882.0
2016-01-15 10:30:00,31.39,31.61,31.38,31.5,156308.0,26.8172,27.0052,26.8087,26.9112,156308.0
2016-01-15 11:00:00,31.48,31.57,31.46,31.54,219038.0,26.8941,26.971,26.877,26.9454,219038.0
2016-01-15 11:30:00,31.53,31.61,31.47,31.49,182256.0,26.9368,27.0052,26.8856,26.9026,182256.0
2016-01-15 12:00:00,31.49,31.68,31.46,31.5,133984.0,26.9026,27.065,26.877,26.9112,133984.0
2016-01-15 12:30:00,31.49,31.57,31.17,31.54,176620.0,26.9026,26.971,26.6293,26.9454,176620.0
2016-01-15 13:00:00,31.54,31.7,31.45,31.64,151382.0,26.9454,27.082,26.8685,27.0308,151382.0
2016-01-15 13:30:00,31.66,31.68,31.55,31.65,201802.0,27.0479,27.065,26.9539,27.0393,201802.0
2016-01-15 14:00:00,31.66,31.75,31.59,31.59,170322.0,27.0479,27.1248,26.9881,26.9881,170322.0
2016-01-15 14:30:00,31.59,32.0,31.56,32.0,164386.0,26.9881,27.3383,26.9624,27.3383,164386.0
2016-01-15 15:00:00,32.0,32.07,31.7,31.91,243986.0,27.3383,27.3981,27.082,27.2615,243986.0
2016-01-15 15:30:00,31.91,31.93,31.7,31.76,513890.0,27.2615,27.2785,27.082,27.1333,513890.0
2016-01-19 09:30:00,32.13,32.16,31.61,31.85,155498.0,27.4494,27.475,27.0052,27.2102,155498.0
2016-01-19 10:00:00,31.87,31.98,31.59,31.98,138774.0,27.2273,27.3213,26.9881,27.3213,138774.0
2016-01-19 10:30:00,31.98,32.23,31.95,32.02,210162.0,27.3213,27.5348,27.2956,27.3554,210162.0
2016-01-19 11:00:00,32.02,32.09,31.81,32.08,135950.0,27.3554,27.4152,27.176,27.4067,135950.0
2016-01-19 11:30:00,32.06,32.34,32.06,32.12,151240.0,27.3896,27.6288,27.3896,27.4409,151240.0
2016-01-19 12:00:00,32.13,32.21,31.84,31.96,99558.0,27.4494,27.5177,27.2017,27.3042,99558.0
2016-01-19 12:30:00,31.96,31.98,31.69,31.7,70762.0,27.3042,27.3213,27.0735,27.082,70762.0
2016-01-19 13:00:00,31.72,31.88,31.67,31.73,138036.0,27.0991,27.2358,27.0564,27.1077,138036.0
2016-01-19 13:30:00,31.73,31.82,31.68,31.7,79210.0,27.1077,27.1846,27.065,27.082,79210.0
2016-01-19 14:00:00,31.68,31.68,31.32,31.51,84800.0,27.065,27.065,26.7574,26.9197,84800.0
2016-01-19 14:30:00,31.53,31.55,31.3,31.36,178712.0,26.9368,26.9539,26.7403,26.7916,178712.0
2016-01-19 15:00:00,31.35,31.36,31.13,31.34,340574.0,26.783,26.7916,26.5951,26.7745,340574.0
2016-01-19 15:30:00,31.34,31.4,31.14,31.27,622412.0,26.7745,26.8257,26.6036,26.7147,622412.0
2016-01-20 09:30:00,30.71,30.84,30.31,30.41,167780.0,26.2363,26.3473,25.8945,25.98,167780.0
2016-01-20 10:00:00,30.44,30.61,30.36,30.44,84356.0,26.0056,26.1508,25.9373,26.0056,84356.0
2016-01-20 10:30:00,30.44,30.46,30.15,30.19,145064.0,26.0056,26.0227,25.7578,25.792,145064.0
2016-01-20 11:00:00,30.21,30.47,30.2,30.36,88582.0,25.8091,26.0312,25.8006,25.9373,88582.0
2016-01-20 11:30:00,30.4,30.59,30.38,30.55,269600.0,25.9714,26.1337,25.9543,26.0996,269600.0
2016-01-20 12:00:00,30.55,30.58,30.36,30.36,197956.0,26.0996,26.1252,25.9373,25.9373,197956.0
2016-01-20 12:30:00,30.36,30.59,30.3,30.59,84250.0,25.9373,26.1337,25.886,26.1337,84250.0
2016-01-20 13:00:00,30.61,30.7,30.45,30.53,69852.0,26.1508,26.2277,26.0141,26.0825,69852.0
2016-01-20 13:30:00,30.54,30.84,30.54,30.81,128868.0,26.091,26.3473,26.091,26.3217,128868.0
2016-01-20 14:00:00,30.81,30.95,30.64,30.87,121622.0,26.3217,26.4413,26.1765,26.373,121622.0
2016-01-20 14:30:00,30.88,31.07,30.78,30.97,192408.0,26.3815,26.5438,26.2961,26.4584,192408.0
2016-01-20 15:00:00,30.97,31.41,30.93,31.4,170020.0,26.4584,26.8343,26.4242,26.8257,170020.0
2016-01-20 15:30:00,31.4,31.42,30.98,31.03,452466.0,26.8257,26.8428,26.4669,26.5096,452466.0
2016-01-21 09:30:00,31.04,31.25,30.88,31.2,131346.0,26.5182,26.6976,26.3815,26.6549,131346.0
2016-01-21 10:00:00,31.2,31.82,31.2,31.68,155510.0,26.6549,27.1846,26.6549,27.065,155510.0
2016-01-21 10:30:00,31.65,32.02,31.54,31.83,151108.0,27.0393,27.3554,26.9454,27.1931,151108.0
2016-01-21 11:00:00,31.85,32.1,31.78,31.95,172166.0,27.2102,27.4238,27.1504,27.2956,172166.0
2016-01-21 11:30:00,31.93,32.42,31.89,32.38,206500.0,27.2785,27.6972,27.2444,27.663,206500.0
2016-01-21 12:00:00,32.43,32.79,32.41,32.57,203020.0,27.7057,28.0133,27.6886,27.8253,203020.0
2016-01-21 12:30:00,32.58,32.66,32.3,32.44,97484.0,27.8338,27.9022,27.5946,27.7142,97484.0
2016-01-21 13:00:00,32.46,32.66,32.07,32.08,102104.0,27.7313,27.9022,27.3981,27.4067,102104.0
2016-01-21 13:30:00,32.07,32.15,31.89,31.92,160298.0,27.3981,27.4665,27.2444,27.27,160298.0
2016-01-21 14:00:00,31.93,32.01,31.71,31.88,101134.0,27.2785,27.3469,27.0906,27.2358,101134.0
2016-01-21 14:30:00,31.9,32.24,31.9,32.17,278180.0,27.2529,27.5434,27.2529,27.4836,278180.0
2016-01-21 15:00:00,32.15,32.17,31.95,32.13,401228.0,27.4665,27.4836,27.2956,27.4494,401228.0
2016-01-21 15:30:00,32.12,32.29,32.1,32.11,438692.0,27.4409,27.5861,27.4238,27.4323,438692.0
2016-01-22 09:30:00,32.63,33.34,32.5,33.31,285248.0,27.8766,28.4831,27.7655,28.4575,285248.0
2016-01-22 10:00:00,33.31,33.42,32.92,32.92,171766.0,28.4575,28.5515,28.1243,28.1243,171766.0
2016-01-22 10:30:00,32.95,32.99,32.6,32.63,142322.0,28.1499,28.1841,27.8509,27.8766,142322.0
2016-01-22 11:00:00,32.63,32.8,32.55,32.69,161312.0,27.8766,28.0218,27.8082,27.9278,161312.0
2016-01-22 11:30:00,32.67,32.73,32.53,32.53,155554.0,27.9107,27.962,27.7911,27.7911,155554.0
2016-01-22 12:00:00,32.52,32.76,32.51,32.73,138494.0,27.7826,27.9876,27.774,27.962,138494.0
2016-01-22 12:30:00,32.71,32.79,32.66,32.77,131366.0,27.9449,28.0133,27.9022,27.9962,131366.0
2016-01-22 13:00:00,32.77,32.84,32.68,32.79,80230.0,27.9962,28.056,27.9193,28.0133,80230.0
2016-01-22 13:30:00,32.79,32.93,32.77,32.9,146382.0,28.0133,28.1329,27.9962,28.1072,146382.0
2016-01-22 14:00:00,32.88,32.96,32.77,32.83,286520.0,28.0901,28.1585,27.9962,28.0474,286520.0
2016-01-22 14:30:00,32.83,32.84,32.62,32.68,109668.0,28.0474,28.056,27.868,27.9193,109668.0
2016-01-22 15:00:00,32.67,32.77,32.52,32.76,124278.0,27.9107,27.9962,27.7826,27.9876,124278.0
2016-01-22 15:30:00,32.76,32.8,32.66,32.8,277110.0,27.9876,28.0218,27.9022,28.0218,277110.0
2016-01-25 09:30:00,32.69,32.78,32.44,32.49,56338.0,27.9278,28.0047,27.7142,27.757,56338.0
2016-01-25 10:00:00,32.49,32.8,32.49,32.74,84092.0,27.757,28.0218,27.757,27.9705,84092.0
2016-01-25 10:30:00,32.72,32.74,32.58,32.65,78968.0,27.9535,27.9705,27.8338,27.8937,78968.0
2016-01-25 11:00:00,32.63,32.63,32.4,32.5,83086.0,27.8766,27.8766,27.6801,27.7655,83086.0
2016-01-25 11:30:00,32.47,32.51,32.33,32.4,46106.0,27.7399,27.774,27.6203,27.6801,46106.0
2016-01-25 12:00:00,32.38,32.42,32.32,32.33,41452.0,27.663,27.6972,27.6117,27.6203,41452.0
2016-01-25 12:30:00,32.32,32.38,32.16,32.24,36142.0,27.6117,27.663,27.475,27.5434,36142.0
2016-01-25 13:00:00,32.26,32.46,32.25,32.35,50512.0,27.5605,27.7313,27.5519,27.6374,50512.0
2016-01-25 13:30:00,32.38,32.43,32.21,32.21,43566.0,27.663,27.7057,27.5177,27.5177,43566.0
2016-01-25 14:00:00,32.21,32.34,32.17,32.34,61736.0,27.5177,27.6288,27.4836,27.6288,61736.0
2016-01-25 14:30:00,32.33,32.42,32.24,32.42,57988.0,27.6203,27.6972,27.5434,27.6972,57988.0
2016-01-25 15:00:00,32.43,32.47,32.05,32.12,93176.0,27.7057,27.7399,27.3811,27.4409,93176.0
2016-01-25 15:30:00,32.12,32.18,32.04,32.08,482280.0,27.4409,27.4921,27.3725,27.4067,482280.0
2016-01-26 09:30:00,32.24,33.56,32.24,33.28,384766.0,27.5434,28.6711,27.5434,28.4319,384766.0
2016-01-26 10:00:00,33.28,33.55,33.2,33.41,298782.0,28.4319,28.6625,28.3635,28.5429,298782.0
2016-01-26 10:30:00,33.42,33.56,33.37,33.53,136268.0,28.5515,28.6711,28.5088,28.6455,136268.0
2016-01-26 11:00:00,33.52,33.88,33.49,33.59,213208.0,28.6369,28.9445,28.6113,28.6967,213208.0
2016-01-26 11:30:00,33.6,33.72,33.48,33.67,127582.0,28.7053,28.8078,28.6027,28.7651,127582.0
2016-01-26 12:00:00,33.68,34.46,33.68,34.31,284412.0,28.7736,29.44,28.7736,29.3118,284412.0
2016-01-26 12:30:00,34.31,34.32,33.92,33.95,209036.0,29.3118,29.3204,28.9786,29.0043,209036.0
2016-01-26 13:00:00,33.95,34.02,33.78,33.94,162466.0,29.0043,29.0641,28.859,28.9957,162466.0
2016-01-26 13:30:00,33.96,34.15,33.85,33.85,208240.0,29.0128,29.1751,28.9188,28.9188,208240.0
2016-01-26 14:00:00,33.85,34.13,33.84,34.0,211016.0,28.9188,29.1581,28.9103,29.047,211016.0
2016-01-26 14:30:00,33.98,34.23,33.95,34.06,192980.0,29.0299,29.2435,29.0043,29.0982,192980.0
2016-01-26 15:00:00,34.04,34.17,33.95,34.17,279236.0,29.0812,29.1922,29.0043,29.1922,279236.0
2016-01-26 15:30:00,34.18,34.26,34.04,34.24,563498.0,29.2008,29.2691,29.0812,29.252,563498.0
2016-01-27 09:30:00,34.13,34.47,33.83,33.9,249654.0,29.1581,29.4485,28.9018,28.9616,249654.0
2016-01-27 10:00:00,33.89,33.91,33.62,33.82,212068.0,28.953,28.9701,28.7223,28.8932,212068.0
2016-01-27 10:30:00,33.85,33.98,33.75,33.81,193806.0,28.9188,29.0299,28.8334,28.8847,193806.0
2016-01-27 11:00:00,33.81,34.16,33.68,34.07,184464.0,28.8847,29.1837,28.7736,29.1068,184464.0
2016-01-27 11:30:00,34.05,34.06,33.84,33.89,133570.0,29.0897,29.0982,28.9103,28.953,133570.0
2016-01-27 12:00:00,33.88,33.98,33.77,33.77,53332.0,28.9445,29.0299,28.8505,28.8505,53332.0
2016-01-27 12:30:00,33.77,33.83,33.64,33.65,83178.0,28.8505,28.9018,28.7394,28.748,83178.0
2016-01-27 13:00:00,33.65,33.68,33.37,33.37,95708.0,28.748,28.7736,28.5088,28.5088,95708.0
2016-01-27 13:30:00,33.38,33.69,33.24,33.69,98064.0,28.5173,28.7821,28.3977,28.7821,98064.0
2016-01-27 14:00:00,33.73,33.82,33.17,33.34,131994.0,28.8163,28.8932,28.3379,28.4831,131994.0
2016-01-27 14:30:00,33.3,33.38,33.1,33.1,100658.0,28.449,28.5173,28.2781,28.2781,100658.0
2016-01-27 15:00:00,33.1,33.19,32.82,33.09,152164.0,28.2781,28.355,28.0389,28.2696,152164.0
2016-01-27 15:30:00,33.07,33.13,32.96,33.01,298372.0,28.2525,28.3037,28.1585,28.2012,298372.0
2016-01-28 09:30:00,33.39,33.62,33.02,33.05,153206.0,28.5259,28.7223,28.2098,28.2354,153206.0
2016-01-28 10:00:00,33.07,33.16,32.62,32.71,100274.0,28.2525,28.3294,27.868,27.9449,100274.0
2016-01-28 10:30:00,32.73,33.06,32.57,33.0,157980.0,27.962,28.2439,27.8253,28.1927,157980.0
2016-01-28 11:00:00,32.99,33.24,32.94,33.08,134410.0,28.1841,28.3977,28.1414,28.261,134410.0
2016-01-28 11:30:00,33.08,33.12,32.96,32.97,93452.0,28.261,28.2952,28.1585,28.167,93452.0
2016-01-28 12:00:00,32.97,33.38,32.97,33.35,74606.0,28.167,28.5173,28.167,28.4917,74606.0
2016-01-28 12:30:00,33.35,33.35,33.22,33.24,85448.0,28.4917,28.4917,28.3806,28.3977,85448.0
2016-01-28 13:00:00,33.26,33.38,33.06,33.13,178802.0,28.4148,28.5173,28.2439,28.3037,178802.0
2016-01-28 13:30:00,33.15,33.66,33.15,33.64,164878.0,28.3208,28.7565,28.3208,28.7394,164878.0
2016-01-28 14:00:00,33.62,33.92,33.61,33.86,167618.0,28.7223,28.9786,28.7138,28.9274,167618.0
2016-01-28 14:30:00,33.88,34.09,33.69,33.94,227298.0,28.9445,29.1239,28.7821,28.9957,227298.0
2016-01-28 15:00:00,33.92,33.94,33.74,33.86,247516.0,28.9786,28.9957,28.8249,28.9274,247516.0
2016-01-28 15:30:00,33.87,34.02,33.83,33.9,624124.0,28.9359,29.0641,28.9018,28.9616,624124.0
2016-01-29 09:30:00,33.44,34.51,31.37,33.53,642412.0,28.5686,29.4827,26.8001,28.6455,642412.0
2016-01-29 10:00:00,33.56,34.27,33.49,34.16,311340.0,28.6711,29.2777,28.6113,29.1837,311340.0
2016-01-29 10:30:00,34.14,34.5,33.75,34.41,271986.0,29.1666,29.4741,28.8334,29.3973,271986.0
2016-01-29 11:00:00,34.38,34.97,34.3,34.71,211388.0,29.3716,29.8757,29.3033,29.6536,211388.0
2016-01-29 11:30:00,34.71,34.87,34.35,34.52,111906.0,29.6536,29.7902,29.346,29.4912,111906.0
2016-01-29 12:00:00,34.58,34.84,34.52,34.67,108190.0,29.5425,29.7646,29.4912,29.6194,108190.0
2016-01-29 12:30:00,34.69,34.82,34.55,34.69,92332.0,29.6365,29.7475,29.5169,29.6365,92332.0
2016-01-29 13:00:00,34.69,34.74,34.54,34.54,88134.0,29.6365,29.6792,29.5083,29.5083,88134.0
2016-01-29 13:30:00,34.53,34.77,34.5,34.74,109284.0,29.4998,29.7048,29.4741,29.6792,109284.0
2016-01-29 14:00:00,34.71,34.98,34.61,34.92,133658.0,29.6536,29.8842,29.5681,29.833,133658.0
2016-01-29 14:30:00,34.9,35.03,34.7,34.81,142292.0,29.8159,29.9269,29.645,29.739,142292.0
2016-01-29 15:00:00,34.83,34.93,34.65,34.87,179936.0,29.7561,29.8415,29.6023,29.7902,179936.0
2016-01-29 15:30:00,34.88,34.95,34.67,34.94,409170.0,29.7988,29.8586,29.6194,29.8501,409170.0
2016-02-01 09:30:00,34.72,34.72,34.16,34.27,150888.0,29.6621,29.6621,29.1837,29.2777,150888.0
2016-02-01 10:00:00,34.27,34.88,34.14,34.81,149686.0,29.2777,29.7988,29.1666,29.739,149686.0
2016-02-01 10:30:00,34.83,35.06,34.74,35.02,85464.0,29.7561,29.9526,29.6792,29.9184,85464.0
2016-02-01 11:00:00,34.99,35.03,34.77,35.02,147830.0,29.8928,29.9269,29.7048,29.9184,147830.0
2016-02-01 11:30:00,35.02,35.14,34.83,35.13,85872.0,29.9184,30.0209,29.7561,30.0124,85872.0
2016-02-01 12:00:00,35.12,35.13,34.69,34.72,73902.0,30.0038,30.0124,29.6365,29.6621,73902.0
2016-02-01 12:30:00,34.74,34.98,34.6,34.63,108432.0,29.6792,29.8842,29.5596,29.5852,108432.0
2016-02-01 13:00:00,34.64,34.89,34.62,34.88,61574.0,29.5938,29.8073,29.5767,29.7988,61574.0
2016-02-01 13:30:00,34.91,34.91,34.65,34.85,77288.0,29.8244,29.8244,29.6023,29.7732,77288.0
2016-02-01 14:00:00,34.88,34.94,34.7,34.8,70158.0,29.7988,29.8501,29.645,29.7304,70158.0
2016-02-01 14:30:00,34.81,34.85,34.66,34.83,63102.0,29.739,29.7732,29.6108,29.7561,63102.0
2016-02-01 15:00:00,34.83,34.97,34.78,34.95,83292.0,29.7561,29.8757,29.7134,29.8586,83292.0
2016-02-01 15:30:00,34.96,35.08,34.85,34.88,314822.0,29.8671,29.9697,29.7732,29.7988,314822.0
2016-02-02 09:30:00,34.5,34.67,34.38,34.55,58600.0,29.4741,29.6194,29.3716,29.5169,58600.0
2016-02-02 10:00:00,34.55,34.68,34.44,34.51,34650.0,29.5169,29.6279,29.4229,29.4827,34650.0
2016-02-02 10:30:00,34.53,34.63,34.44,34.62,66208.0,29.4998,29.5852,29.4229,29.5767,66208.0
2016-02-02 11:00:00,34.63,34.8,34.6,34.79,68688.0,29.5852,29.7304,29.5596,29.7219,68688.0
2016-02-02 11:30:00,34.77,34.82,34.6,34.61,38392.0,29.7048,29.7475,29.5596,29.5681,38392.0
2016-02-02 12:00:00,34.62,34.63,34.42,34.42,38480.0,29.5767,29.5852,29.4058,29.4058,38480.0
2016-02-02 12:30:00,34.41,34.44,34.26,34.3,35348.0,29.3973,29.4229,29.2691,29.3033,35348.0
2016-02-02 13:00:00,34.36,34.36,34.22,34.35,41068.0,29.3545,29.3545,29.2349,29.346,41068.0
2016-02-02 13:30:00,34.35,34.35,34.14,34.14,62664.0,29.346,29.346,29.1666,29.1666,62664.0
2016-02-02 14:00:00,34.15,34.22,34.1,34.18,82410.0,29.1751,29.2349,29.1324,29.2008,82410.0
2016-02-02 14:30:00,34.19,34.35,34.13,34.26,126604.0,29.2093,29.346,29.1581,29.2691,126604.0
2016-02-02 15:00:00,34.23,34.28,34.04,34.1,105746.0,29.2435,29.2862,29.0812,29.1324,105746.0
2016-02-02 15:30:00,34.1,34.21,34.06,34.09,275912.0,29.1324,29.2264,29.0982,29.1239,275912.0
2016-02-03 09:30:00,34.52,34.7,34.05,34.08,171962.0,29.5954,29.7497,29.1924,29.2181,171962.0
2016-02-03 10:00:00,34.07,34.07,33.4,33.4,103592.0,29.2096,29.2096,28.6351,28.6351,103592.0
2016-02-03 10:30:00,33.44,33.83,33.26,33.73,73518.0,28.6694,29.0038,28.5151,28.9181,73518.0
2016-02-03 11:00:00,33.74,33.85,33.35,33.85,95938.0,28.9266,29.021,28.5923,29.021,95938.0
2016-02-03 11:30:00,33.84,34.01,33.65,33.9,68240.0,29.0124,29.1581,28.8495,29.0638,68240.0
2016-02-03 12:00:00,33.9,34.03,33.87,33.98,40290.0,29.0638,29.1753,29.0381,29.1324,40290.0
2016-02-03 12:30:00,33.99,34.04,33.87,33.97,54610.0,29.141,29.1838,29.0381,29.1238,54610.0
2016-02-03 13:00:00,33.99,33.99,33.78,33.81,23946.0,29.141,29.141,28.9609,28.9867,23946.0
2016-02-03 13:30:00,33.81,33.81,33.55,33.55,55184.0,28.9867,28.9867,28.7637,28.7637,55184.0
2016-02-03 14:00:00,33.57,34.07,33.56,34.05,44424.0,28.7809,29.2096,28.7723,29.1924,44424.0
2016-02-03 14:30:00,34.06,34.08,33.91,34.04,118046.0,29.201,29.2181,29.0724,29.1838,118046.0
2016-02-03 15:00:00,34.05,34.07,33.79,33.81,114536.0,29.1924,29.2096,28.9695,28.9867,114536.0
2016-02-03 15:30:00,33.79,33.99,33.77,33.98,227764.0,28.9695,29.141,28.9524,29.1324,227764.0
2016-02-04 09:30:00,33.93,34.33,33.93,34.27,66368.0,29.0895,29.4325,29.0895,29.381,66368.0
2016-02-04 10:00:00,34.26,34.68,34.06,34.52,100864.0,29.3725,29.7325,29.201,29.5954,100864.0
2016-02-04 10:30:00,34.56,34.58,34.33,34.38,139618.0,29.6297,29.6468,29.4325,29.4753,139618.0
2016-02-04 11:00:00,34.38,34.38,34.01,34.01,95324.0,29.4753,29.4753,29.1581,29.1581,95324.0
2016-02-04 11:30:00,34.04,34.12,33.91,34.09,67128.0,29.1838,29.2524,29.0724,29.2267,67128.0
2016-02-04 12:00:00,34.07,34.3,34.06,34.23,363038.0,29.2096,29.4068,29.201,29.3467,363038.0
2016-02-04 12:30:00,34.23,34.3,34.1,34.19,270710.0,29.3467,29.4068,29.2353,29.3124,270710.0
2016-02-04 13:00:00,34.18,34.22,33.91,33.93,184572.0,29.3039,29.3382,29.0724,29.0895,184572.0
2016-02-04 13:30:00,33.94,34.06,33.66,33.74,121310.0,29.0981,29.201,28.8581,28.9266,121310.0
2016-02-04 14:00:00,33.75,33.81,33.6,33.63,156970.0,28.9352,28.9867,28.8066,28.8323,156970.0
2016-02-04 14:30:00,33.62,33.77,33.6,33.65,112094.0,28.8238,28.9524,28.8066,28.8495,112094.0
2016-02-04 15:00:00,33.65,33.72,33.5,33.71,282592.0,28.8495,28.9095,28.7209,28.9009,282592.0
2016-02-04 15:30:00,33.71,33.92,33.67,33.87,299416.0,28.9009,29.081,28.8666,29.0381,299416.0
2016-02-05 09:30:00,33.85,33.88,33.33,33.35,79840.0,29.021,29.0467,28.5751,28.5923,79840.0
2016-02-05 10:00:00,33.43,33.47,32.9,32.9,89062.0,28.6609,28.6952,28.2065,28.2065,89062.0
2016-02-05 10:30:00,32.94,33.15,32.72,32.73,154050.0,28.2408,28.4208,28.0522,28.0607,154050.0
2016-02-05 11:00:00,32.72,32.77,32.28,32.44,136264.0,28.0522,28.095,27.6749,27.8121,136264.0
2016-02-05 11:30:00,32.43,32.48,32.32,32.38,163140.0,27.8035,27.8464,27.7092,27.7607,163140.0
2016-02-05 12:00:00,32.4,32.57,32.27,32.52,60758.0,27.7778,27.9236,27.6664,27.8807,60758.0
2016-02-05 12:30:00,32.54,32.64,32.48,32.52,61040.0,27.8978,27.9836,27.8464,27.8807,61040.0
2016-02-05 13:00:00,32.53,32.77,32.52,32.74,81360.0,27.8893,28.095,27.8807,28.0693,81360.0
2016-02-05 13:30:00,32.72,32.72,32.59,32.63,67736.0,28.0522,28.0522,27.9407,27.975,67736.0
2016-02-05 14:00:00,32.63,32.91,32.6,32.91,130792.0,27.975,28.2151,27.9493,28.2151,130792.0
2016-02-05 14:30:00,32.88,33.03,32.85,32.95,74510.0,28.1893,28.3179,28.1636,28.2493,74510.0
2016-02-05 15:00:00,32.94,32.98,32.82,32.95,101990.0,28.2408,28.2751,28.1379,28.2493,101990.0
2016-02-05 15:30:00,32.94,32.96,32.67,32.77,220722.0,28.2408,28.2579,28.0093,28.095,220722.0
2016-02-08 09:30:00,32.22,32.35,31.91,31.96,112264.0,27.6235,27.7349,27.3577,27.4006,112264.0
2016-02-08 10:00:00,31.9,32.08,31.6,31.71,130282.0,27.3491,27.5035,27.0919,27.1862,130282.0
2016-02-08 10:30:00,31.74,31.92,31.73,31.77,50948.0,27.212,27.3663,27.2034,27.2377,50948.0
2016-02-08 11:00:00,31.78,31.8,31.6,31.71,63466.0,27.2463,27.2634,27.0919,27.1862,63466.0
2016-02-08 11:30:00,31.68,31.72,31.52,31.68,78174.0,27.1605,27.1948,27.0233,27.1605,78174.0
2016-02-08 12:00:00,31.66,31.85,31.63,31.81,30378.0,27.1434,27.3063,27.1177,27.272,30378.0
2016-02-08 12:30:00,31.8,31.86,31.67,31.78,36222.0,27.2634,27.3148,27.152,27.2463,36222.0
2016-02-08 13:00:00,31.79,31.82,31.53,31.6,70484.0,27.2548,27.2806,27.0319,27.0919,70484.0
2016-02-08 13:30:00,31.58,31.6,31.18,31.18,96822.0,27.0748,27.0919,26.7319,26.7319,96822.0
2016-02-08 14:00:00,31.21,31.33,31.11,31.18,125908.0,26.7576,26.8605,26.6718,26.7319,125908.0
2016-02-08 14:30:00,31.16,31.17,31.06,31.07,103974.0,26.7147,26.7233,26.629,26.6375,103974.0
2016-02-08 15:00:00,31.08,31.22,30.99,31.11,194318.0,26.6461,26.7661,26.569,26.6718,194318.0
2016-02-08 15:30:00,31.11,31.54,31.11,31.49,377080.0,26.6718,27.0405,26.6718,26.9976,377080.0
2016-02-09 09:30:00,30.83,31.92,30.77,31.64,94954.0,26.4318,27.3663,26.3803,27.1262,94954.0
2016-02-09 10:00:00,31.61,31.83,31.36,31.62,72274.0,27.1005,27.2891,26.8862,27.1091,72274.0
2016-02-09 10:30:00,31.62,31.66,31.32,31.35,143418.0,27.1091,27.1434,26.8519,26.8776,143418.0
2016-02-09 11:00:00,31.34,31.81,31.31,31.75,60568.0,26.869,27.272,26.8433,27.2205,60568.0
2016-02-09 11:30:00,31.73,31.79,31.57,31.62,69710.0,27.2034,27.2548,27.0662,27.1091,69710.0
2016-02-09 12:00:00,31.62,31.86,31.61,31.84,74756.0,27.1091,27.3148,27.1005,27.2977,74756.0
2016-02-09 12:30:00,31.84,31.93,31.72,31.72,46948.0,27.2977,27.3749,27.1948,27.1948,46948.0
2016-02-09 13:00:00,31.69,31.74,31.39,31.52,25282.0,27.1691,27.212,26.9119,27.0233,25282.0
2016-02-09 13:30:00,31.53,31.72,31.52,31.63,38212.0,27.0319,27.1948,27.0233,27.1177,38212.0
2016-02-09 14:00:00,31.63,31.84,31.61,31.73,78530.0,27.1177,27.2977,27.1005,27.2034,78530.0
2016-02-09 14:30:00,31.73,32.0,31.73,31.97,47014.0,27.2034,27.4349,27.2034,27.4092,47014.0
2016-02-09 15:00:00,31.96,32.25,31.96,32.11,93730.0,27.4006,27.6492,27.4006,27.5292,93730.0
2016-02-09 15:30:00,32.11,32.17,31.85,31.87,460164.0,27.5292,27.5806,27.3063,27.3234,460164.0
2016-02-10 09:30:00,32.07,32.35,31.88,32.18,99132.0,27.4949,27.7349,27.332,27.5892,99132.0
2016-02-10 10:00:00,32.27,32.63,32.07,32.42,63160.0,27.6664,27.975,27.4949,27.795,63160.0
2016-02-10 10:30:00,32.46,32.68,32.09,32.1,30384.0,27.8292,28.0179,27.512,27.5206,30384.0
2016-02-10 11:00:00,32.1,32.28,31.97,32.18,42426.0,27.5206,27.6749,27.4092,27.5892,42426.0
2016-02-10 11:30:00,32.17,32.3,32.02,32.3,37102.0,27.5806,27.6921,27.452,27.6921,37102.0
2016-02-10 12:00:00,32.3,32.43,32.23,32.38,61438.0,27.6921,27.8035,27.6321,27.7607,61438.0
2016-02-10 12:30:00,32.4,32.54,32.36,32.54,107310.0,27.7778,27.8978,27.7435,27.8978,107310.0
2016-02-10 13:00:00,32.52,32.52,32.28,32.35,51592.0,27.8807,27.8807,27.6749,27.7349,51592.0
2016-02-10 13:30:00,32.37,32.41,32.28,32.41,40718.0,27.7521,27.7864,27.6749,27.7864,40718.0
2016-02-10 14:00:00,32.39,32.49,32.27,32.27,41050.0,27.7692,27.855,27.6664,27.6664,41050.0
2016-02-10 14:30:00,32.27,32.32,32.11,32.26,67562.0,27.6664,27.7092,27.5292,27.6578,67562.0
2016-02-10 15:00:00,32.26,32.33,32.13,32.2,207030.0,27.6578,27.7178,27.5463,27.6063,207030.0
2016-02-10 15:30:00,32.2,32.28,32.13,32.19,220828.0,27.6063,27.6749,27.5463,27.5978,220828.0
2016-02-11 09:30:00,31.47,32.17,30.64,32.04,115640.0,26.9805,27.5806,26.2689,27.4692,115640.0
2016-02-11 10:00:00,32.05,32.05,31.71,31.84,74884.0,27.4777,27.4777,27.1862,27.2977,74884.0
2016-02-11 10:30:00,31.8,31.94,31.71,31.8,50444.0,27.2634,27.3834,27.1862,27.2634,50444.0
2016-02-11 11:00:00,31.81,31.94,31.67,31.81,88764.0,27.272,27.3834,27.152,27.272,88764.0
2016-02-11 11:30:00,31.8,31.99,31.71,31.98,68486.0,27.2634,27.4263,27.1862,27.4177,68486.0
2016-02-11 12:00:00,32.0,32.14,31.96,32.06,66224.0,27.4349,27.5549,27.4006,27.4863,66224.0
2016-02-11 12:30:00,32.04,32.36,31.97,32.26,59276.0,27.4692,27.7435,27.4092,27.6578,59276.0
2016-02-11 13:00:00,32.29,32.37,32.2,32.29,61108.0,27.6835,27.7521,27.6063,27.6835,61108.0
2016-02-11 13:30:00,32.27,32.27,31.89,31.97,28264.0,27.6664,27.6664,27.3406,27.4092,28264.0
2016-02-11 14:00:00,31.99,32.13,31.94,32.04,120924.0,27.4263,27.5463,27.3834,27.4692,120924.0
2016-02-11 14:30:00,32.04,32.7,31.93,32.51,182614.0,27.4692,28.035,27.3749,27.8721,182614.0
2016-02-11 15:00:00,32.48,32.59,32.25,32.57,147860.0,27.8464,27.9407,27.6492,27.9236,147860.0
2016-02-11 15:30:00,32.55,32.55,32.24,32.24,413652.0,27.9064,27.9064,27.6406,27.6406,413652.0
2016-02-12 09:30:00,32.85,33.74,32.7,33.1,127984.0,28.1636,28.9266,28.035,28.3779,127984.0
2016-02-12 10:00:00,33.07,33.25,32.81,33.25,116250.0,28.3522,28.5065,28.1293,28.5065,116250.0
2016-02-12 10:30:00,33.25,33.3,32.86,33.12,103472.0,28.5065,28.5494,28.1722,28.3951,103472.0
2016-02-12 11:00:00,33.1,33.35,33.02,33.34,69200.0,28.3779,28.5923,28.3094,28.5837,69200.0
2016-02-12 11:30:00,33.35,33.49,33.13,33.17,79210.0,28.5923,28.7123,28.4037,28.438,79210.0
2016-02-12 12:00:00,33.16,33.19,33.04,33.13,69184.0,28.4294,28.4551,28.3265,28.4037,69184.0
2016-02-12 12:30:00,33.12,33.16,32.82,32.84,76604.0,28.3951,28.4294,28.1379,28.155,76604.0
2016-02-12 13:00:00,32.84,32.9,32.64,32.69,67728.0,28.155,28.2065,27.9836,28.0264,67728.0
2016-02-12 13:30:00,32.69,32.83,32.67,32.77,106742.0,28.0264,28.1465,28.0093,28.095,106742.0
2016-02-12 14:00:00,32.79,32.95,32.76,32.92,111796.0,28.1122,28.2493,28.0865,28.2236,111796.0
2016-02-12 14:30:00,32.91,32.93,32.7,32.79,131896.0,28.2151,28.2322,28.035,28.1122,131896.0
2016-02-12 15:00:00,32.79,33.05,32.79,33.05,113436.0,28.1122,28.3351,28.1122,28.3351,113436.0
2016-02-12 15:30:00,33.03,33.03,32.88,32.91,308134.0,28.3179,28.3179,28.1893,28.2151,308134.0
2016-02-16 09:30:00,33.35,33.85,33.35,33.55,101626.0,28.5923,29.021,28.5923,28.7637,101626.0
2016-02-16 10:00:00,33.63,33.7,33.35,33.57,158136.0,28.8323,28.8924,28.5923,28.7809,158136.0
2016-02-16 10:30:00,33.58,33.79,33.48,33.48,134648.0,28.7895,28.9695,28.7037,28.7037,134648.0
2016-02-16 11:00:00,33.49,33.63,33.33,33.44,46544.0,28.7123,28.8323,28.5751,28.6694,46544.0
2016-02-16 11:30:00,33.43,33.6,33.4,33.54,48904.0,28.6609,28.8066,28.6351,28.7552,48904.0
2016-02-16 12:00:00,33.58,33.65,33.5,33.52,112216.0,28.7895,28.8495,28.7209,28.738,112216.0
2016-02-16 12:30:00,33.54,33.6,33.47,33.6,68830.0,28.7552,28.8066,28.6952,28.8066,68830.0
2016-02-16 13:00:00,33.6,33.62,33.49,33.49,47746.0,28.8066,28.8238,28.7123,28.7123,47746.0
2016-02-16 13:30:00,33.5,33.63,33.47,33.57,54324.0,28.7209,28.8323,28.6952,28.7809,54324.0
2016-02-16 14:00:00,33.59,33.6,33.5,33.57,59300.0,28.798,28.8066,28.7209,28.7809,59300.0
2016-02-16 14:30:00,33.55,33.56,33.45,33.49,66832.0,28.7637,28.7723,28.678,28.7123,66832.0
2016-02-16 15:00:00,33.48,33.52,33.44,33.51,103920.0,28.7037,28.738,28.6694,28.7295,103920.0
2016-02-16 15:30:00,33.52,33.6,33.47,33.5,561004.0,28.738,28.8066,28.6952,28.7209,561004.0
2016-02-17 09:30:00,33.66,34.06,33.58,33.74,72932.0,28.8581,29.201,28.7895,28.9266,72932.0
2016-02-17 10:00:00,33.74,34.13,33.71,34.08,69704.0,28.9266,29.261,28.9009,29.2181,69704.0
2016-02-17 10:30:00,34.12,34.28,34.08,34.27,69630.0,29.2524,29.3896,29.2181,29.381,69630.0
2016-02-17 11:00:00,34.26,34.33,34.08,34.13,48710.0,29.3725,29.4325,29.2181,29.261,48710.0
2016-02-17 11:30:00,34.15,34.31,34.09,34.3,122886.0,29.2782,29.4153,29.2267,29.4068,122886.0
2016-02-17 12:00:00,34.29,34.42,34.26,34.4,52484.0,29.3982,29.5096,29.3725,29.4925,52484.0
2016-02-17 12:30:00,34.42,34.62,34.39,34.62,40584.0,29.5096,29.6811,29.4839,29.6811,40584.0
2016-02-17 13:00:00,34.62,34.62,34.47,34.49,31108.0,29.6811,29.6811,29.5525,29.5696,31108.0
2016-02-17 13:30:00,34.5,34.59,34.37,34.55,60460.0,29.5782,29.6554,29.4668,29.6211,60460.0
2016-02-17 14:00:00,34.57,34.71,34.48,34.63,59478.0,29.6382,29.7583,29.5611,29.6897,59478.0
2016-02-17 14:30:00,34.61,34.66,34.4,34.4,59530.0,29.6725,29.7154,29.4925,29.4925,59530.0
2016-02-17 15:00:00,34.41,34.52,34.4,34.51,77200.0,29.5011,29.5954,29.4925,29.5868,77200.0
2016-02-17 15:30:00,34.52,34.57,34.45,34.49,211446.0,29.5954,29.6382,29.5354,29.5696,211446.0
2016-02-18 09:30:00,34.65,34.76,34.24,34.63,79726.0,29.7068,29.8011,29.3553,29.6897,79726.0
2016-02-18 10:00:00,34.6,34.67,34.24,34.4,46972.0,29.664,29.724,29.3553,29.4925,46972.0
2016-02-18 10:30:00,34.43,34.52,34.23,34.43,40304.0,29.5182,29.5954,29.3467,29.5182,40304.0
2016-02-18 11:00:00,34.42,34.42,34.19,34.24,34848.0,29.5096,29.5096,29.3124,29.3553,34848.0
2016-02-18 11:30:00,34.24,34.4,34.24,34.4,37040.0,29.3553,29.4925,29.3553,29.4925,37040.0
2016-02-18 12:00:00,34.38,34.41,34.29,34.36,27492.0,29.4753,29.5011,29.3982,29.4582,27492.0
2016-02-18 12:30:00,34.37,34.38,34.27,34.27,41322.0,29.4668,29.4753,29.381,29.381,41322.0
2016-02-18 13:00:00,34.3,34.35,34.18,34.26,29794.0,29.4068,29.4496,29.3039,29.3725,29794.0
2016-02-18 13:30:00,34.27,34.29,34.12,34.2,39858.0,29.381,29.3982,29.2524,29.321,39858.0
2016-02-18 14:00:00,34.21,34.42,34.21,34.37,38918.0,29.3296,29.5096,29.3296,29.4668,38918.0
2016-02-18 14:30:00,34.38,34.52,34.37,34.52,25132.0,29.4753,29.5954,29.4668,29.5954,25132.0
2016-02-18 15:00:00,34.54,34.54,34.36,34.45,60820.0,29.6125,29.6125,29.4582,29.5354,60820.0
2016-02-18 15:30:00,34.46,34.57,34.41,34.49,216176.0,29.5439,29.6382,29.5011,29.5696,216176.0
2016-02-19 09:30:00,34.26,34.5,34.0,34.16,53214.0,29.3725,29.5782,29.1496,29.2867,53214.0
2016-02-19 10:00:00,34.14,34.47,34.01,34.16,90262.0,29.2696,29.5525,29.1581,29.2867,90262.0
2016-02-19 10:30:00,34.18,34.55,34.15,34.42,111948.0,29.3039,29.6211,29.2782,29.5096,111948.0
2016-02-19 11:00:00,34.41,34.51,34.34,34.49,35050.0,29.5011,29.5868,29.441,29.5696,35050.0
2016-02-19 11:30:00,34.52,34.62,34.45,34.49,53228.0,29.5954,29.6811,29.5354,29.5696,53228.0
2016-02-19 12:00:00,34.49,34.51,34.37,34.43,33302.0,29.5696,29.5868,29.4668,29.5182,33302.0
2016-02-19 12:30:00,34.47,34.49,34.35,34.41,40186.0,29.5525,29.5696,29.4496,29.5011,40186.0
2016-02-19 13:00:00,34.44,34.48,34.34,34.44,32206.0,29.5268,29.5611,29.441,29.5268,32206.0
2016-02-19 13:30:00,34.47,34.51,34.45,34.51,23404.0,29.5525,29.5868,29.5354,29.5868,23404.0
2016-02-19 14:00:00,34.51,34.59,34.45,34.48,49288.0,29.5868,29.6554,29.5354,29.5611,49288.0
2016-02-19 14:30:00,34.48,34.51,34.42,34.45,36860.0,29.5611,29.5868,29.5096,29.5354,36860.0
2016-02-19 15:00:00,34.45,34.49,34.38,34.46,45804.0,29.5354,29.5696,29.4753,29.5439,45804.0
2016-02-19 15:30:00,34.46,34.5,34.38,34.43,185484.0,29.5439,29.5782,29.4753,29.5182,185484.0
2016-02-22 09:30:00,34.63,35.17,34.26,34.73,284594.0,29.6897,30.1526,29.3725,29.7754,284594.0
2016-02-22 10:00:00,34.76,34.88,34.52,34.56,30370.0,29.8011,29.904,29.5954,29.6297,30370.0
2016-02-22 10:30:00,34.58,34.78,34.58,34.74,38322.0,29.6468,29.8183,29.6468,29.784,38322.0
2016-02-22 11:00:00,34.76,34.83,34.67,34.8,44964.0,29.8011,29.8611,29.724,29.8354,44964.0
2016-02-22 11:30:00,34.82,34.88,34.66,34.84,32140.0,29.8526,29.904,29.7154,29.8697,32140.0
2016-02-22 12:00:00,34.85,34.85,34.77,34.82,26456.0,29.8783,29.8783,29.8097,29.8526,26456.0
2016-02-22 12:30:00,34.83,34.87,34.8,34.8,30648.0,29.8611,29.8954,29.8354,29.8354,30648.0
2016-02-22 13:00:00,34.77,34.83,34.72,34.8,23794.0,29.8097,29.8611,29.7668,29.8354,23794.0
2016-02-22 13:30:00,34.8,34.99,34.8,34.97,40516.0,29.8354,29.9983,29.8354,29.9812,40516.0
2016-02-22 14:00:00,34.97,34.97,34.79,34.85,36982.0,29.9812,29.9812,29.8269,29.8783,36982.0
2016-02-22 14:30:00,34.85,34.86,34.77,34.85,34318.0,29.8783,29.8869,29.8097,29.8783,34318.0
2016-02-22 15:00:00,34.85,34.99,34.8,34.97,62620.0,29.8783,29.9983,29.8354,29.9812,62620.0
2016-02-22 15:30:00,34.95,35.01,34.9,34.98,160410.0,29.964,30.0155,29.9212,29.9897,160410.0
2016-02-23 09:30:00,34.9,35.37,34.76,35.29,69272.0,29.9212,30.3241,29.8011,30.2555,69272.0
2016-02-23 10:00:00,35.22,35.22,34.87,35.11,34610.0,30.1955,30.1955,29.8954,30.1012,34610.0
2016-02-23 10:30:00,35.13,35.22,34.92,35.06,40134.0,30.1183,30.1955,29.9383,30.0583,40134.0
2016-02-23 11:00:00,35.02,35.02,34.74,34.76,57864.0,30.024,30.024,29.784,29.8011,57864.0
2016-02-23 11:30:00,34.77,34.9,34.7,34.84,57072.0,29.8097,29.9212,29.7497,29.8697,57072.0
2016-02-23 12:00:00,34.82,34.88,34.79,34.83,17320.0,29.8526,29.904,29.8269,29.8611,17320.0
2016-02-23 12:30:00,34.84,34.87,34.75,34.8,15346.0,29.8697,29.8954,29.7926,29.8354,15346.0
2016-02-23 13:00:00,34.8,34.85,34.72,34.77,19144.0,29.8354,29.8783,29.7668,29.8097,19144.0
2016-02-23 13:30:00,34.8,34.8,34.63,34.72,25026.0,29.8354,29.8354,29.6897,29.7668,25026.0
2016-02-23 14:00:00,34.73,34.77,34.69,34.71,24154.0,29.7754,29.8097,29.7411,29.7583,24154.0
2016-02-23 14:30:00,34.71,34.73,34.62,34.66,24628.0,29.7583,29.7754,29.6811,29.7154,24628.0
2016-02-23 15:00:00,34.64,34.65,34.48,34.49,41118.0,29.6982,29.7068,29.5611,29.5696,41118.0
2016-02-23 15:30:00,34.5,34.63,34.44,34.45,196750.0,29.5782,29.6897,29.5268,29.5354,196750.0
2016-02-24 09:30:00,34.02,34.09,33.79,33.92,57366.0,29.1667,29.2267,28.9695,29.081,57366.0
2016-02-24 10:00:00,33.91,34.05,33.77,33.97,68392.0,29.0724,29.1924,28.9524,29.1238,68392.0
2016-02-24 10:30:00,33.99,34.29,33.9,34.23,30254.0,29.141,29.3982,29.0638,29.3467,30254.0
2016-02-24 11:00:00,34.19,34.27,33.99,34.12,28498.0,29.3124,29.381,29.141,29.2524,28498.0
2016-02-24 11:30:00,34.13,34.35,34.12,34.27,84424.0,29.261,29.4496,29.2524,29.381,84424.0
2016-02-24 12:00:00,34.27,34.38,34.23,34.3,76428.0,29.381,29.4753,29.3467,29.4068,76428.0
2016-02-24 12:30:00,34.31,34.44,34.26,34.39,10830.0,29.4153,29.5268,29.3725,29.4839,10830.0
2016-02-24 13:00:00,34.4,34.51,34.39,34.47,11110.0,29.4925,29.5868,29.4839,29.5525,11110.0
2016-02-24 13:30:00,34.46,34.49,34.41,34.49,13606.0,29.5439,29.5696,29.5011,29.5696,13606.0
2016-02-24 14:00:00,34.48,34.74,34.45,34.73,33026.0,29.5611,29.784,29.5354,29.7754,33026.0
2016-02-24 14:30:00,34.74,34.85,34.74,34.74,27612.0,29.784,29.8783,29.784,29.784,27612.0
2016-02-24 15:00:00,34.77,34.99,34.77,34.97,47266.0,29.8097,29.9983,29.8097,29.9812,47266.0
2016-02-24 15:30:00,34.95,35.04,34.88,34.97,162278.0,29.964,30.0412,29.904,29.9812,162278.0
2016-02-25 09:30:00,35.02,35.31,34.69,34.74,160892.0,30.024,30.2727,29.7411,29.784,160892.0
2016-02-25 10:00:00,34.74,34.94,34.6,34.81,22722.0,29.784,29.9555,29.664,29.844,22722.0
2016-02-25 10:30:00,34.79,34.8,34.62,34.66,44644.0,29.8269,29.8354,29.6811,29.7154,44644.0
2016-02-25 11:00:00,34.63,34.77,34.58,34.71,21348.0,29.6897,29.8097,29.6468,29.7583,21348.0
2016-02-25 11:30:00,34.66,34.82,34.63,34.81,35122.0,29.7154,29.8526,29.6897,29.844,35122.0
2016-02-25 12:00:00,34.81,34.88,34.65,34.88,24452.0,29.844,29.904,29.7068,29.904,24452.0
2016-02-25 12:30:00,34.87,35.01,34.71,34.97,99602.0,29.8954,30.0155,29.7583,29.9812,99602.0
2016-02-25 13:00:00,34.95,35.06,34.94,35.05,65498.0,29.964,30.0583,29.9555,30.0498,65498.0
2016-02-25 13:30:00,35.05,35.3,35.01,35.24,58680.0,30.0498,30.2641,30.0155,30.2127,58680.0
2016-02-25 14:00:00,35.22,35.35,35.22,35.27,43884.0,30.1955,30.307,30.1955,30.2384,43884.0
2016-02-25 14:30:00,35.29,35.37,35.23,35.35,106058.0,30.2555,30.3241,30.2041,30.307,106058.0
2016-02-25 15:00:00,35.35,35.49,35.35,35.43,121382.0,30.307,30.427,30.307,30.3755,121382.0
2016-02-25 15:30:00,35.44,35.66,35.44,35.6,323146.0,30.3841,30.5727,30.3841,30.5213,323146.0
2016-02-26 09:30:00,35.77,36.42,35.72,36.02,109470.0,30.667,31.2243,30.6242,30.8814,109470.0
2016-02-26 10:00:00,36.02,36.1,35.92,35.98,87418.0,30.8814,30.95,30.7956,30.8471,87418.0
2016-02-26 10:30:00,35.98,36.12,35.98,36.12,158300.0,30.8471,30.9671,30.8471,30.9671,158300.0
2016-02-26 11:00:00,36.12,36.16,35.98,35.98,60068.0,30.9671,31.0014,30.8471,30.8471,60068.0
2016-02-26 11:30:00,35.99,36.04,35.93,35.93,126802.0,30.8557,30.8985,30.8042,30.8042,126802.0
2016-02-26 12:00:00,35.94,35.97,35.83,35.89,106600.0,30.8128,30.8385,30.7185,30.7699,106600.0
2016-02-26 12:30:00,35.89,36.04,35.88,35.98,69592.0,30.7699,30.8985,30.7614,30.8471,69592.0
2016-02-26 13:00:00,35.97,36.0,35.89,35.93,100668.0,30.8385,30.8642,30.7699,30.8042,100668.0
2016-02-26 13:30:00,35.9,35.9,35.8,35.87,84706.0,30.7785,30.7785,30.6928,30.7528,84706.0
2016-02-26 14:00:00,35.88,35.96,35.82,35.91,59890.0,30.7614,30.8299,30.7099,30.7871,59890.0
2016-02-26 14:30:00,35.93,35.96,35.78,35.85,49356.0,30.8042,30.8299,30.6756,30.7356,49356.0
2016-02-26 15:00:00,35.87,35.93,35.84,35.85,82436.0,30.7528,30.8042,30.7271,30.7356,82436.0
2016-02-26 15:30:00,35.85,36.07,35.85,36.02,235612.0,30.7356,30.9242,30.7356,30.8814,235612.0
2016-02-29 09:30:00,36.04,36.27,35.81,35.89,46722.0,30.8985,31.0957,30.7013,30.7699,46722.0
2016-02-29 10:00:00,35.85,35.96,35.71,35.77,28758.0,30.7356,30.8299,30.6156,30.667,28758.0
2016-02-29 10:30:00,35.83,35.92,35.76,35.83,48226.0,30.7185,30.7956,30.6585,30.7185,48226.0
2016-02-29 11:00:00,35.86,35.92,35.8,35.85,62240.0,30.7442,30.7956,30.6928,30.7356,62240.0
2016-02-29 11:30:00,35.85,36.02,35.83,35.84,170140.0,30.7356,30.8814,30.7185,30.7271,170140.0
2016-02-29 12:00:00,35.83,35.92,35.77,35.81,186928.0,30.7185,30.7956,30.667,30.7013,186928.0
2016-02-29 12:30:00,35.81,35.87,35.7,35.76,131724.0,30.7013,30.7528,30.607,30.6585,131724.0
2016-02-29 13:00:00,35.77,35.79,35.62,35.62,28226.0,30.667,30.6842,30.5384,30.5384,28226.0
2016-02-29 13:30:00,35.59,35.73,35.54,35.62,149466.0,30.5127,30.6327,30.4699,30.5384,149466.0
2016-02-29 14:00:00,35.63,35.7,35.47,35.58,149174.0,30.547,30.607,30.4098,30.5041,149174.0
2016-02-29 14:30:00,35.58,35.59,35.37,35.37,67008.0,30.5041,30.5127,30.3241,30.3241,67008.0
2016-02-29 15:00:00,35.37,35.37,35.23,35.34,48968.0,30.3241,30.3241,30.2041,30.2984,48968.0
2016-02-29 15:30:00,35.33,35.38,35.2,35.22,240904.0,30.2898,30.3327,30.1784,30.1955,240904.0
2016-03-01 09:30:00,35.62,35.66,35.22,35.49,44016.0,30.5384,30.5727,30.1955,30.427,44016.0
2016-03-01 10:00:00,35.53,36.0,35.49,36.0,73104.0,30.4613,30.8642,30.427,30.8642,73104.0
2016-03-01 10:30:00,35.99,36.0,35.77,35.91,30764.0,30.8557,30.8642,30.667,30.7871,30764.0
2016-03-01 11:00:00,35.91,36.26,35.83,36.24,40910.0,30.7871,31.0871,30.7185,31.07,40910.0
2016-03-01 11:30:00,36.21,36.3,36.13,36.28,27182.0,31.0443,31.1214,30.9757,31.1043,27182.0
2016-03-01 12:00:00,36.26,36.31,36.13,36.23,51816.0,31.0871,31.13,30.9757,31.0614,51816.0
2016-03-01 12:30:00,36.22,36.22,36.08,36.1,23972.0,31.0528,31.0528,30.9328,30.95,23972.0
2016-03-01 13:00:00,36.13,36.26,36.08,36.18,81344.0,30.9757,31.0871,30.9328,31.0186,81344.0
2016-03-01 13:30:00,36.2,36.37,36.17,36.24,33672.0,31.0357,31.1814,31.01,31.07,33672.0
2016-03-01 14:00:00,36.24,36.29,36.13,36.28,41580.0,31.07,31.1129,30.9757,31.1043,41580.0
2016-03-01 14:30:00,36.33,36.43,36.29,36.43,34152.0,31.1472,31.2329,31.1129,31.2329,34152.0
2016-03-01 15:00:00,36.44,36.47,36.38,36.43,74378.0,31.2415,31.2672,31.19,31.2329,74378.0
2016-03-01 15:30:00,36.43,36.5,36.34,36.5,179090.0,31.2329,31.2929,31.1557,31.2929,179090.0
2016-03-02 09:30:00,36.26,36.46,36.0,36.08,136010.0,31.0871,31.2586,30.8642,30.9328,136010.0
2016-03-02 10:00:00,36.08,36.26,36.04,36.11,116974.0,30.9328,31.0871,30.8985,30.9585,116974.0
2016-03-02 10:30:00,36.07,36.13,35.94,36.12,49320.0,30.9242,30.9757,30.8128,30.9671,49320.0
2016-03-02 11:00:00,36.11,36.24,36.06,36.17,75554.0,30.9585,31.07,30.9157,31.01,75554.0
2016-03-02 11:30:00,36.22,36.29,36.15,36.25,27040.0,31.0528,31.1129,30.9928,31.0786,27040.0
2016-03-02 12:00:00,36.24,36.26,36.13,36.21,37768.0,31.07,31.0871,30.9757,31.0443,37768.0
2016-03-02 12:30:00,36.21,36.29,36.19,36.19,22040.0,31.0443,31.1129,31.0271,31.0271,22040.0
2016-03-02 13:00:00,36.19,36.23,36.15,36.21,44530.0,31.0271,31.0614,30.9928,31.0443,44530.0
2016-03-02 13:30:00,36.19,36.21,36.06,36.06,27916.0,31.0271,31.0443,30.9157,30.9157,27916.0
2016-03-02 14:00:00,36.08,36.17,35.97,36.15,27466.0,30.9328,31.01,30.8385,30.9928,27466.0
2016-03-02 14:30:00,36.16,36.32,36.13,36.25,41508.0,31.0014,31.1386,30.9757,31.0786,41508.0
2016-03-02 15:00:00,36.27,36.35,36.22,36.28,53508.0,31.0957,31.1643,31.0528,31.1043,53508.0
2016-03-02 15:30:00,36.27,36.45,36.26,36.43,88064.0,31.0957,31.25,31.0871,31.2329,88064.0
2016-03-03 09:30:00,36.47,36.52,36.29,36.48,106610.0,31.2672,31.31,31.1129,31.2758,106610.0
2016-03-03 10:00:00,36.46,36.62,36.32,36.6,87436.0,31.2586,31.3958,31.1386,31.3786,87436.0
2016-03-03 10:30:00,36.6,36.66,36.56,36.61,44586.0,31.3786,31.4301,31.3443,31.3872,44586.0
2016-03-03 11:00:00,36.59,36.68,36.38,36.38,106694.0,31.3701,31.4472,31.19,31.19,106694.0
2016-03-03 11:30:00,36.37,36.43,36.28,36.37,31684.0,31.1814,31.2329,31.1043,31.1814,31684.0
2016-03-03 12:00:00,36.37,36.41,36.27,36.29,33556.0,31.1814,31.2157,31.0957,31.1129,33556.0
2016-03-03 12:30:00,36.32,36.34,36.27,36.33,19600.0,31.1386,31.1557,31.0957,31.1472,19600.0
2016-03-03 13:00:00,36.37,36.4,36.27,36.33,89616.0,31.1814,31.2072,31.0957,31.1472,89616.0
2016-03-03 13:30:00,36.34,36.45,36.32,36.38,40402.0,31.1557,31.25,31.1386,31.19,40402.0
2016-03-03 14:00:00,36.38,36.41,36.34,36.36,48264.0,31.19,31.2157,31.1557,31.1729,48264.0
2016-03-03 14:30:00,36.35,36.4,36.34,36.39,54118.0,31.1643,31.2072,31.1557,31.1986,54118.0
2016-03-03 15:00:00,36.38,36.4,36.27,36.31,88634.0,31.19,31.2072,31.0957,31.13,88634.0
2016-03-03 15:30:00,36.31,36.52,36.31,36.51,215818.0,31.13,31.31,31.13,31.3015,215818.0
2016-03-04 09:30:00,36.61,36.61,35.89,35.95,139646.0,31.3872,31.3872,30.7699,30.8214,139646.0
2016-03-04 10:00:00,35.95,36.28,35.84,36.27,48982.0,30.8214,31.1043,30.7271,31.0957,48982.0
2016-03-04 10:30:00,36.26,36.37,36.24,36.3,86844.0,31.0871,31.1814,31.07,31.1214,86844.0
2016-03-04 11:00:00,36.31,36.48,36.31,36.43,68384.0,31.13,31.2758,31.13,31.2329,68384.0
2016-03-04 11:30:00,36.44,36.52,36.38,36.46,68164.0,31.2415,31.31,31.19,31.2586,68164.0
2016-03-04 12:00:00,36.49,36.63,36.47,36.62,108060.0,31.2843,31.4044,31.2672,31.3958,108060.0
2016-03-04 12:30:00,36.63,36.73,36.6,36.71,66566.0,31.4044,31.4901,31.3786,31.4729,66566.0
2016-03-04 13:00:00,36.7,36.87,36.7,36.81,136030.0,31.4644,31.6101,31.4644,31.5587,136030.0
2016-03-04 13:30:00,36.81,37.02,36.76,36.94,81366.0,31.5587,31.7387,31.5158,31.6701,81366.0
2016-03-04 14:00:00,36.93,36.95,36.82,36.85,261440.0,31.6616,31.6787,31.5673,31.593,261440.0
2016-03-04 14:30:00,36.85,36.87,36.72,36.8,100668.0,31.593,31.6101,31.4815,31.5501,100668.0
2016-03-04 15:00:00,36.82,37.0,36.77,36.99,173028.0,31.5673,31.7216,31.5244,31.713,173028.0
2016-03-04 15:30:00,36.98,37.09,36.94,37.07,273256.0,31.7044,31.7987,31.6701,31.7816,273256.0
2016-03-07 09:30:00,36.79,37.06,36.73,36.81,150360.0,31.5415,31.773,31.4901,31.5587,150360.0
2016-03-07 10:00:00,36.83,36.99,36.77,36.82,58116.0,31.5758,31.713,31.5244,31.5673,58116.0
2016-03-07 10:30:00,36.77,36.85,36.71,36.76,68256.0,31.5244,31.593,31.4729,31.5158,68256.0
2016-03-07 11:00:00,36.77,36.96,36.74,36.85,48836.0,31.5244,31.6873,31.4987,31.593,48836.0
2016-03-07 11:30:00,36.84,37.03,36.84,36.99,34444.0,31.5844,31.7473,31.5844,31.713,34444.0
2016-03-07 12:00:00,36.98,37.01,36.74,36.75,70452.0,31.7044,31.7301,31.4987,31.5072,70452.0
2016-03-07 12:30:00,36.77,36.84,36.71,36.8,28806.0,31.5244,31.5844,31.4729,31.5501,28806.0
2016-03-07 13:00:00,36.83,36.87,36.74,36.74,32846.0,31.5758,31.6101,31.4987,31.4987,32846.0
2016-03-07 13:30:00,36.74,36.74,36.61,36.61,50574.0,31.4987,31.4987,31.3872,31.3872,50574.0
2016-03-07 14:00:00,36.62,36.66,36.5,36.5,51446.0,31.3958,31.4301,31.2929,31.2929,51446.0
2016-03-07 14:30:00,36.5,36.51,36.33,36.38,59640.0,31.2929,31.3015,31.1472,31.19,59640.0
2016-03-07 15:00:00,36.38,36.48,36.3,36.4,79320.0,31.19,31.2758,31.1214,31.2072,79320.0
2016-03-07 15:30:00,36.41,36.48,36.36,36.47,173734.0,31.2157,31.2758,31.1729,31.2672,173734.0
2016-03-08 09:30:00,36.41,36.6,36.05,36.52,112302.0,31.2157,31.3786,30.9071,31.31,112302.0
2016-03-08 10:00:00,36.52,36.7,36.41,36.63,68804.0,31.31,31.4644,31.2157,31.4044,68804.0
2016-03-08 10:30:00,36.59,36.59,36.3,36.32,58192.0,31.3701,31.3701,31.1214,31.1386,58192.0
2016-03-08 11:00:00,36.33,36.44,36.23,36.34,94136.0,31.1472,31.2415,31.0614,31.1557,94136.0
2016-03-08 11:30:00,36.36,36.57,36.35,36.46,75296.0,31.1729,31.3529,31.1643,31.2586,75296.0
2016-03-08 12:00:00,36.48,36.67,36.43,36.65,65222.0,31.2758,31.4386,31.2329,31.4215,65222.0
2016-03-08 12:30:00,36.66,36.75,36.63,36.74,61032.0,31.4301,31.5072,31.4044,31.4987,61032.0
2016-03-08 13:00:00,36.72,37.1,36.72,37.07,77148.0,31.4815,31.8073,31.4815,31.7816,77148.0
2016-03-08 13:30:00,37.08,37.12,36.93,36.94,107324.0,31.7902,31.8245,31.6616,31.6701,107324.0
2016-03-08 14:00:00,36.94,36.98,36.85,36.87,57396.0,31.6701,31.7044,31.593,31.6101,57396.0
2016-03-08 14:30:00,36.85,36.85,36.65,36.68,48738.0,31.593,31.593,31.4215,31.4472,48738.0
2016-03-08 15:00:00,36.71,36.75,36.61,36.69,77206.0,31.4729,31.5072,31.3872,31.4558,77206.0
2016-03-08 15:30:00,36.68,36.77,36.62,36.65,134716.0,31.4472,31.5244,31.3958,31.4215,134716.0
2016-03-09 09:30:00,36.77,36.91,36.42,36.57,83124.0,31.5244,31.6444,31.2243,31.3529,83124.0
2016-03-09 10:00:00,36.59,36.66,36.35,36.4,81822.0,31.3701,31.4301,31.1643,31.2072,81822.0
2016-03-09 10:30:00,36.44,36.52,36.2,36.35,47750.0,31.2415,31.31,31.0357,31.1643,47750.0
2016-03-09 11:00:00,36.37,36.53,36.33,36.48,50350.0,31.1814,31.3186,31.1472,31.2758,50350.0
2016-03-09 11:30:00,36.49,36.68,36.43,36.67,60856.0,31.2843,31.4472,31.2329,31.4386,60856.0
2016-03-09 12:00:00,36.63,36.63,36.47,36.47,41290.0,31.4044,31.4044,31.2672,31.2672,41290.0
2016-03-09 12:30:00,36.47,36.48,36.37,36.37,22184.0,31.2672,31.2758,31.1814,31.1814,22184.0
2016-03-09 13:00:00,36.38,36.4,36.31,36.34,39404.0,31.19,31.2072,31.13,31.1557,39404.0
2016-03-09 13:30:00,36.36,36.51,36.35,36.49,36004.0,31.1729,31.3015,31.1643,31.2843,36004.0
2016-03-09 14:00:00,36.48,36.51,36.33,36.35,77698.0,31.2758,31.3015,31.1472,31.1643,77698.0
2016-03-09 14:30:00,36.34,36.34,36.19,36.19,197180.0,31.1557,31.1557,31.0271,31.0271,197180.0
2016-03-09 15:00:00,36.22,36.35,36.18,36.21,63114.0,31.0528,31.1643,31.0186,31.0443,63114.0
2016-03-09 15:30:00,36.21,36.43,36.2,36.31,202896.0,31.0443,31.2329,31.0357,31.13,202896.0
2016-03-10 09:30:00,36.53,36.66,36.53,36.58,102204.0,31.3186,31.4301,31.3186,31.3615,102204.0
2016-03-10 10:00:00,36.62,36.72,36.52,36.6,48396.0,31.3958,31.4815,31.31,31.3786,48396.0
2016-03-10 10:30:00,36.6,36.68,36.49,36.62,76622.0,31.3786,31.4472,31.2843,31.3958,76622.0
2016-03-10 11:00:00,36.6,36.6,36.47,36.57,54200.0,31.3786,31.3786,31.2672,31.3529,54200.0
2016-03-10 11:30:00,36.56,36.7,36.45,36.65,59380.0,31.3443,31.4644,31.25,31.4215,59380.0
2016-03-10 12:00:00,36.65,36.77,36.62,36.71,17692.0,31.4215,31.5244,31.3958,31.4729,17692.0
2016-03-10 12:30:00,36.74,36.74,36.5,36.56,55776.0,31.4987,31.4987,31.2929,31.3443,55776.0
2016-03-10 13:00:00,36.55,36.59,36.35,36.35,74944.0,31.3358,31.3701,31.1643,31.1643,74944.0
2016-03-10 13:30:00,36.35,36.56,36.35,36.52,24362.0,31.1643,31.3443,31.1643,31.31,24362.0
2016-03-10 14:00:00,36.52,36.63,36.47,36.61,45602.0,31.31,31.4044,31.2672,31.3872,45602.0
2016-03-10 14:30:00,36.65,36.88,36.62,36.82,121310.0,31.4215,31.6187,31.3958,31.5673,121310.0
2016-03-10 15:00:00,36.81,36.86,36.66,36.79,65368.0,31.5587,31.6015,31.4301,31.5415,65368.0
2016-03-10 15:30:00,36.8,36.8,36.65,36.72,113474.0,31.5501,31.5501,31.4215,31.4815,113474.0
2016-03-11 09:30:00,37.02,37.21,36.87,36.97,43942.0,31.7387,31.9016,31.6101,31.6959,43942.0
2016-03-11 10:00:00,36.95,37.05,36.91,36.97,99832.0,31.6787,31.7644,31.6444,31.6959,99832.0
2016-03-11 10:30:00,36.98,37.01,36.93,36.96,96916.0,31.7044,31.7301,31.6616,31.6873,96916.0
2016-03-11 11:00:00,36.95,36.96,36.83,36.92,54114.0,31.6787,31.6873,31.5758,31.653,54114.0
2016-03-11 11:30:00,36.94,36.96,36.75,36.91,54270.0,31.6701,31.6873,31.5072,31.6444,54270.0
2016-03-11 12:00:00,36.88,36.91,36.8,36.83,19796.0,31.6187,31.6444,31.5501,31.5758,19796.0
2016-03-11 12:30:00,36.85,36.88,36.75,36.87,45736.0,31.593,31.6187,31.5072,31.6101,45736.0
2016-03-11 13:00:00,36.88,36.91,36.74,36.79,64344.0,31.6187,31.6444,31.4987,31.5415,64344.0
2016-03-11 13:30:00,36.8,36.8,36.58,36.65,62026.0,31.5501,31.5501,31.3615,31.4215,62026.0
2016-03-11 14:00:00,36.65,36.8,36.59,36.6,64494.0,31.4215,31.5501,31.3701,31.3786,64494.0
2016-03-11 14:30:00,36.6,36.68,36.57,36.57,55106.0,31.3786,31.4472,31.3529,31.3529,55106.0
2016-03-11 15:00:00,36.57,36.69,36.55,36.65,144622.0,31.3529,31.4558,31.3358,31.4215,144622.0
2016-03-11 15:30:00,36.68,36.69,36.57,36.6,242876.0,31.4472,31.4558,31.3529,31.3786,242876.0
2016-03-14 09:30:00,36.42,36.6,36.37,36.49,62154.0,31.2243,31.3786,31.1814,31.2843,62154.0
2016-03-14 10:00:00,36.51,36.57,36.47,36.55,35988.0,31.3015,31.3529,31.2672,31.3358,35988.0
2016-03-14 10:30:00,36.52,36.73,36.52,36.73,55088.0,31.31,31.4901,31.31,31.4901,55088.0
2016-03-14 11:00:00,36.73,36.74,36.56,36.64,148396.0,31.4901,31.4987,31.3443,31.4129,148396.0
2016-03-14 11:30:00,36.65,36.74,36.65,36.67,31488.0,31.4215,31.4987,31.4215,31.4386,31488.0
2016-03-14 12:00:00,36.67,36.73,36.59,36.66,20702.0,31.4386,31.4901,31.3701,31.4301,20702.0
2016-03-14 12:30:00,36.65,36.77,36.58,36.6,63244.0,31.4215,31.5244,31.3615,31.3786,63244.0
2016-03-14 13:00:00,36.59,36.68,36.58,36.63,24594.0,31.3701,31.4472,31.3615,31.4044,24594.0
2016-03-14 13:30:00,36.62,36.67,36.58,36.58,32924.0,31.3958,31.4386,31.3615,31.3615,32924.0
2016-03-14 14:00:00,36.58,36.58,36.49,36.55,41948.0,31.3615,31.3615,31.2843,31.3358,41948.0
2016-03-14 14:30:00,36.56,36.81,36.56,36.72,119378.0,31.3443,31.5587,31.3443,31.4815,119378.0
2016-03-14 15:00:00,36.73,36.83,36.7,36.82,50688.0,31.4901,31.5758,31.4644,31.5673,50688.0
2016-03-14 15:30:00,36.81,36.84,36.74,36.76,141314.0,31.5587,31.5844,31.4987,31.5158,141314.0
2016-03-15 09:30:00,36.41,36.52,36.33,36.43,45368.0,31.2157,31.31,31.1472,31.2329,45368.0
2016-03-15 10:00:00,36.43,36.56,36.38,36.52,30310.0,31.2329,31.3443,31.19,31.31,30310.0
2016-03-15 10:30:00,36.55,36.61,36.49,36.52,38894.0,31.3358,31.3872,31.2843,31.31,38894.0
2016-03-15 11:00:00,36.52,36.63,36.51,36.52,89402.0,31.31,31.4044,31.3015,31.31,89402.0
2016-03-15 11:30:00,36.52,36.54,36.46,36.47,47690.0,31.31,31.3272,31.2586,31.2672,47690.0
2016-03-15 12:00:00,36.47,36.51,36.43,36.49,65202.0,31.2672,31.3015,31.2329,31.2843,65202.0
2016-03-15 12:30:00,36.49,36.51,36.48,36.49,44964.0,31.2843,31.3015,31.2758,31.2843,44964.0
2016-03-15 13:00:00,36.49,36.58,36.43,36.57,27014.0,31.2843,31.3615,31.2329,31.3529,27014.0
2016-03-15 13:30:00,36.57,36.7,36.57,36.7,22180.0,31.3529,31.4644,31.3529,31.4644,22180.0
2016-03-15 14:00:00,36.68,36.8,36.68,36.74,36958.0,31.4472,31.5501,31.4472,31.4987,36958.0
2016-03-15 14:30:00,36.74,36.74,36.6,36.63,41570.0,31.4987,31.4987,31.3786,31.4044,41570.0
2016-03-15 15:00:00,36.63,36.7,36.57,36.67,45486.0,31.4044,31.4644,31.3529,31.4386,45486.0
2016-03-15 15:30:00,36.67,36.67,36.55,36.6,105462.0,31.4386,31.4386,31.3358,31.3786,105462.0
2016-03-16 09:30:00,36.41,36.79,36.41,36.74,47586.0,31.2157,31.5415,31.2157,31.4987,47586.0
2016-03-16 10:00:00,36.76,36.78,36.6,36.7,23424.0,31.5158,31.533,31.3786,31.4644,23424.0
2016-03-16 10:30:00,36.69,36.8,36.62,36.76,70394.0,31.4558,31.5501,31.3958,31.5158,70394.0
2016-03-16 11:00:00,36.74,36.75,36.67,36.67,34742.0,31.4987,31.5072,31.4386,31.4386,34742.0
2016-03-16 11:30:00,36.67,36.72,36.6,36.6,30678.0,31.4386,31.4815,31.3786,31.3786,30678.0
2016-03-16 12:00:00,36.6,36.67,36.57,36.57,13202.0,31.3786,31.4386,31.3529,31.3529,13202.0
2016-03-16 12:30:00,36.58,36.58,36.46,36.51,13182.0,31.3615,31.3615,31.2586,31.3015,13182.0
2016-03-16 13:00:00,36.52,36.53,36.42,36.45,29286.0,31.31,31.3186,31.2243,31.25,29286.0
2016-03-16 13:30:00,36.45,36.5,36.4,36.42,18226.0,31.25,31.2929,31.2072,31.2243,18226.0
2016-03-16 14:00:00,36.44,36.77,36.42,36.76,44652.0,31.2415,31.5244,31.2243,31.5158,44652.0
2016-03-16 14:30:00,36.76,36.86,36.56,36.56,54266.0,31.5158,31.6015,31.3443,31.3443,54266.0
2016-03-16 15:00:00,36.58,36.77,36.58,36.75,47688.0,31.3615,31.5244,31.3615,31.5072,47688.0
2016-03-16 15:30:00,36.74,36.88,36.7,36.73,104158.0,31.4987,31.6187,31.4644,31.4901,104158.0
2016-03-17 09:30:00,36.8,36.91,36.73,36.84,50612.0,31.5501,31.6444,31.4901,31.5844,50612.0
2016-03-17 10:00:00,36.85,36.87,36.73,36.85,34596.0,31.593,31.6101,31.4901,31.593,34596.0
2016-03-17 10:30:00,36.85,37.14,36.84,37.13,80826.0,31.593,31.8416,31.5844,31.833,80826.0
2016-03-17 11:00:00,37.13,37.52,37.1,37.5,130060.0,31.833,32.1674,31.8073,32.1502,130060.0
2016-03-17 11:30:00,37.51,37.58,37.47,37.52,61518.0,32.1588,32.2188,32.1245,32.1674,61518.0
2016-03-17 12:00:00,37.53,37.72,37.53,37.7,73724.0,32.176,32.3389,32.176,32.3217,73724.0
2016-03-17 12:30:00,37.74,37.77,37.67,37.67,42056.0,32.356,32.3817,32.296,32.296,42056.0
2016-03-17 13:00:00,37.69,37.69,37.47,37.49,43522.0,32.3131,32.3131,32.1245,32.1417,43522.0
2016-03-17 13:30:00,37.47,37.63,37.46,37.63,41878.0,32.1245,32.2617,32.1159,32.2617,41878.0
2016-03-17 14:00:00,37.63,37.65,37.57,37.57,38964.0,32.2617,32.2788,32.2103,32.2103,38964.0
2016-03-17 14:30:00,37.57,37.57,37.47,37.52,78488.0,32.2103,32.2103,32.1245,32.1674,78488.0
2016-03-17 15:00:00,37.52,37.72,37.52,37.72,60592.0,32.1674,32.3389,32.1674,32.3389,60592.0
2016-03-17 15:30:00,37.71,37.74,37.52,37.56,168232.0,32.3303,32.356,32.1674,32.2017,168232.0
2016-03-18 09:30:00,37.51,37.84,37.45,37.74,243406.0,32.1588,32.4417,32.1074,32.356,243406.0
2016-03-18 10:00:00,37.74,38.02,37.74,37.99,68552.0,32.356,32.5961,32.356,32.5703,68552.0
2016-03-18 10:30:00,37.99,38.08,37.88,37.9,109756.0,32.5703,32.6475,32.476,32.4932,109756.0
2016-03-18 11:00:00,37.9,37.93,37.78,37.85,55064.0,32.4932,32.5189,32.3903,32.4503,55064.0
2016-03-18 11:30:00,37.82,37.88,37.77,37.8,50548.0,32.4246,32.476,32.3817,32.4074,50548.0
2016-03-18 12:00:00,37.82,37.85,37.76,37.8,33618.0,32.4246,32.4503,32.3731,32.4074,33618.0
2016-03-18 12:30:00,37.77,37.87,37.76,37.85,56640.0,32.3817,32.4675,32.3731,32.4503,56640.0
2016-03-18 13:00:00,37.86,37.88,37.77,37.85,61112.0,32.4589,32.476,32.3817,32.4503,61112.0
2016-03-18 13:30:00,37.85,37.85,37.71,37.79,45582.0,32.4503,32.4503,32.3303,32.3989,45582.0
2016-03-18 14:00:00,37.79,37.84,37.77,37.81,66246.0,32.3989,32.4417,32.3817,32.416,66246.0
2016-03-18 14:30:00,37.8,37.83,37.77,37.81,62174.0,32.4074,32.4332,32.3817,32.416,62174.0
2016-03-18 15:00:00,37.81,37.92,37.8,37.82,131274.0,32.416,32.5103,32.4074,32.4246,131274.0
2016-03-18 15:30:00,37.82,37.85,37.74,37.76,385410.0,32.4246,32.4503,32.356,32.3731,385410.0
2016-03-21 09:30:00,37.74,37.88,37.68,37.78,77516.0,32.356,32.476,32.3046,32.3903,77516.0
2016-03-21 10:00:00,37.77,37.85,37.72,37.77,56192.0,32.3817,32.4503,32.3389,32.3817,56192.0
2016-03-21 10:30:00,37.74,37.81,37.6,37.61,53482.0,32.356,32.416,32.236,32.2445,53482.0
2016-03-21 11:00:00,37.61,37.82,37.55,37.77,37638.0,32.2445,32.4246,32.1931,32.3817,37638.0
2016-03-21 11:30:00,37.79,37.81,37.7,37.74,16200.0,32.3989,32.416,32.3217,32.356,16200.0
2016-03-21 12:00:00,37.73,37.78,37.7,37.76,24160.0,32.3474,32.3903,32.3217,32.3731,24160.0
2016-03-21 12:30:00,37.75,37.77,37.67,37.71,20708.0,32.3646,32.3817,32.296,32.3303,20708.0
2016-03-21 13:00:00,37.73,37.74,37.68,37.7,41680.0,32.3474,32.356,32.3046,32.3217,41680.0
2016-03-21 13:30:00,37.71,37.79,37.69,37.77,36826.0,32.3303,32.3989,32.3131,32.3817,36826.0
2016-03-21 14:00:00,37.76,37.77,37.68,37.72,28458.0,32.3731,32.3817,32.3046,32.3389,28458.0
2016-03-21 14:30:00,37.74,37.88,37.73,37.88,110138.0,32.356,32.476,32.3474,32.476,110138.0
2016-03-21 15:00:00,37.89,37.91,37.8,37.91,71458.0,32.4846,32.5018,32.4074,32.5018,71458.0
2016-03-21 15:30:00,37.9,37.91,37.83,37.85,175414.0,32.4932,32.5018,32.4332,32.4503,175414.0
2016-03-22 09:30:00,37.73,37.77,37.47,37.67,82526.0,32.3474,32.3817,32.1245,32.296,82526.0
2016-03-22 10:00:00,37.64,37.77,37.6,37.67,80936.0,32.2703,32.3817,32.236,32.296,80936.0
2016-03-22 10:30:00,37.67,37.75,37.49,37.53,59796.0,32.296,32.3646,32.1417,32.176,59796.0
2016-03-22 11:00:00,37.54,37.63,37.49,37.6,41474.0,32.1845,32.2617,32.1417,32.236,41474.0
2016-03-22 11:30:00,37.6,37.66,37.54,37.63,57410.0,32.236,32.2874,32.1845,32.2617,57410.0
2016-03-22 12:00:00,37.62,37.64,37.52,37.62,48804.0,32.2531,32.2703,32.1674,32.2531,48804.0
2016-03-22 12:30:00,37.63,37.72,37.58,37.72,44420.0,32.2617,32.3389,32.2188,32.3389,44420.0
2016-03-22 13:00:00,37.71,37.81,37.69,37.81,18730.0,32.3303,32.416,32.3131,32.416,18730.0
2016-03-22 13:30:00,37.83,37.83,37.7,37.73,52178.0,32.4332,32.4332,32.3217,32.3474,52178.0
2016-03-22 14:00:00,37.73,37.83,37.73,37.81,19026.0,32.3474,32.4332,32.3474,32.416,19026.0
2016-03-22 14:30:00,37.82,37.91,37.8,37.8,23662.0,32.4246,32.5018,32.4074,32.4074,23662.0
2016-03-22 15:00:00,37.82,37.84,37.7,37.74,30752.0,32.4246,32.4417,32.3217,32.356,30752.0
2016-03-22 15:30:00,37.74,37.8,37.73,37.76,92306.0,32.356,32.4074,32.3474,32.3731,92306.0
2016-03-23 09:30:00,37.7,37.8,37.56,37.62,32778.0,32.3217,32.4074,32.2017,32.2531,32778.0
2016-03-23 10:00:00,37.67,37.8,37.62,37.67,32676.0,32.296,32.4074,32.2531,32.296,32676.0
2016-03-23 10:30:00,37.65,37.74,37.54,37.59,112564.0,32.2788,32.356,32.1845,32.2274,112564.0
2016-03-23 11:00:00,37.6,37.7,37.52,37.6,15908.0,32.236,32.3217,32.1674,32.236,15908.0
2016-03-23 11:30:00,37.58,37.62,37.32,37.35,122184.0,32.2188,32.2531,31.9959,32.0216,122184.0
2016-03-23 12:00:00,37.38,37.52,37.38,37.51,12992.0,32.0474,32.1674,32.0474,32.1588,12992.0
2016-03-23 12:30:00,37.51,37.54,37.48,37.53,24720.0,32.1588,32.1845,32.1331,32.176,24720.0
2016-03-23 13:00:00,37.49,37.57,37.49,37.53,12714.0,32.1417,32.2103,32.1417,32.176,12714.0
2016-03-23 13:30:00,37.55,37.59,37.52,37.52,63574.0,32.1931,32.2274,32.1674,32.1674,63574.0
2016-03-23 14:00:00,37.52,37.54,37.45,37.45,37522.0,32.1674,32.1845,32.1074,32.1074,37522.0
2016-03-23 14:30:00,37.45,37.52,37.25,37.29,28380.0,32.1074,32.1674,31.9359,31.9702,28380.0
2016-03-23 15:00:00,37.27,37.33,37.2,37.22,108886.0,31.9531,32.0045,31.893,31.9102,108886.0
2016-03-23 15:30:00,37.22,37.31,37.18,37.22,289016.0,31.9102,31.9873,31.8759,31.9102,289016.0
2016-03-24 09:30:00,37.06,37.29,36.9,37.19,37726.0,31.773,31.9702,31.6358,31.8845,37726.0
2016-03-24 10:00:00,37.2,37.21,37.08,37.15,64380.0,31.893,31.9016,31.7902,31.8502,64380.0
2016-03-24 10:30:00,37.17,37.2,37.11,37.16,44502.0,31.8673,31.893,31.8159,31.8587,44502.0
2016-03-24 11:00:00,37.15,37.38,37.1,37.17,175216.0,31.8502,32.0474,31.8073,31.8673,175216.0
2016-03-24 11:30:00,37.16,37.24,37.13,37.21,43320.0,31.8587,31.9273,31.833,31.9016,43320.0
2016-03-24 12:00:00,37.17,37.24,37.12,37.15,33078.0,31.8673,31.9273,31.8245,31.8502,33078.0
2016-03-24 12:30:00,37.16,37.23,37.16,37.21,33282.0,31.8587,31.9188,31.8587,31.9016,33282.0
2016-03-24 13:00:00,37.23,37.32,37.19,37.3,59354.0,31.9188,31.9959,31.8845,31.9788,59354.0
2016-03-24 13:30:00,37.32,37.33,37.23,37.3,96670.0,31.9959,32.0045,31.9188,31.9788,96670.0
2016-03-24 14:00:00,37.3,37.35,37.23,37.33,90718.0,31.9788,32.0216,31.9188,32.0045,90718.0
2016-03-24 14:30:00,37.32,37.35,37.29,37.3,71868.0,31.9959,32.0216,31.9702,31.9788,71868.0
2016-03-24 15:00:00,37.3,37.37,37.29,37.32,135236.0,31.9788,32.0388,31.9702,31.9959,135236.0
2016-03-24 15:30:00,37.31,37.43,37.26,37.43,255926.0,31.9873,32.0902,31.9445,32.0902,255926.0
2016-03-28 09:30:00,37.46,37.51,37.32,37.35,34484.0,32.1159,32.1588,31.9959,32.0216,34484.0
2016-03-28 10:00:00,37.43,37.43,37.31,37.37,49038.0,32.0902,32.0902,31.9873,32.0388,49038.0
2016-03-28 10:30:00,37.37,37.45,37.33,37.37,29622.0,32.0388,32.1074,32.0045,32.0388,29622.0
2016-03-28 11:00:00,37.37,37.53,37.35,37.53,33446.0,32.0388,32.176,32.0216,32.176,33446.0
2016-03-28 11:30:00,37.54,37.69,37.51,37.59,25912.0,32.1845,32.3131,32.1588,32.2274,25912.0
2016-03-28 12:00:00,37.6,37.68,37.57,37.67,31096.0,32.236,32.3046,32.2103,32.296,31096.0
2016-03-28 12:30:00,37.67,37.77,37.65,37.66,27976.0,32.296,32.3817,32.2788,32.2874,27976.0
2016-03-28 13:00:00,37.67,37.7,37.59,37.7,23408.0,32.296,32.3217,32.2274,32.3217,23408.0
2016-03-28 13:30:00,37.71,37.82,37.69,37.77,46356.0,32.3303,32.4246,32.3131,32.3817,46356.0
2016-03-28 14:00:00,37.79,37.89,37.79,37.83,37236.0,32.3989,32.4846,32.3989,32.4332,37236.0
2016-03-28 14:30:00,37.83,37.83,37.67,37.69,32090.0,32.4332,32.4332,32.296,32.3131,32090.0
2016-03-28 15:00:00,37.69,37.74,37.62,37.66,48030.0,32.3131,32.356,32.2531,32.2874,48030.0
2016-03-28 15:30:00,37.65,37.67,37.59,37.66,94700.0,32.2788,32.296,32.2274,32.2874,94700.0
2016-03-29 09:30:00,37.67,37.96,37.57,37.93,25450.0,32.296,32.5446,32.2103,32.5189,25450.0
2016-03-29 10:00:00,37.94,37.99,37.78,37.93,47762.0,32.5275,32.5703,32.3903,32.5189,47762.0
2016-03-29 10:30:00,37.92,37.96,37.72,37.84,43692.0,32.5103,32.5446,32.3389,32.4417,43692.0
2016-03-29 11:00:00,37.87,37.91,37.74,37.79,70878.0,32.4675,32.5018,32.356,32.3989,70878.0
2016-03-29 11:30:00,37.81,37.81,37.63,37.63,50662.0,32.416,32.416,32.2617,32.2617,50662.0
2016-03-29 12:00:00,37.63,37.82,37.63,37.81,29378.0,32.2617,32.4246,32.2617,32.416,29378.0
2016-03-29 12:30:00,37.83,37.83,37.7,37.74,72808.0,32.4332,32.4332,32.3217,32.356,72808.0
2016-03-29 13:00:00,37.74,37.78,37.68,37.75,39890.0,32.356,32.3903,32.3046,32.3646,39890.0
2016-03-29 13:30:00,37.73,37.82,37.72,37.79,47752.0,32.3474,32.4246,32.3389,32.3989,47752.0
2016-03-29 14:00:00,37.79,38.1,37.78,38.05,73800.0,32.3989,32.6646,32.3903,32.6218,73800.0
2016-03-29 14:30:00,38.07,38.25,38.03,38.24,57848.0,32.6389,32.7932,32.6046,32.7847,57848.0
2016-03-29 15:00:00,38.25,38.36,38.24,38.34,62728.0,32.7932,32.8876,32.7847,32.8704,62728.0
2016-03-29 15:30:00,38.35,38.4,38.24,38.38,200324.0,32.879,32.9218,32.7847,32.9047,200324.0
2016-03-30 09:30:00,38.5,38.71,38.48,38.56,37194.0,33.0076,33.1876,32.9904,33.059,37194.0
2016-03-30 10:00:00,38.57,38.59,38.49,38.57,28824.0,33.0676,33.0847,32.999,33.0676,28824.0
2016-03-30 10:30:00,38.58,38.63,38.31,38.31,33538.0,33.0762,33.119,32.8447,32.8447,33538.0
2016-03-30 11:00:00,38.31,38.44,38.22,38.23,53150.0,32.8447,32.9561,32.7675,32.7761,53150.0
2016-03-30 11:30:00,38.16,38.24,38.08,38.24,33472.0,32.7161,32.7847,32.6475,32.7847,33472.0
2016-03-30 12:00:00,38.22,38.24,38.1,38.13,22710.0,32.7675,32.7847,32.6646,32.6904,22710.0
2016-03-30 12:30:00,38.16,38.19,38.08,38.15,26596.0,32.7161,32.7418,32.6475,32.7075,26596.0
2016-03-30 13:00:00,38.17,38.24,38.1,38.17,35234.0,32.7247,32.7847,32.6646,32.7247,35234.0
2016-03-30 13:30:00,38.17,38.21,38.11,38.13,29486.0,32.7247,32.759,32.6732,32.6904,29486.0
2016-03-30 14:00:00,38.13,38.13,38.02,38.07,85166.0,32.6904,32.6904,32.5961,32.6389,85166.0
2016-03-30 14:30:00,38.1,38.27,38.1,38.2,52110.0,32.6646,32.8104,32.6646,32.7504,52110.0
2016-03-30 15:00:00,38.18,38.35,38.18,38.33,46416.0,32.7332,32.879,32.7332,32.8618,46416.0
2016-03-30 15:30:00,38.33,38.33,38.19,38.21,144248.0,32.8618,32.8618,32.7418,32.759,144248.0
2016-03-31 09:30:00,38.26,38.31,37.65,37.76,95320.0,32.8018,32.8447,32.2788,32.3731,95320.0
2016-03-31 10:00:00,37.75,37.93,37.68,37.78,42806.0,32.3646,32.5189,32.3046,32.3903,42806.0
2016-03-31 10:30:00,37.76,37.88,37.71,37.83,47436.0,32.3731,32.476,32.3303,32.4332,47436.0
2016-03-31 11:00:00,37.8,38.01,37.8,37.94,58562.0,32.4074,32.5875,32.4074,32.5275,58562.0
2016-03-31 11:30:00,37.94,38.05,37.86,38.02,22662.0,32.5275,32.6218,32.4589,32.5961,22662.0
2016-03-31 12:00:00,38.02,38.05,37.99,38.02,22822.0,32.5961,32.6218,32.5703,32.5961,22822.0
2016-03-31 12:30:00,38.01,38.01,37.93,37.97,21152.0,32.5875,32.5875,32.5189,32.5532,21152.0
2016-03-31 13:00:00,37.97,38.09,37.97,38.08,11416.0,32.5532,32.6561,32.5532,32.6475,11416.0
2016-03-31 13:30:00,38.09,38.09,37.97,37.99,37302.0,32.6561,32.6561,32.5532,32.5703,37302.0
2016-03-31 14:00:00,37.99,38.06,37.97,37.98,32700.0,32.5703,32.6304,32.5532,32.5618,32700.0
2016-03-31 14:30:00,37.98,38.02,37.94,37.97,39182.0,32.5618,32.5961,32.5275,32.5532,39182.0
2016-03-31 15:00:00,37.97,38.18,37.94,38.18,87134.0,32.5532,32.7332,32.5275,32.7332,87134.0
2016-03-31 15:30:00,38.18,38.3,38.12,38.15,288610.0,32.7332,32.8361,32.6818,32.7075,288610.0
2016-04-01 09:30:00,37.91,38.08,37.61,37.84,37860.0,32.5018,32.6475,32.2445,32.4417,37860.0
2016-04-01 10:00:00,37.85,38.2,37.75,38.12,107958.0,32.4503,32.7504,32.3646,32.6818,107958.0
2016-04-01 10:30:00,38.09,38.37,38.08,38.37,66944.0,32.6561,32.8961,32.6475,32.8961,66944.0
2016-04-01 11:00:00,38.37,38.62,38.37,38.58,51644.0,32.8961,33.1105,32.8961,33.0762,51644.0
2016-04-01 11:30:00,38.57,38.63,38.48,38.51,19896.0,33.0676,33.119,32.9904,33.0162,19896.0
2016-04-01 12:00:00,38.51,38.62,38.47,38.57,24892.0,33.0162,33.1105,32.9819,33.0676,24892.0
2016-04-01 12:30:00,38.59,38.59,38.49,38.5,26866.0,33.0847,33.0847,32.999,33.0076,26866.0
2016-04-01 13:00:00,38.53,38.58,38.48,38.55,24480.0,33.0333,33.0762,32.9904,33.0504,24480.0
2016-04-01 13:30:00,38.54,38.69,38.51,38.59,37306.0,33.0419,33.1705,33.0162,33.0847,37306.0
2016-04-01 14:00:00,38.62,38.66,38.55,38.58,26506.0,33.1105,33.1448,33.0504,33.0762,26506.0
2016-04-01 14:30:00,38.59,38.72,38.58,38.68,31342.0,33.0847,33.1962,33.0762,33.1619,31342.0
2016-04-01 15:00:00,38.68,38.86,38.68,38.83,80950.0,33.1619,33.3162,33.1619,33.2905,80950.0
2016-04-01 15:30:00,38.82,38.91,38.8,38.88,162310.0,33.2819,33.3591,33.2648,33.3334,162310.0
2016-04-04 09:30:00,38.84,38.85,38.36,38.59,44130.0,33.2991,33.3077,32.8876,33.0847,44130.0
2016-04-04 10:00:00,38.63,38.72,38.47,38.49,39830.0,33.119,33.1962,32.9819,32.999,39830.0
2016-04-04 10:30:00,38.5,38.61,38.24,38.24,74190.0,33.0076,33.1019,32.7847,32.7847,74190.0
2016-04-04 11:00:00,38.24,38.41,38.21,38.23,186712.0,32.7847,32.9304,32.759,32.7761,186712.0
2016-04-04 11:30:00,38.22,38.38,38.22,38.38,116760.0,32.7675,32.9047,32.7675,32.9047,116760.0
2016-04-04 12:00:00,38.4,38.41,38.29,38.35,66106.0,32.9218,32.9304,32.8275,32.879,66106.0
2016-04-04 12:30:00,38.34,38.37,38.3,38.31,20432.0,32.8704,32.8961,32.8361,32.8447,20432.0
2016-04-04 13:00:00,38.3,38.32,38.23,38.32,16924.0,32.8361,32.8533,32.7761,32.8533,16924.0
2016-04-04 13:30:00,38.31,38.34,38.27,38.27,19934.0,32.8447,32.8704,32.8104,32.8104,19934.0
2016-04-04 14:00:00,38.26,38.34,38.24,38.32,39810.0,32.8018,32.8704,32.7847,32.8533,39810.0
2016-04-04 14:30:00,38.31,38.41,38.31,38.35,36268.0,32.8447,32.9304,32.8447,32.879,36268.0
2016-04-04 15:00:00,38.36,38.46,38.35,38.36,66954.0,32.8876,32.9733,32.879,32.8876,66954.0
2016-04-04 15:30:00,38.37,38.46,38.31,38.46,187350.0,32.8961,32.9733,32.8447,32.9733,187350.0
2016-04-05 09:30:00,38.29,38.38,38.15,38.33,43464.0,32.8275,32.9047,32.7075,32.8618,43464.0
2016-04-05 10:00:00,38.38,38.49,38.32,38.44,82534.0,32.9047,32.999,32.8533,32.9561,82534.0
2016-04-05 10:30:00,38.46,38.47,38.23,38.43,78800.0,32.9733,32.9819,32.7761,32.9476,78800.0
2016-04-05 11:00:00,38.41,38.49,38.37,38.49,40110.0,32.9304,32.999,32.8961,32.999,40110.0
2016-04-05 11:30:00,38.47,38.64,38.47,38.6,42074.0,32.9819,33.1276,32.9819,33.0933,42074.0
2016-04-05 12:00:00,38.6,38.68,38.52,38.57,37082.0,33.0933,33.1619,33.0247,33.0676,37082.0
2016-04-05 12:30:00,38.59,38.63,38.47,38.5,35820.0,33.0847,33.119,32.9819,33.0076,35820.0
2016-04-05 13:00:00,38.49,38.57,38.44,38.57,26074.0,32.999,33.0676,32.9561,33.0676,26074.0
2016-04-05 13:30:00,38.59,38.6,38.49,38.49,43308.0,33.0847,33.0933,32.999,32.999,43308.0
2016-04-05 14:00:00,38.49,38.55,38.44,38.55,50414.0,32.999,33.0504,32.9561,33.0504,50414.0
2016-04-05 14:30:00,38.56,38.63,38.49,38.55,31372.0,33.059,33.119,32.999,33.0504,31372.0
2016-04-05 15:00:00,38.55,38.56,38.5,38.54,64502.0,33.0504,33.059,33.0076,33.0419,64502.0
2016-04-05 15:30:00,38.55,38.55,38.42,38.48,164866.0,33.0504,33.0504,32.939,32.9904,164866.0
2016-04-06 09:30:00,38.48,38.54,38.17,38.19,44164.0,32.9904,33.0419,32.7247,32.7418,44164.0
2016-04-06 10:00:00,38.19,38.43,38.19,38.43,100132.0,32.7418,32.9476,32.7418,32.9476,100132.0
2016-04-06 10:30:00,38.43,38.6,38.32,38.59,58452.0,32.9476,33.0933,32.8533,33.0847,58452.0
2016-04-06 11:00:00,38.58,38.76,38.57,38.6,52642.0,33.0762,33.2305,33.0676,33.0933,52642.0
2016-04-06 11:30:00,38.62,38.7,38.6,38.6,19560.0,33.1105,33.179,33.0933,33.0933,19560.0
2016-04-06 12:00:00,38.61,38.64,38.54,38.6,29098.0,33.1019,33.1276,33.0419,33.0933,29098.0
2016-04-06 12:30:00,38.59,38.73,38.58,38.72,24944.0,33.0847,33.2048,33.0762,33.1962,24944.0
2016-04-06 13:00:00,38.67,38.74,38.63,38.71,20000.0,33.1533,33.2133,33.119,33.1876,20000.0
2016-04-06 13:30:00,38.71,38.8,38.65,38.65,26564.0,33.1876,33.2648,33.1362,33.1362,26564.0
2016-04-06 14:00:00,38.67,38.68,38.5,38.67,49082.0,33.1533,33.1619,33.0076,33.1533,49082.0
2016-04-06 14:30:00,38.66,38.7,38.59,38.68,38870.0,33.1448,33.179,33.0847,33.1619,38870.0
2016-04-06 15:00:00,38.69,38.93,38.69,38.9,111714.0,33.1705,33.3762,33.1705,33.3505,111714.0
2016-04-06 15:30:00,38.91,39.04,38.82,39.02,213308.0,33.3591,33.4705,33.2819,33.4534,213308.0
2016-04-07 09:30:00,38.91,38.91,38.51,38.72,47400.0,33.3591,33.3591,33.0162,33.1962,47400.0
2016-04-07 10:00:00,38.72,38.77,38.52,38.56,29620.0,33.1962,33.2391,33.0247,33.059,29620.0
2016-04-07 10:30:00,38.54,38.63,38.38,38.6,34148.0,33.0419,33.119,32.9047,33.0933,34148.0
2016-04-07 11:00:00,38.61,38.62,38.35,38.42,60218.0,33.1019,33.1105,32.879,32.939,60218.0
2016-04-07 11:30:00,38.43,38.62,38.42,38.47,35960.0,32.9476,33.1105,32.939,32.9819,35960.0
2016-04-07 12:00:00,38.47,38.52,38.38,38.42,77926.0,32.9819,33.0247,32.9047,32.939,77926.0
2016-04-07 12:30:00,38.44,38.51,38.33,38.46,92904.0,32.9561,33.0162,32.8618,32.9733,92904.0
2016-04-07 13:00:00,38.45,38.6,38.43,38.43,38422.0,32.9647,33.0933,32.9476,32.9476,38422.0
2016-04-07 13:30:00,38.46,38.46,38.23,38.23,47964.0,32.9733,32.9733,32.7761,32.7761,47964.0
2016-04-07 14:00:00,38.24,38.24,38.06,38.14,87968.0,32.7847,32.7847,32.6304,32.6989,87968.0
2016-04-07 14:30:00,38.13,38.27,38.13,38.16,100576.0,32.6904,32.8104,32.6904,32.7161,100576.0
2016-04-07 15:00:00,38.15,38.35,38.12,38.33,57442.0,32.7075,32.879,32.6818,32.8618,57442.0
2016-04-07 15:30:00,38.34,38.41,38.24,38.39,170512.0,32.8704,32.9304,32.7847,32.9133,170512.0
2016-04-08 09:30:00,38.74,38.74,38.51,38.65,119940.0,33.2133,33.2133,33.0162,33.1362,119940.0
2016-04-08 10:00:00,38.67,38.83,38.63,38.8,53162.0,33.1533,33.2905,33.119,33.2648,53162.0
2016-04-08 10:30:00,38.8,38.83,38.68,38.73,34482.0,33.2648,33.2905,33.1619,33.2048,34482.0
2016-04-08 11:00:00,38.69,38.8,38.67,38.76,23594.0,33.1705,33.2648,33.1533,33.2305,23594.0
2016-04-08 11:30:00,38.75,38.75,38.49,38.63,38422.0,33.2219,33.2219,32.999,33.119,38422.0
2016-04-08 12:00:00,38.63,38.71,38.54,38.58,26890.0,33.119,33.1876,33.0419,33.0762,26890.0
2016-04-08 12:30:00,38.57,38.71,38.48,38.67,34414.0,33.0676,33.1876,32.9904,33.1533,34414.0
2016-04-08 13:00:00,38.68,38.73,38.52,38.57,24080.0,33.1619,33.2048,33.0247,33.0676,24080.0
2016-04-08 13:30:00,38.58,38.6,38.52,38.6,36948.0,33.0762,33.0933,33.0247,33.0933,36948.0
2016-04-08 14:00:00,38.59,38.63,38.58,38.62,56844.0,33.0847,33.119,33.0762,33.1105,56844.0
2016-04-08 14:30:00,38.59,38.6,38.45,38.51,49406.0,33.0847,33.0933,32.9647,33.0162,49406.0
2016-04-08 15:00:00,38.5,38.51,38.4,38.47,52166.0,33.0076,33.0162,32.9218,32.9819,52166.0
2016-04-08 15:30:00,38.47,38.55,38.41,38.55,129266.0,32.9819,33.0504,32.9304,33.0504,129266.0
2016-04-11 09:30:00,38.55,38.55,38.22,38.52,124218.0,33.0504,33.0504,32.7675,33.0247,124218.0
2016-04-11 10:00:00,38.5,38.7,38.5,38.63,44896.0,33.0076,33.179,33.0076,33.119,44896.0
2016-04-11 10:30:00,38.67,38.72,38.52,38.52,25024.0,33.1533,33.1962,33.0247,33.0247,25024.0
2016-04-11 11:00:00,38.52,38.52,38.42,38.46,23542.0,33.0247,33.0247,32.939,32.9733,23542.0
2016-04-11 11:30:00,38.44,38.46,38.21,38.46,24548.0,32.9561,32.9733,32.759,32.9733,24548.0
2016-04-11 12:00:00,38.49,38.52,38.43,38.49,17204.0,32.999,33.0247,32.9476,32.999,17204.0
2016-04-11 12:30:00,38.49,38.62,38.47,38.62,24362.0,32.999,33.1105,32.9819,33.1105,24362.0
2016-04-11 13:00:00,38.63,38.66,38.56,38.56,48416.0,33.119,33.1448,33.059,33.059,48416.0
2016-04-11 13:30:00,38.53,38.6,38.48,38.48,44220.0,33.0333,33.0933,32.9904,32.9904,44220.0
2016-04-11 14:00:00,38.49,38.52,38.42,38.45,56782.0,32.999,33.0247,32.939,32.9647,56782.0
2016-04-11 14:30:00,38.46,38.51,38.39,38.49,77458.0,32.9733,33.0162,32.9133,32.999,77458.0
2016-04-11 15:00:00,38.49,38.49,38.28,38.28,59962.0,32.999,32.999,32.819,32.819,59962.0
2016-04-11 15:30:00,38.29,38.29,38.17,38.19,159578.0,32.8275,32.8275,32.7247,32.7418,159578.0
2016-04-12 09:30:00,38.18,38.39,38.04,38.18,61818.0,32.7332,32.9133,32.6132,32.7332,61818.0
2016-04-12 10:00:00,38.21,38.23,38.04,38.13,23850.0,32.759,32.7761,32.6132,32.6904,23850.0
2016-04-12 10:30:00,38.13,38.45,38.12,38.45,47888.0,32.6904,32.9647,32.6818,32.9647,47888.0
2016-04-12 11:00:00,38.44,38.5,38.37,38.46,42426.0,32.9561,33.0076,32.8961,32.9733,42426.0
2016-04-12 11:30:00,38.44,38.5,38.41,38.41,39956.0,32.9561,33.0076,32.9304,32.9304,39956.0
2016-04-12 12:00:00,38.45,38.52,38.39,38.46,26330.0,32.9647,33.0247,32.9133,32.9733,26330.0
2016-04-12 12:30:00,38.48,38.52,38.43,38.43,20550.0,32.9904,33.0247,32.9476,32.9476,20550.0
2016-04-12 13:00:00,38.44,38.46,38.37,38.41,15110.0,32.9561,32.9733,32.8961,32.9304,15110.0
2016-04-12 13:30:00,38.42,38.49,38.4,38.49,20114.0,32.939,32.999,32.9218,32.999,20114.0
2016-04-12 14:00:00,38.48,38.49,38.38,38.45,44800.0,32.9904,32.999,32.9047,32.9647,44800.0
2016-04-12 14:30:00,38.45,38.53,38.41,38.52,44424.0,32.9647,33.0333,32.9304,33.0247,44424.0
2016-04-12 15:00:00,38.52,38.6,38.49,38.57,66290.0,33.0247,33.0933,32.999,33.0676,66290.0
2016-04-12 15:30:00,38.55,38.58,38.38,38.49,139856.0,33.0504,33.0762,32.9047,32.999,139856.0
2016-04-13 09:30:00,38.91,39.01,38.69,39.01,95940.0,33.3591,33.4448,33.1705,33.4448,95940.0
2016-04-13 10:00:00,38.98,39.05,38.81,38.96,68028.0,33.4191,33.4791,33.2734,33.402,68028.0
2016-04-13 10:30:00,38.94,39.05,38.9,39.01,73278.0,33.3848,33.4791,33.3505,33.4448,73278.0
2016-04-13 11:00:00,38.99,39.3,38.99,39.26,54056.0,33.4277,33.6935,33.4277,33.6592,54056.0
2016-04-13 11:30:00,39.28,39.41,39.28,39.35,50888.0,33.6763,33.7878,33.6763,33.7363,50888.0
2016-04-13 12:00:00,39.32,39.37,39.26,39.32,40952.0,33.7106,33.7535,33.6592,33.7106,40952.0
2016-04-13 12:30:00,39.32,39.32,39.13,39.16,32822.0,33.7106,33.7106,33.5477,33.5734,32822.0
2016-04-13 13:00:00,39.15,39.22,39.09,39.21,42500.0,33.5649,33.6249,33.5134,33.6163,42500.0
2016-04-13 13:30:00,39.22,39.26,39.17,39.21,36604.0,33.6249,33.6592,33.582,33.6163,36604.0
2016-04-13 14:00:00,39.22,39.34,39.22,39.29,32666.0,33.6249,33.7277,33.6249,33.6849,32666.0
2016-04-13 14:30:00,39.3,39.41,39.3,39.37,31926.0,33.6935,33.7878,33.6935,33.7535,31926.0
2016-04-13 15:00:00,39.38,39.55,39.38,39.55,57912.0,33.762,33.9078,33.762,33.9078,57912.0
2016-04-13 15:30:00,39.54,39.54,39.45,39.52,114948.0,33.8992,33.8992,33.8221,33.8821,114948.0
2016-04-14 09:30:00,39.52,39.7,39.16,39.24,112844.0,33.8821,34.0364,33.5734,33.642,112844.0
2016-04-14 10:00:00,39.26,39.33,39.21,39.23,66922.0,33.6592,33.7192,33.6163,33.6334,66922.0
2016-04-14 10:30:00,39.22,39.22,39.02,39.13,60254.0,33.6249,33.6249,33.4534,33.5477,60254.0
2016-04-14 11:00:00,39.12,39.19,38.97,39.07,103946.0,33.5391,33.5991,33.4105,33.4963,103946.0
2016-04-14 11:30:00,39.07,39.22,39.04,39.07,97366.0,33.4963,33.6249,33.4705,33.4963,97366.0
2016-04-14 12:00:00,39.07,39.2,39.02,39.16,73804.0,33.4963,33.6077,33.4534,33.5734,73804.0
2016-04-14 12:30:00,39.16,39.17,39.1,39.12,77618.0,33.5734,33.582,33.522,33.5391,77618.0
2016-04-14 13:00:00,39.13,39.17,39.1,39.13,44124.0,33.5477,33.582,33.522,33.5477,44124.0
2016-04-14 13:30:00,39.12,39.13,39.04,39.07,42706.0,33.5391,33.5477,33.4705,33.4963,42706.0
2016-04-14 14:00:00,39.06,39.19,39.06,39.15,41882.0,33.4877,33.5991,33.4877,33.5649,41882.0
2016-04-14 14:30:00,39.13,39.18,39.08,39.17,57168.0,33.5477,33.5906,33.5048,33.582,57168.0
2016-04-14 15:00:00,39.17,39.21,39.1,39.17,76590.0,33.582,33.6163,33.522,33.582,76590.0
2016-04-14 15:30:00,39.17,39.24,39.13,39.15,184762.0,33.582,33.642,33.5477,33.5649,184762.0
2016-04-15 09:30:00,39.18,39.33,38.99,39.12,156538.0,33.5906,33.7192,33.4277,33.5391,156538.0
2016-04-15 10:00:00,39.13,39.27,39.12,39.25,93798.0,33.5477,33.6677,33.5391,33.6506,93798.0
2016-04-15 10:30:00,39.27,39.42,39.27,39.34,45230.0,33.6677,33.7963,33.6677,33.7277,45230.0
2016-04-15 11:00:00,39.36,39.52,39.35,39.49,26504.0,33.7449,33.8821,33.7363,33.8563,26504.0
2016-04-15 11:30:00,39.5,39.57,39.43,39.54,35122.0,33.8649,33.9249,33.8049,33.8992,35122.0
2016-04-15 12:00:00,39.55,39.57,39.5,39.52,23858.0,33.9078,33.9249,33.8649,33.8821,23858.0
2016-04-15 12:30:00,39.51,39.57,39.46,39.56,18364.0,33.8735,33.9249,33.8306,33.9164,18364.0
2016-04-15 13:00:00,39.57,39.6,39.42,39.42,38744.0,33.9249,33.9507,33.7963,33.7963,38744.0
2016-04-15 13:30:00,39.41,39.43,39.37,39.4,54828.0,33.7878,33.8049,33.7535,33.7792,54828.0
2016-04-15 14:00:00,39.39,39.41,39.37,39.4,36128.0,33.7706,33.7878,33.7535,33.7792,36128.0
2016-04-15 14:30:00,39.4,39.41,39.36,39.37,39970.0,33.7792,33.7878,33.7449,33.7535,39970.0
2016-04-15 15:00:00,39.38,39.46,39.35,39.46,165888.0,33.762,33.8306,33.7363,33.8306,165888.0
2016-04-15 15:30:00,39.45,39.63,39.45,39.62,176070.0,33.8221,33.9764,33.8221,33.9678,176070.0
2016-04-18 09:30:00,39.32,39.49,39.17,39.3,89034.0,33.7106,33.8563,33.582,33.6935,89034.0
2016-04-18 10:00:00,39.32,39.5,39.32,39.44,68684.0,33.7106,33.8649,33.7106,33.8135,68684.0
2016-04-18 10:30:00,39.47,39.5,39.35,39.43,33304.0,33.8392,33.8649,33.7363,33.8049,33304.0
2016-04-18 11:00:00,39.43,39.52,39.32,39.32,31434.0,33.8049,33.8821,33.7106,33.7106,31434.0
2016-04-18 11:30:00,39.32,39.51,39.32,39.51,39144.0,33.7106,33.8735,33.7106,33.8735,39144.0
2016-04-18 12:00:00,39.5,39.58,39.42,39.54,43792.0,33.8649,33.9335,33.7963,33.8992,43792.0
2016-04-18 12:30:00,39.55,39.6,39.45,39.48,24702.0,33.9078,33.9507,33.8221,33.8478,24702.0
2016-04-18 13:00:00,39.51,39.58,39.49,39.56,23014.0,33.8735,33.9335,33.8563,33.9164,23014.0
2016-04-18 13:30:00,39.56,39.59,39.48,39.54,47258.0,33.9164,33.9421,33.8478,33.8992,47258.0
2016-04-18 14:00:00,39.54,39.63,39.48,39.6,56852.0,33.8992,33.9764,33.8478,33.9507,56852.0
2016-04-18 14:30:00,39.61,39.84,39.6,39.81,93984.0,33.9592,34.1564,33.9507,34.1307,93984.0
2016-04-18 15:00:00,39.82,39.89,39.77,39.84,84000.0,34.1393,34.1993,34.0964,34.1564,84000.0
2016-04-18 15:30:00,39.84,39.94,39.79,39.83,282884.0,34.1564,34.2422,34.1135,34.1478,282884.0
2016-04-19 09:30:00,39.99,39.99,39.7,39.77,86112.0,34.285,34.285,34.0364,34.0964,86112.0
2016-04-19 10:00:00,39.77,39.84,39.68,39.72,42746.0,34.0964,34.1564,34.0192,34.0535,42746.0
2016-04-19 10:30:00,39.73,39.78,39.63,39.72,30524.0,34.0621,34.105,33.9764,34.0535,30524.0
2016-04-19 11:00:00,39.71,39.75,39.54,39.61,34386.0,34.045,34.0793,33.8992,33.9592,34386.0
2016-04-19 11:30:00,39.62,39.69,39.4,39.42,55558.0,33.9678,34.0278,33.7792,33.7963,55558.0
2016-04-19 12:00:00,39.43,39.45,39.29,39.34,38646.0,33.8049,33.8221,33.6849,33.7277,38646.0
2016-04-19 12:30:00,39.34,39.37,39.29,39.32,23942.0,33.7277,33.7535,33.6849,33.7106,23942.0
2016-04-19 13:00:00,39.31,39.45,39.29,39.41,132188.0,33.702,33.8221,33.6849,33.7878,132188.0
2016-04-19 13:30:00,39.42,39.45,39.35,39.45,31760.0,33.7963,33.8221,33.7363,33.8221,31760.0
2016-04-19 14:00:00,39.45,39.47,39.42,39.42,58802.0,33.8221,33.8392,33.7963,33.7963,58802.0
2016-04-19 14:30:00,39.42,39.42,39.3,39.3,75556.0,33.7963,33.7963,33.6935,33.6935,75556.0
2016-04-19 15:00:00,39.31,39.39,39.29,39.35,73254.0,33.702,33.7706,33.6849,33.7363,73254.0
2016-04-19 15:30:00,39.35,39.35,39.26,39.31,199700.0,33.7363,33.7363,33.6592,33.702,199700.0
2016-04-20 09:30:00,39.4,39.46,39.18,39.34,88562.0,33.7792,33.8306,33.5906,33.7277,88562.0
2016-04-20 10:00:00,39.35,39.58,39.24,39.36,81090.0,33.7363,33.9335,33.642,33.7449,81090.0
2016-04-20 10:30:00,39.4,39.43,39.23,39.36,87814.0,33.7792,33.8049,33.6334,33.7449,87814.0
2016-04-20 11:00:00,39.35,39.46,39.3,39.46,60820.0,33.7363,33.8306,33.6935,33.8306,60820.0
2016-04-20 11:30:00,39.47,39.55,39.41,39.45,27622.0,33.8392,33.9078,33.7878,33.8221,27622.0
2016-04-20 12:00:00,39.48,39.5,39.38,39.44,26472.0,33.8478,33.8649,33.762,33.8135,26472.0
2016-04-20 12:30:00,39.43,39.43,39.36,39.38,36400.0,33.8049,33.8049,33.7449,33.762,36400.0
2016-04-20 13:00:00,39.39,39.4,39.27,39.38,35014.0,33.7706,33.7792,33.6677,33.762,35014.0
2016-04-20 13:30:00,39.37,39.49,39.32,39.46,37746.0,33.7535,33.8563,33.7106,33.8306,37746.0
2016-04-20 14:00:00,39.44,39.49,39.42,39.48,43440.0,33.8135,33.8563,33.7963,33.8478,43440.0
2016-04-20 14:30:00,39.5,39.63,39.44,39.63,63520.0,33.8649,33.9764,33.8135,33.9764,63520.0
2016-04-20 15:00:00,39.62,39.81,39.62,39.69,76228.0,33.9678,34.1307,33.9678,34.0278,76228.0
2016-04-20 15:30:00,39.68,39.7,39.51,39.57,195342.0,34.0192,34.0364,33.8735,33.9249,195342.0
2016-04-21 09:30:00,39.49,39.74,39.4,39.73,59698.0,33.8563,34.0707,33.7792,34.0621,59698.0
2016-04-21 10:00:00,39.69,39.96,39.67,39.9,82148.0,34.0278,34.2593,34.0107,34.2079,82148.0
2016-04-21 10:30:00,39.91,40.13,39.88,40.11,112914.0,34.2164,34.405,34.1907,34.3879,112914.0
2016-04-21 11:00:00,40.11,40.27,40.07,40.24,127472.0,34.3879,34.5251,34.3536,34.4994,127472.0
2016-04-21 11:30:00,40.25,40.31,40.1,40.14,197608.0,34.5079,34.5594,34.3793,34.4136,197608.0
2016-04-21 12:00:00,40.14,40.16,40.02,40.1,74918.0,34.4136,34.4308,34.3107,34.3793,74918.0
2016-04-21 12:30:00,40.1,40.24,40.07,40.18,89254.0,34.3793,34.4994,34.3536,34.4479,89254.0
2016-04-21 13:00:00,40.19,40.26,40.16,40.16,74202.0,34.4565,34.5165,34.4308,34.4308,74202.0
2016-04-21 13:30:00,40.15,40.2,40.1,40.14,41242.0,34.4222,34.4651,34.3793,34.4136,41242.0
2016-04-21 14:00:00,40.13,40.16,40.06,40.16,35200.0,34.405,34.4308,34.345,34.4308,35200.0
2016-04-21 14:30:00,40.13,40.13,40.06,40.09,56210.0,34.405,34.405,34.345,34.3708,56210.0
2016-04-21 15:00:00,40.08,40.16,40.02,40.02,75204.0,34.3622,34.4308,34.3107,34.3107,75204.0
2016-04-21 15:30:00,40.02,40.06,39.95,39.98,162468.0,34.3107,34.345,34.2507,34.2764,162468.0
2016-04-22 09:30:00,39.93,40.21,39.78,40.01,23194.0,34.2336,34.4736,34.105,34.3022,23194.0
2016-04-22 10:00:00,40.01,40.01,39.75,39.82,18900.0,34.3022,34.3022,34.0793,34.1393,18900.0
2016-04-22 10:30:00,39.82,39.87,39.57,39.61,46762.0,34.1393,34.1821,33.9249,33.9592,46762.0
2016-04-22 11:00:00,39.58,39.8,39.58,39.8,34440.0,33.9335,34.1221,33.9335,34.1221,34440.0
2016-04-22 11:30:00,39.83,39.9,39.76,39.85,14206.0,34.1478,34.2079,34.0878,34.165,14206.0
2016-04-22 12:00:00,39.82,39.86,39.76,39.79,21322.0,34.1393,34.1736,34.0878,34.1135,21322.0
2016-04-22 12:30:00,39.8,39.86,39.76,39.76,14452.0,34.1221,34.1736,34.0878,34.0878,14452.0
2016-04-22 13:00:00,39.79,39.86,39.78,39.84,19786.0,34.1135,34.1736,34.105,34.1564,19786.0
2016-04-22 13:30:00,39.84,40.02,39.83,39.96,32886.0,34.1564,34.3107,34.1478,34.2593,32886.0
2016-04-22 14:00:00,39.93,40.12,39.93,40.1,28076.0,34.2336,34.3965,34.2336,34.3793,28076.0
2016-04-22 14:30:00,40.12,40.16,40.06,40.12,29806.0,34.3965,34.4308,34.345,34.3965,29806.0
2016-04-22 15:00:00,40.12,40.17,40.08,40.15,81354.0,34.3965,34.4393,34.3622,34.4222,81354.0
2016-04-22 15:30:00,40.13,40.24,40.09,40.22,208828.0,34.405,34.4994,34.3708,34.4822,208828.0
2016-04-25 09:30:00,40.18,40.22,39.84,39.95,41896.0,34.4479,34.4822,34.1564,34.2507,41896.0
2016-04-25 10:00:00,39.9,39.99,39.74,39.82,30998.0,34.2079,34.285,34.0707,34.1393,30998.0
2016-04-25 10:30:00,39.8,39.88,39.69,39.85,53580.0,34.1221,34.1907,34.0278,34.165,53580.0
2016-04-25 11:00:00,39.84,39.88,39.74,39.84,43760.0,34.1564,34.1907,34.0707,34.1564,43760.0
2016-04-25 11:30:00,39.85,39.86,39.77,39.81,39888.0,34.165,34.1736,34.0964,34.1307,39888.0
2016-04-25 12:00:00,39.8,39.81,39.7,39.79,38408.0,34.1221,34.1307,34.0364,34.1135,38408.0
2016-04-25 12:30:00,39.77,39.85,39.74,39.83,24904.0,34.0964,34.165,34.0707,34.1478,24904.0
2016-04-25 13:00:00,39.82,39.85,39.71,39.76,53788.0,34.1393,34.165,34.045,34.0878,53788.0
2016-04-25 13:30:00,39.75,39.8,39.67,39.7,89422.0,34.0793,34.1221,34.0107,34.0364,89422.0
2016-04-25 14:00:00,39.68,39.7,39.52,39.6,36934.0,34.0192,34.0364,33.8821,33.9507,36934.0
2016-04-25 14:30:00,39.59,39.63,39.58,39.62,46400.0,33.9421,33.9764,33.9335,33.9678,46400.0
2016-04-25 15:00:00,39.61,39.61,39.49,39.49,82940.0,33.9592,33.9592,33.8563,33.8563,82940.0
2016-04-25 15:30:00,39.49,39.69,39.49,39.67,191754.0,33.8563,34.0278,33.8563,34.0107,191754.0
2016-04-26 09:30:00,39.71,40.03,39.7,39.79,83234.0,34.045,34.3193,34.0364,34.1135,83234.0
2016-04-26 10:00:00,39.77,39.81,39.42,39.45,82872.0,34.0964,34.1307,33.7963,33.8221,82872.0
2016-04-26 10:30:00,39.45,39.51,39.27,39.3,76170.0,33.8221,33.8735,33.6677,33.6935,76170.0
2016-04-26 11:00:00,39.3,39.58,39.24,39.53,68742.0,33.6935,33.9335,33.642,33.8906,68742.0
2016-04-26 11:30:00,39.53,39.57,39.47,39.53,114340.0,33.8906,33.9249,33.8392,33.8906,114340.0
2016-04-26 12:00:00,39.53,39.72,39.49,39.68,82606.0,33.8906,34.0535,33.8563,34.0192,82606.0
2016-04-26 12:30:00,39.67,39.87,39.63,39.84,49804.0,34.0107,34.1821,33.9764,34.1564,49804.0
2016-04-26 13:00:00,39.85,39.96,39.82,39.94,73088.0,34.165,34.2593,34.1393,34.2422,73088.0
2016-04-26 13:30:00,39.95,39.98,39.85,39.9,58896.0,34.2507,34.2764,34.165,34.2079,58896.0
2016-04-26 14:00:00,39.91,39.99,39.88,39.95,58238.0,34.2164,34.285,34.1907,34.2507,58238.0
2016-04-26 14:30:00,39.95,39.99,39.92,39.95,73078.0,34.2507,34.285,34.225,34.2507,73078.0
2016-04-26 15:00:00,39.96,39.99,39.89,39.92,86050.0,34.2593,34.285,34.1993,34.225,86050.0
2016-04-26 15:30:00,39.92,40.02,39.92,40.0,311036.0,34.225,34.3107,34.225,34.2936,311036.0
2016-04-27 09:30:00,40.53,41.15,40.15,40.38,207608.0,34.8533,35.3865,34.5266,34.7244,207608.0
2016-04-27 10:00:00,40.51,40.51,39.02,39.17,228238.0,34.8361,34.8361,33.5548,33.6838,228238.0
2016-04-27 10:30:00,39.12,39.28,38.36,38.4,317610.0,33.6408,33.7784,32.9873,33.0217,317610.0
2016-04-27 11:00:00,38.42,39.26,38.31,39.26,335828.0,33.0389,33.7612,32.9443,33.7612,335828.0
2016-04-27 11:30:00,39.23,39.57,39.06,39.43,123132.0,33.7354,34.0278,33.5892,33.9074,123132.0
2016-04-27 12:00:00,39.36,39.48,38.91,39.24,142132.0,33.8472,33.9504,33.4602,33.744,142132.0
2016-04-27 12:30:00,39.24,39.26,38.95,38.97,65874.0,33.744,33.7612,33.4946,33.5118,65874.0
2016-04-27 13:00:00,38.94,39.4,38.94,39.3,78090.0,33.486,33.8816,33.486,33.7956,78090.0
2016-04-27 13:30:00,39.31,39.38,39.05,39.24,73946.0,33.8042,33.8644,33.5806,33.744,73946.0
2016-04-27 14:00:00,39.16,39.44,39.13,39.28,84726.0,33.6752,33.916,33.6494,33.7784,84726.0
2016-04-27 14:30:00,39.29,39.63,39.29,39.57,91918.0,33.787,34.0794,33.787,34.0278,91918.0
2016-04-27 15:00:00,39.56,39.76,39.52,39.7,127758.0,34.0192,34.1912,33.9848,34.1396,127758.0
2016-04-27 15:30:00,39.7,39.72,39.54,39.59,228516.0,34.1396,34.1568,34.002,34.045,228516.0
2016-04-28 09:30:00,39.46,39.58,38.9,39.23,81560.0,33.9332,34.0364,33.4516,33.7354,81560.0
2016-04-28 10:00:00,39.25,39.4,39.15,39.4,33710.0,33.7526,33.8816,33.6666,33.8816,33710.0
2016-04-28 10:30:00,39.43,39.52,39.34,39.47,50138.0,33.9074,33.9848,33.83,33.9418,50138.0
2016-04-28 11:00:00,39.46,39.59,39.41,39.55,50888.0,33.9332,34.045,33.8902,34.0106,50888.0
2016-04-28 11:30:00,39.57,39.6,39.43,39.46,27000.0,34.0278,34.0536,33.9074,33.9332,27000.0
2016-04-28 12:00:00,39.46,39.49,39.2,39.31,42114.0,33.9332,33.959,33.7096,33.8042,42114.0
2016-04-28 12:30:00,39.3,39.3,39.13,39.15,55868.0,33.7956,33.7956,33.6494,33.6666,55868.0
2016-04-28 13:00:00,39.17,39.23,39.07,39.12,44082.0,33.6838,33.7354,33.5978,33.6408,44082.0
2016-04-28 13:30:00,39.1,39.15,39.03,39.13,30930.0,33.6236,33.6666,33.5634,33.6494,30930.0
2016-04-28 14:00:00,39.11,39.15,38.94,39.06,35484.0,33.6322,33.6666,33.486,33.5892,35484.0
2016-04-28 14:30:00,39.06,39.06,38.9,38.99,46394.0,33.5892,33.5892,33.4516,33.529,46394.0
2016-04-28 15:00:00,38.99,38.99,38.58,38.65,66564.0,33.529,33.529,33.1765,33.2367,66564.0
2016-04-28 15:30:00,38.65,38.79,38.6,38.65,220776.0,33.2367,33.357,33.1937,33.2367,220776.0
2016-04-29 09:30:00,38.59,38.94,38.59,38.7,83464.0,33.1851,33.486,33.1851,33.2797,83464.0
2016-04-29 10:00:00,38.68,38.7,38.42,38.46,66796.0,33.2625,33.2797,33.0389,33.0733,66796.0
2016-04-29 10:30:00,38.49,38.7,38.37,38.42,91708.0,33.0991,33.2797,32.9959,33.0389,91708.0
2016-04-29 11:00:00,38.43,38.57,38.41,38.53,78820.0,33.0475,33.1679,33.0303,33.1335,78820.0
2016-04-29 11:30:00,38.52,38.52,38.35,38.51,86358.0,33.1249,33.1249,32.9787,33.1163,86358.0
2016-04-29 12:00:00,38.52,38.6,38.37,38.56,40946.0,33.1249,33.1937,32.9959,33.1593,40946.0
2016-04-29 12:30:00,38.56,38.63,38.48,38.48,28798.0,33.1593,33.2195,33.0905,33.0905,28798.0
2016-04-29 13:00:00,38.45,38.6,38.43,38.58,31954.0,33.0647,33.1937,33.0475,33.1765,31954.0
2016-04-29 13:30:00,38.57,38.6,38.4,38.44,49504.0,33.1679,33.1937,33.0217,33.0561,49504.0
2016-04-29 14:00:00,38.45,38.5,38.29,38.42,79286.0,33.0647,33.1077,32.9271,33.0389,79286.0
2016-04-29 14:30:00,38.43,38.51,38.37,38.39,64160.0,33.0475,33.1163,32.9959,33.0131,64160.0
2016-04-29 15:00:00,38.4,38.49,38.38,38.38,93534.0,33.0217,33.0991,33.0045,33.0045,93534.0
2016-04-29 15:30:00,38.39,38.7,38.39,38.61,235776.0,33.0131,33.2797,33.0131,33.2023,235776.0
2016-05-02 09:30:00,38.88,39.04,38.79,38.9,64318.0,33.4344,33.572,33.357,33.4516,64318.0
2016-05-02 10:00:00,38.88,39.1,38.85,39.02,38120.0,33.4344,33.6236,33.4086,33.5548,38120.0
2016-05-02 10:30:00,39.05,39.09,38.85,38.89,29176.0,33.5806,33.615,33.4086,33.443,29176.0
2016-05-02 11:00:00,38.87,39.06,38.83,39.04,41184.0,33.4258,33.5892,33.3914,33.572,41184.0
2016-05-02 11:30:00,39.03,39.18,38.97,39.1,56358.0,33.5634,33.6924,33.5118,33.6236,56358.0
2016-05-02 12:00:00,39.07,39.12,38.96,38.98,46866.0,33.5978,33.6408,33.5032,33.5204,46866.0
2016-05-02 12:30:00,38.99,39.06,38.99,39.01,16272.0,33.529,33.5892,33.529,33.5462,16272.0
2016-05-02 13:00:00,39.02,39.17,39.0,39.17,18380.0,33.5548,33.6838,33.5376,33.6838,18380.0
2016-05-02 13:30:00,39.18,39.19,39.08,39.14,32586.0,33.6924,33.701,33.6064,33.658,32586.0
2016-05-02 14:00:00,39.14,39.17,39.04,39.11,32576.0,33.658,33.6838,33.572,33.6322,32576.0
2016-05-02 14:30:00,39.11,39.13,39.07,39.1,31640.0,33.6322,33.6494,33.5978,33.6236,31640.0
2016-05-02 15:00:00,39.1,39.22,39.08,39.19,48716.0,33.6236,33.7268,33.6064,33.701,48716.0
2016-05-02 15:30:00,39.17,39.29,39.14,39.27,118264.0,33.6838,33.787,33.658,33.7698,118264.0
2016-05-03 09:30:00,39.19,39.21,38.7,38.77,83220.0,33.701,33.7182,33.2797,33.3399,83220.0
2016-05-03 10:00:00,38.78,38.85,38.6,38.83,51768.0,33.3485,33.4086,33.1937,33.3914,51768.0
2016-05-03 10:30:00,38.76,38.79,38.47,38.47,43822.0,33.3313,33.357,33.0819,33.0819,43822.0
2016-05-03 11:00:00,38.46,38.54,38.41,38.46,57420.0,33.0733,33.1421,33.0303,33.0733,57420.0
2016-05-03 11:30:00,38.45,38.59,38.37,38.58,52372.0,33.0647,33.1851,32.9959,33.1765,52372.0
2016-05-03 12:00:00,38.58,38.59,38.51,38.58,31038.0,33.1765,33.1851,33.1163,33.1765,31038.0
2016-05-03 12:30:00,38.59,38.7,38.58,38.63,45180.0,33.1851,33.2797,33.1765,33.2195,45180.0
2016-05-03 13:00:00,38.62,38.67,38.53,38.67,39804.0,33.2109,33.2539,33.1335,33.2539,39804.0
2016-05-03 13:30:00,38.68,38.82,38.66,38.67,47462.0,33.2625,33.3828,33.2453,33.2539,47462.0
2016-05-03 14:00:00,38.67,38.68,38.49,38.54,115780.0,33.2539,33.2625,33.0991,33.1421,115780.0
2016-05-03 14:30:00,38.54,38.64,38.51,38.52,157648.0,33.1421,33.2281,33.1163,33.1249,157648.0
2016-05-03 15:00:00,38.53,38.63,38.51,38.59,56056.0,33.1335,33.2195,33.1163,33.1851,56056.0
2016-05-03 15:30:00,38.59,38.66,38.51,38.58,132786.0,33.1851,33.2453,33.1163,33.1765,132786.0
2016-05-04 09:30:00,38.52,38.6,38.16,38.53,37162.0,33.1249,33.1937,32.8153,33.1335,37162.0
2016-05-04 10:00:00,38.55,38.58,38.2,38.2,85542.0,33.1507,33.1765,32.8497,32.8497,85542.0
2016-05-04 10:30:00,38.19,38.3,38.14,38.29,50670.0,32.8411,32.9357,32.7981,32.9271,50670.0
2016-05-04 11:00:00,38.29,38.29,37.95,38.05,62574.0,32.9271,32.9271,32.6347,32.7207,62574.0
2016-05-04 11:30:00,38.05,38.07,37.92,37.92,45638.0,32.7207,32.7379,32.6089,32.6089,45638.0
2016-05-04 12:00:00,37.92,38.03,37.88,37.95,53180.0,32.6089,32.7035,32.5745,32.6347,53180.0
2016-05-04 12:30:00,37.95,37.99,37.81,37.89,52348.0,32.6347,32.6691,32.5143,32.5831,52348.0
2016-05-04 13:00:00,37.9,38.09,37.89,38.09,31662.0,32.5917,32.7551,32.5831,32.7551,31662.0
2016-05-04 13:30:00,38.08,38.09,37.95,37.98,38862.0,32.7465,32.7551,32.6347,32.6605,38862.0
2016-05-04 14:00:00,37.96,38.19,37.92,38.16,38648.0,32.6433,32.8411,32.6089,32.8153,38648.0
2016-05-04 14:30:00,38.18,38.3,38.13,38.28,48574.0,32.8325,32.9357,32.7895,32.9185,48574.0
2016-05-04 15:00:00,38.28,38.43,38.23,38.35,68808.0,32.9185,33.0475,32.8755,32.9787,68808.0
2016-05-04 15:30:00,38.35,38.48,38.29,38.33,165066.0,32.9787,33.0905,32.9271,32.9615,165066.0
2016-05-05 09:30:00,38.54,38.63,38.3,38.59,105990.0,33.1421,33.2195,32.9357,33.1851,105990.0
2016-05-05 10:00:00,38.56,38.77,38.31,38.34,73872.0,33.1593,33.3399,32.9443,32.9701,73872.0
2016-05-05 10:30:00,38.38,38.56,38.38,38.54,55512.0,33.0045,33.1593,33.0045,33.1421,55512.0
2016-05-05 11:00:00,38.58,38.58,38.31,38.41,71910.0,33.1765,33.1765,32.9443,33.0303,71910.0
2016-05-05 11:30:00,38.41,38.56,38.38,38.49,42710.0,33.0303,33.1593,33.0045,33.0991,42710.0
2016-05-05 12:00:00,38.49,38.56,38.46,38.56,38784.0,33.0991,33.1593,33.0733,33.1593,38784.0
2016-05-05 12:30:00,38.56,38.58,38.5,38.56,17920.0,33.1593,33.1765,33.1077,33.1593,17920.0
2016-05-05 13:00:00,38.56,38.56,38.26,38.26,40478.0,33.1593,33.1593,32.9013,32.9013,40478.0
2016-05-05 13:30:00,38.29,38.4,38.29,38.38,40822.0,32.9271,33.0217,32.9271,33.0045,40822.0
2016-05-05 14:00:00,38.4,38.49,38.38,38.45,45750.0,33.0217,33.0991,33.0045,33.0647,45750.0
2016-05-05 14:30:00,38.45,38.49,38.35,38.35,29710.0,33.0647,33.0991,32.9787,32.9787,29710.0
2016-05-05 15:00:00,38.35,38.41,38.27,38.29,141410.0,32.9787,33.0303,32.9099,32.9271,141410.0
2016-05-05 15:30:00,38.3,38.31,37.99,38.08,554280.0,32.9357,32.9443,32.6691,32.7465,554280.0
2016-05-06 09:30:00,38.05,38.42,37.74,38.27,53354.0,32.7207,33.0389,32.4541,32.9099,53354.0
2016-05-06 10:00:00,38.26,38.54,38.13,38.18,43904.0,32.9013,33.1421,32.7895,32.8325,43904.0
2016-05-06 10:30:00,38.23,38.27,38.12,38.27,43272.0,32.8755,32.9099,32.7809,32.9099,43272.0
2016-05-06 11:00:00,38.28,38.56,38.27,38.51,52132.0,32.9185,33.1593,32.9099,33.1163,52132.0
2016-05-06 11:30:00,38.5,38.56,38.4,38.56,84640.0,33.1077,33.1593,33.0217,33.1593,84640.0
2016-05-06 12:00:00,38.55,38.67,38.53,38.63,71182.0,33.1507,33.2539,33.1335,33.2195,71182.0
2016-05-06 12:30:00,38.63,38.65,38.52,38.62,19636.0,33.2195,33.2367,33.1249,33.2109,19636.0
2016-05-06 13:00:00,38.62,38.73,38.62,38.67,23812.0,33.2109,33.3055,33.2109,33.2539,23812.0
2016-05-06 13:30:00,38.66,38.74,38.62,38.69,89892.0,33.2453,33.3141,33.2109,33.2711,89892.0
2016-05-06 14:00:00,38.71,38.91,38.7,38.85,39888.0,33.2883,33.4602,33.2797,33.4086,39888.0
2016-05-06 14:30:00,38.84,38.96,38.8,38.91,57198.0,33.4,33.5032,33.3656,33.4602,57198.0
2016-05-06 15:00:00,38.91,38.97,38.88,38.94,32632.0,33.4602,33.5118,33.4344,33.486,32632.0
2016-05-06 15:30:00,38.94,38.97,38.87,38.97,81538.0,33.486,33.5118,33.4258,33.5118,81538.0
2016-05-09 09:30:00,38.97,39.01,38.69,39.0,54780.0,33.5118,33.5462,33.2711,33.5376,54780.0
2016-05-09 10:00:00,38.98,39.03,38.73,38.73,43756.0,33.5204,33.5634,33.3055,33.3055,43756.0
2016-05-09 10:30:00,38.74,38.85,38.58,38.84,34730.0,33.3141,33.4086,33.1765,33.4,34730.0
2016-05-09 11:00:00,38.85,38.89,38.6,38.81,41298.0,33.4086,33.443,33.1937,33.3742,41298.0
2016-05-09 11:30:00,38.8,38.85,38.71,38.83,15908.0,33.3656,33.4086,33.2883,33.3914,15908.0
2016-05-09 12:00:00,38.83,38.87,38.76,38.8,18202.0,33.3914,33.4258,33.3313,33.3656,18202.0
2016-05-09 12:30:00,38.81,38.82,38.63,38.67,33572.0,33.3742,33.3828,33.2195,33.2539,33572.0
2016-05-09 13:00:00,38.7,38.85,38.66,38.85,132990.0,33.2797,33.4086,33.2453,33.4086,132990.0
2016-05-09 13:30:00,38.84,39.08,38.83,39.02,76162.0,33.4,33.6064,33.3914,33.5548,76162.0
2016-05-09 14:00:00,39.01,39.02,38.87,38.91,37644.0,33.5462,33.5548,33.4258,33.4602,37644.0
2016-05-09 14:30:00,38.92,38.99,38.87,38.98,26422.0,33.4688,33.529,33.4258,33.5204,26422.0
2016-05-09 15:00:00,38.99,38.99,38.9,38.92,37070.0,33.529,33.529,33.4516,33.4688,37070.0
2016-05-09 15:30:00,38.9,38.94,38.82,38.85,93256.0,33.4516,33.486,33.3828,33.4086,93256.0
2016-05-10 09:30:00,39.08,39.33,38.9,39.17,36176.0,33.6064,33.8214,33.4516,33.6838,36176.0
2016-05-10 10:00:00,39.19,39.23,39.02,39.13,29034.0,33.701,33.7354,33.5548,33.6494,29034.0
2016-05-10 10:30:00,39.21,39.23,39.09,39.17,75372.0,33.7182,33.7354,33.615,33.6838,75372.0
2016-05-10 11:00:00,39.15,39.19,39.06,39.1,49044.0,33.6666,33.701,33.5892,33.6236,49044.0
2016-05-10 11:30:00,39.08,39.13,39.06,39.06,15220.0,33.6064,33.6494,33.5892,33.5892,15220.0
2016-05-10 12:00:00,39.07,39.18,39.04,39.18,30810.0,33.5978,33.6924,33.572,33.6924,30810.0
2016-05-10 12:30:00,39.18,39.18,39.04,39.09,23844.0,33.6924,33.6924,33.572,33.615,23844.0
2016-05-10 13:00:00,39.12,39.17,39.05,39.05,26396.0,33.6408,33.6838,33.5806,33.5806,26396.0
2016-05-10 13:30:00,39.1,39.19,39.07,39.19,23404.0,33.6236,33.701,33.5978,33.701,23404.0
2016-05-10 14:00:00,39.17,39.34,39.13,39.28,73462.0,33.6838,33.83,33.6494,33.7784,73462.0
2016-05-10 14:30:00,39.3,39.35,39.28,39.35,24358.0,33.7956,33.8386,33.7784,33.8386,24358.0
2016-05-10 15:00:00,39.37,39.41,39.34,39.4,46216.0,33.8558,33.8902,33.83,33.8816,46216.0
2016-05-10 15:30:00,39.39,39.45,39.37,39.41,81502.0,33.873,33.9246,33.8558,33.8902,81502.0
2016-05-11 09:30:00,39.47,39.71,39.41,39.62,58666.0,33.9418,34.1482,33.8902,34.0708,58666.0
2016-05-11 10:00:00,39.62,39.62,39.52,39.57,54480.0,34.0708,34.0708,33.9848,34.0278,54480.0
2016-05-11 10:30:00,39.58,39.6,39.48,39.52,51824.0,34.0364,34.0536,33.9504,33.9848,51824.0
2016-05-11 11:00:00,39.53,39.53,39.34,39.38,28908.0,33.9934,33.9934,33.83,33.8644,28908.0
2016-05-11 11:30:00,39.4,39.44,39.33,39.34,38984.0,33.8816,33.916,33.8214,33.83,38984.0
2016-05-11 12:00:00,39.36,39.42,39.33,39.37,11438.0,33.8472,33.8988,33.8214,33.8558,11438.0
2016-05-11 12:30:00,39.37,39.43,39.34,39.34,24894.0,33.8558,33.9074,33.83,33.83,24894.0
2016-05-11 13:00:00,39.33,39.4,39.27,39.32,21158.0,33.8214,33.8816,33.7698,33.8128,21158.0
2016-05-11 13:30:00,39.32,39.33,39.22,39.24,18994.0,33.8128,33.8214,33.7268,33.744,18994.0
2016-05-11 14:00:00,39.22,39.24,39.1,39.2,29264.0,33.7268,33.744,33.6236,33.7096,29264.0
2016-05-11 14:30:00,39.17,39.2,39.02,39.08,37752.0,33.6838,33.7096,33.5548,33.6064,37752.0
2016-05-11 15:00:00,39.1,39.17,39.07,39.13,35546.0,33.6236,33.6838,33.5978,33.6494,35546.0
2016-05-11 15:30:00,39.12,39.21,39.1,39.16,159854.0,33.6408,33.7182,33.6236,33.6752,159854.0
2016-05-12 09:30:00,39.46,39.72,39.28,39.54,35236.0,33.9332,34.1568,33.7784,34.002,35236.0
2016-05-12 10:00:00,39.52,39.53,39.24,39.31,36114.0,33.9848,33.9934,33.744,33.8042,36114.0
2016-05-12 10:30:00,39.25,39.42,39.22,39.27,36886.0,33.7526,33.8988,33.7268,33.7698,36886.0
2016-05-12 11:00:00,39.28,39.28,39.08,39.21,40054.0,33.7784,33.7784,33.6064,33.7182,40054.0
2016-05-12 11:30:00,39.21,39.27,38.99,39.0,17266.0,33.7182,33.7698,33.529,33.5376,17266.0
2016-05-12 12:00:00,39.0,39.18,38.99,39.17,52356.0,33.5376,33.6924,33.529,33.6838,52356.0
2016-05-12 12:30:00,39.17,39.21,39.02,39.12,118260.0,33.6838,33.7182,33.5548,33.6408,118260.0
2016-05-12 13:00:00,39.16,39.18,39.08,39.13,12768.0,33.6752,33.6924,33.6064,33.6494,12768.0
2016-05-12 13:30:00,39.12,39.27,39.06,39.24,17454.0,33.6408,33.7698,33.5892,33.744,17454.0
2016-05-12 14:00:00,39.27,39.49,39.26,39.33,32646.0,33.7698,33.959,33.7612,33.8214,32646.0
2016-05-12 14:30:00,39.34,39.41,39.27,39.35,32226.0,33.83,33.8902,33.7698,33.8386,32226.0
2016-05-12 15:00:00,39.35,39.38,39.25,39.25,63248.0,33.8386,33.8644,33.7526,33.7526,63248.0
2016-05-12 15:30:00,39.26,39.32,39.22,39.3,97994.0,33.7612,33.8128,33.7268,33.7956,97994.0
2016-05-13 09:30:00,39.23,39.54,39.0,39.54,329526.0,33.7354,34.002,33.5376,34.002,329526.0
2016-05-13 10:00:00,39.54,39.79,39.33,39.4,285740.0,34.002,34.217,33.8214,33.8816,285740.0
2016-05-13 10:30:00,39.35,39.41,39.27,39.41,101156.0,33.8386,33.8902,33.7698,33.8902,101156.0
2016-05-13 11:00:00,39.41,39.58,39.38,39.54,159864.0,33.8902,34.0364,33.8644,34.002,159864.0
2016-05-13 11:30:00,39.55,39.59,39.34,39.35,85446.0,34.0106,34.045,33.83,33.8386,85446.0
2016-05-13 12:00:00,39.36,39.52,39.3,39.47,74494.0,33.8472,33.9848,33.7956,33.9418,74494.0
2016-05-13 12:30:00,39.48,39.51,39.28,39.37,47906.0,33.9504,33.9762,33.7784,33.8558,47906.0
2016-05-13 13:00:00,39.35,39.41,39.26,39.27,62136.0,33.8386,33.8902,33.7612,33.7698,62136.0
2016-05-13 13:30:00,39.27,39.29,38.98,39.07,65132.0,33.7698,33.787,33.5204,33.5978,65132.0
2016-05-13 14:00:00,39.07,39.16,38.94,38.99,78486.0,33.5978,33.6752,33.486,33.529,78486.0
2016-05-13 14:30:00,38.98,39.09,38.9,39.07,92308.0,33.5204,33.615,33.4516,33.5978,92308.0
2016-05-13 15:00:00,39.08,39.19,39.0,39.12,110210.0,33.6064,33.701,33.5376,33.6408,110210.0
2016-05-13 15:30:00,39.12,39.18,39.1,39.12,271528.0,33.6408,33.6924,33.6236,33.6408,271528.0
2016-05-16 09:30:00,39.22,39.61,39.22,39.49,171360.0,33.7268,34.0622,33.7268,33.959,171360.0
2016-05-16 10:00:00,39.52,39.57,39.36,39.38,110136.0,33.9848,34.0278,33.8472,33.8644,110136.0
2016-05-16 10:30:00,39.4,39.46,39.34,39.42,83170.0,33.8816,33.9332,33.83,33.8988,83170.0
2016-05-16 11:00:00,39.42,39.52,39.39,39.52,59514.0,33.8988,33.9848,33.873,33.9848,59514.0
2016-05-16 11:30:00,39.52,39.7,39.46,39.5,67290.0,33.9848,34.1396,33.9332,33.9676,67290.0
2016-05-16 12:00:00,39.5,39.54,39.43,39.43,63032.0,33.9676,34.002,33.9074,33.9074,63032.0
2016-05-16 12:30:00,39.43,39.45,39.36,39.45,59492.0,33.9074,33.9246,33.8472,33.9246,59492.0
2016-05-16 13:00:00,39.43,39.45,39.3,39.33,83906.0,33.9074,33.9246,33.7956,33.8214,83906.0
2016-05-16 13:30:00,39.33,39.4,39.26,39.27,92630.0,33.8214,33.8816,33.7612,33.7698,92630.0
2016-05-16 14:00:00,39.27,39.46,39.27,39.43,95866.0,33.7698,33.9332,33.7698,33.9074,95866.0
2016-05-16 14:30:00,39.43,39.63,39.43,39.57,44324.0,33.9074,34.0794,33.9074,34.0278,44324.0
2016-05-16 15:00:00,39.57,39.64,39.51,39.55,69608.0,34.0278,34.088,33.9762,34.0106,69608.0
2016-05-16 15:30:00,39.55,39.55,39.46,39.52,223484.0,34.0106,34.0106,33.9332,33.9848,223484.0
2016-05-17 09:30:00,39.57,39.62,39.35,39.51,128436.0,34.0278,34.0708,33.8386,33.9762,128436.0
2016-05-17 10:00:00,39.54,39.6,39.22,39.45,103582.0,34.002,34.0536,33.7268,33.9246,103582.0
2016-05-17 10:30:00,39.45,39.62,39.38,39.58,42298.0,33.9246,34.0708,33.8644,34.0364,42298.0
2016-05-17 11:00:00,39.58,39.77,39.57,39.71,45358.0,34.0364,34.1998,34.0278,34.1482,45358.0
2016-05-17 11:30:00,39.7,39.84,39.7,39.79,86040.0,34.1396,34.26,34.1396,34.217,86040.0
2016-05-17 12:00:00,39.81,39.82,39.62,39.67,20202.0,34.2342,34.2428,34.0708,34.1138,20202.0
2016-05-17 12:30:00,39.69,39.72,39.6,39.65,26816.0,34.131,34.1568,34.0536,34.0966,26816.0
2016-05-17 13:00:00,39.65,39.7,39.56,39.69,25824.0,34.0966,34.1396,34.0192,34.131,25824.0
2016-05-17 13:30:00,39.63,39.69,39.44,39.47,36962.0,34.0794,34.131,33.916,33.9418,36962.0
2016-05-17 14:00:00,39.47,39.49,39.18,39.23,41508.0,33.9418,33.959,33.6924,33.7354,41508.0
2016-05-17 14:30:00,39.23,39.37,39.18,39.29,64164.0,33.7354,33.8558,33.6924,33.787,64164.0
2016-05-17 15:00:00,39.31,39.42,39.21,39.27,77222.0,33.8042,33.8988,33.7182,33.7698,77222.0
2016-05-17 15:30:00,39.27,39.49,39.27,39.4,172692.0,33.7698,33.959,33.7698,33.8816,172692.0
2016-05-18 09:30:00,39.39,39.64,39.09,39.56,102574.0,33.873,34.088,33.615,34.0192,102574.0
2016-05-18 10:00:00,39.55,39.88,39.51,39.79,199814.0,34.0106,34.2944,33.9762,34.217,199814.0
2016-05-18 10:30:00,39.74,39.96,39.7,39.87,91012.0,34.174,34.3632,34.1396,34.2858,91012.0
2016-05-18 11:00:00,39.87,40.16,39.85,40.12,123814.0,34.2858,34.5352,34.2686,34.5008,123814.0
2016-05-18 11:30:00,40.12,40.29,40.02,40.02,64924.0,34.5008,34.647,34.4148,34.4148,64924.0
2016-05-18 12:00:00,40.06,40.23,40.05,40.13,62090.0,34.4492,34.5954,34.4406,34.5094,62090.0
2016-05-18 12:30:00,40.12,40.34,40.08,40.27,61220.0,34.5008,34.69,34.4664,34.6298,61220.0
2016-05-18 13:00:00,40.27,40.37,40.12,40.31,53948.0,34.6298,34.7158,34.5008,34.6642,53948.0
2016-05-18 13:30:00,40.31,40.45,40.27,40.27,57158.0,34.6642,34.7845,34.6298,34.6298,57158.0
2016-05-18 14:00:00,40.26,40.27,39.78,39.83,105958.0,34.6212,34.6298,34.2084,34.2514,105958.0
2016-05-18 14:30:00,39.81,40.0,39.68,39.97,131462.0,34.2342,34.3976,34.1224,34.3718,131462.0
2016-05-18 15:00:00,39.99,40.07,39.84,39.84,145552.0,34.389,34.4578,34.26,34.26,145552.0
2016-05-18 15:30:00,39.85,40.12,39.85,40.09,284320.0,34.2686,34.5008,34.2686,34.475,284320.0
2016-05-19 09:30:00,39.83,39.98,39.57,39.57,60820.0,34.2514,34.3804,34.0278,34.0278,60820.0
2016-05-19 10:00:00,39.58,39.76,39.52,39.69,113360.0,34.0364,34.1912,33.9848,34.131,113360.0
2016-05-19 10:30:00,39.69,39.81,39.59,39.63,64548.0,34.131,34.2342,34.045,34.0794,64548.0
2016-05-19 11:00:00,39.63,39.65,39.5,39.58,87436.0,34.0794,34.0966,33.9676,34.0364,87436.0
2016-05-19 11:30:00,39.57,39.64,39.46,39.59,126756.0,34.0278,34.088,33.9332,34.045,126756.0
2016-05-19 12:00:00,39.6,39.68,39.47,39.47,43404.0,34.0536,34.1224,33.9418,33.9418,43404.0
2016-05-19 12:30:00,39.45,39.49,39.36,39.37,24954.0,33.9246,33.959,33.8472,33.8558,24954.0
2016-05-19 13:00:00,39.37,39.65,39.34,39.57,79890.0,33.8558,34.0966,33.83,34.0278,79890.0
2016-05-19 13:30:00,39.6,39.75,39.59,39.63,36728.0,34.0536,34.1826,34.045,34.0794,36728.0
2016-05-19 14:00:00,39.63,39.81,39.63,39.8,52076.0,34.0794,34.2342,34.0794,34.2256,52076.0
2016-05-19 14:30:00,39.8,39.8,39.73,39.76,34124.0,34.2256,34.2256,34.1654,34.1912,34124.0
2016-05-19 15:00:00,39.76,39.93,39.75,39.88,65458.0,34.1912,34.3374,34.1826,34.2944,65458.0
2016-05-19 15:30:00,39.87,39.93,39.8,39.8,174536.0,34.2858,34.3374,34.2256,34.2256,174536.0
2016-05-20 09:30:00,40.08,40.38,39.74,40.38,45190.0,34.4664,34.7244,34.174,34.7244,45190.0
2016-05-20 10:00:00,40.37,40.61,40.27,40.3,50256.0,34.7158,34.9221,34.6298,34.6556,50256.0
2016-05-20 10:30:00,40.33,40.35,40.21,40.24,53260.0,34.6814,34.6986,34.5782,34.604,53260.0
2016-05-20 11:00:00,40.28,40.48,40.24,40.48,32058.0,34.6384,34.8103,34.604,34.8103,32058.0
2016-05-20 11:30:00,40.49,40.5,40.39,40.46,42076.0,34.8189,34.8275,34.733,34.7931,42076.0
2016-05-20 12:00:00,40.45,40.51,40.41,40.49,48684.0,34.7845,34.8361,34.7502,34.8189,48684.0
2016-05-20 12:30:00,40.49,40.52,40.46,40.49,36684.0,34.8189,34.8447,34.7931,34.8189,36684.0
2016-05-20 13:00:00,40.49,40.51,40.44,40.47,38450.0,34.8189,34.8361,34.7759,34.8017,38450.0
2016-05-20 13:30:00,40.45,40.45,40.27,40.34,30774.0,34.7845,34.7845,34.6298,34.69,30774.0
2016-05-20 14:00:00,40.35,40.53,40.31,40.52,77632.0,34.6986,34.8533,34.6642,34.8447,77632.0
2016-05-20 14:30:00,40.52,40.52,40.34,40.34,108772.0,34.8447,34.8447,34.69,34.69,108772.0
2016-05-20 15:00:00,40.35,40.39,40.22,40.27,86796.0,34.6986,34.733,34.5868,34.6298,86796.0
2016-05-20 15:30:00,40.27,40.3,40.17,40.27,305182.0,34.6298,34.6556,34.5438,34.6298,305182.0
2016-05-23 09:30:00,40.41,40.47,40.14,40.3,55166.0,34.7502,34.8017,34.518,34.6556,55166.0
2016-05-23 10:00:00,40.31,40.47,40.13,40.34,49450.0,34.6642,34.8017,34.5094,34.69,49450.0
2016-05-23 10:30:00,40.24,40.32,40.13,40.21,50954.0,34.604,34.6728,34.5094,34.5782,50954.0
2016-05-23 11:00:00,40.21,40.25,40.17,40.23,90876.0,34.5782,34.6126,34.5438,34.5954,90876.0
2016-05-23 11:30:00,40.25,40.26,40.0,40.05,42196.0,34.6126,34.6212,34.3976,34.4406,42196.0
2016-05-23 12:00:00,40.06,40.23,40.05,40.2,32624.0,34.4492,34.5954,34.4406,34.5696,32624.0
2016-05-23 12:30:00,40.2,40.28,40.18,40.27,27204.0,34.5696,34.6384,34.5524,34.6298,27204.0
2016-05-23 13:00:00,40.27,40.34,40.24,40.3,23558.0,34.6298,34.69,34.604,34.6556,23558.0
2016-05-23 13:30:00,40.31,40.33,40.2,40.22,60272.0,34.6642,34.6814,34.5696,34.5868,60272.0
2016-05-23 14:00:00,40.22,40.42,40.21,40.35,44984.0,34.5868,34.7588,34.5782,34.6986,44984.0
2016-05-23 14:30:00,40.36,40.42,40.34,40.38,30606.0,34.7072,34.7588,34.69,34.7244,30606.0
2016-05-23 15:00:00,40.39,40.43,40.29,40.37,53110.0,34.733,34.7674,34.647,34.7158,53110.0
2016-05-23 15:30:00,40.38,40.45,40.27,40.3,228330.0,34.7244,34.7845,34.6298,34.6556,228330.0
2016-05-24 09:30:00,40.66,41.35,40.24,41.23,178264.0,34.9651,35.5585,34.604,35.4553,178264.0
2016-05-24 10:00:00,41.26,41.59,41.24,41.42,153382.0,35.4811,35.7649,35.4639,35.6187,153382.0
2016-05-24 10:30:00,41.42,41.57,41.29,41.35,135534.0,35.6187,35.7477,35.5069,35.5585,135534.0
2016-05-24 11:00:00,41.35,41.41,41.22,41.26,129252.0,35.5585,35.6101,35.4467,35.4811,129252.0
2016-05-24 11:30:00,41.26,41.47,41.26,41.39,132118.0,35.4811,35.6617,35.4811,35.5929,132118.0
2016-05-24 12:00:00,41.38,41.42,41.32,41.35,98432.0,35.5843,35.6187,35.5327,35.5585,98432.0
2016-05-24 12:30:00,41.35,41.38,41.29,41.36,119044.0,35.5585,35.5843,35.5069,35.5671,119044.0
2016-05-24 13:00:00,41.37,41.42,41.3,41.31,87566.0,35.5757,35.6187,35.5155,35.5241,87566.0
2016-05-24 13:30:00,41.32,41.39,41.25,41.3,100232.0,35.5327,35.5929,35.4725,35.5155,100232.0
2016-05-24 14:00:00,41.3,41.38,41.26,41.35,98976.0,35.5155,35.5843,35.4811,35.5585,98976.0
2016-05-24 14:30:00,41.36,41.36,41.26,41.32,127354.0,35.5671,35.5671,35.4811,35.5327,127354.0
2016-05-24 15:00:00,41.33,41.52,41.33,41.47,211394.0,35.5413,35.7047,35.5413,35.6617,211394.0
2016-05-24 15:30:00,41.47,41.52,41.42,41.51,366964.0,35.6617,35.7047,35.6187,35.6961,366964.0
2016-05-25 09:30:00,41.81,41.81,41.52,41.63,71838.0,35.9541,35.9541,35.7047,35.7993,71838.0
2016-05-25 10:00:00,41.68,41.96,41.62,41.85,145378.0,35.8423,36.0831,35.7907,35.9885,145378.0
2016-05-25 10:30:00,41.83,41.87,41.77,41.77,125170.0,35.9713,36.0057,35.9197,35.9197,125170.0
2016-05-25 11:00:00,41.79,41.81,41.65,41.67,91562.0,35.9369,35.9541,35.8165,35.8337,91562.0
2016-05-25 11:30:00,41.68,41.83,41.68,41.79,69724.0,35.8423,35.9713,35.8423,35.9369,69724.0
2016-05-25 12:00:00,41.8,41.82,41.65,41.7,70012.0,35.9455,35.9627,35.8165,35.8595,70012.0
2016-05-25 12:30:00,41.7,41.73,41.66,41.67,50764.0,35.8595,35.8853,35.8251,35.8337,50764.0
2016-05-25 13:00:00,41.67,41.74,41.6,41.63,112158.0,35.8337,35.8939,35.7735,35.7993,112158.0
2016-05-25 13:30:00,41.63,41.71,41.6,41.66,107248.0,35.7993,35.8681,35.7735,35.8251,107248.0
2016-05-25 14:00:00,41.66,41.66,41.57,41.63,92670.0,35.8251,35.8251,35.7477,35.7993,92670.0
2016-05-25 14:30:00,41.64,41.65,41.52,41.55,125358.0,35.8079,35.8165,35.7047,35.7305,125358.0
2016-05-25 15:00:00,41.55,41.63,41.45,41.62,166988.0,35.7305,35.7993,35.6445,35.7907,166988.0
2016-05-25 15:30:00,41.62,41.71,41.58,41.65,383008.0,35.7907,35.8681,35.7563,35.8165,383008.0
2016-05-26 09:30:00,41.65,41.94,41.62,41.64,68070.0,35.8165,36.0659,35.7907,35.8079,68070.0
2016-05-26 10:00:00,41.63,41.66,41.48,41.53,76080.0,35.7993,35.8251,35.6703,35.7133,76080.0
2016-05-26 10:30:00,41.56,41.59,41.41,41.42,47142.0,35.7391,35.7649,35.6101,35.6187,47142.0
2016-05-26 11:00:00,41.41,41.45,41.3,41.34,87438.0,35.6101,35.6445,35.5155,35.5499,87438.0
2016-05-26 11:30:00,41.35,41.43,41.32,41.35,28730.0,35.5585,35.6273,35.5327,35.5585,28730.0
2016-05-26 12:00:00,41.41,41.42,41.35,41.35,28578.0,35.6101,35.6187,35.5585,35.5585,28578.0
2016-05-26 12:30:00,41.35,41.35,41.24,41.24,34824.0,35.5585,35.5585,35.4639,35.4639,34824.0
2016-05-26 13:00:00,41.25,41.4,41.24,41.36,35998.0,35.4725,35.6015,35.4639,35.5671,35998.0
2016-05-26 13:30:00,41.35,41.35,41.26,41.27,64696.0,35.5585,35.5585,35.4811,35.4897,64696.0
2016-05-26 14:00:00,41.27,41.41,41.25,41.38,43072.0,35.4897,35.6101,35.4725,35.5843,43072.0
2016-05-26 14:30:00,41.38,41.39,41.32,41.33,42100.0,35.5843,35.5929,35.5327,35.5413,42100.0
2016-05-26 15:00:00,41.34,41.42,41.32,41.4,56768.0,35.5499,35.6187,35.5327,35.6015,56768.0
2016-05-26 15:30:00,41.39,41.51,41.38,41.47,307226.0,35.5929,35.6961,35.5843,35.6617,307226.0
2016-05-27 09:30:00,41.62,41.7,41.46,41.53,61862.0,35.7907,35.8595,35.6531,35.7133,61862.0
2016-05-27 10:00:00,41.55,41.66,41.5,41.55,99678.0,35.7305,35.8251,35.6875,35.7305,99678.0
2016-05-27 10:30:00,41.51,41.67,41.51,41.52,80974.0,35.6961,35.8337,35.6961,35.7047,80974.0
2016-05-27 11:00:00,41.51,41.65,41.5,41.62,81850.0,35.6961,35.8165,35.6875,35.7907,81850.0
2016-05-27 11:30:00,41.62,41.64,41.54,41.6,62090.0,35.7907,35.8079,35.7219,35.7735,62090.0
2016-05-27 12:00:00,41.6,41.66,41.59,41.63,37826.0,35.7735,35.8251,35.7649,35.7993,37826.0
2016-05-27 12:30:00,41.64,41.7,41.58,41.7,44790.0,35.8079,35.8595,35.7563,35.8595,44790.0
2016-05-27 13:00:00,41.69,41.7,41.56,41.56,50736.0,35.8509,35.8595,35.7391,35.7391,50736.0
2016-05-27 13:30:00,41.56,41.59,41.49,41.52,86918.0,35.7391,35.7649,35.6789,35.7047,86918.0
2016-05-27 14:00:00,41.52,41.62,41.49,41.57,86828.0,35.7047,35.7907,35.6789,35.7477,86828.0
2016-05-27 14:30:00,41.55,41.58,41.52,41.56,57254.0,35.7305,35.7563,35.7047,35.7391,57254.0
2016-05-27 15:00:00,41.56,41.58,41.52,41.53,90718.0,35.7391,35.7563,35.7047,35.7133,90718.0
2016-05-27 15:30:00,41.54,41.67,41.52,41.67,135892.0,35.7219,35.8337,35.7047,35.8337,135892.0
2016-05-31 09:30:00,41.9,41.93,41.49,41.59,103398.0,36.0315,36.0573,35.6789,35.7649,103398.0
2016-05-31 10:00:00,41.6,41.63,41.27,41.31,170774.0,35.7735,35.7993,35.4897,35.5241,170774.0
2016-05-31 10:30:00,41.31,41.38,41.16,41.35,184444.0,35.5241,35.5843,35.3951,35.5585,184444.0
2016-05-31 11:00:00,41.33,41.39,41.16,41.16,173910.0,35.5413,35.5929,35.3951,35.3951,173910.0
2016-05-31 11:30:00,41.18,41.2,40.96,40.96,125396.0,35.4123,35.4295,35.2231,35.2231,125396.0
2016-05-31 12:00:00,40.98,40.99,40.9,40.93,91666.0,35.2403,35.2489,35.1715,35.1973,91666.0
2016-05-31 12:30:00,40.95,40.97,40.84,40.86,135870.0,35.2145,35.2317,35.1199,35.1371,135870.0
2016-05-31 13:00:00,40.85,41.09,40.85,41.07,76360.0,35.1285,35.3349,35.1285,35.3177,76360.0
2016-05-31 13:30:00,41.08,41.11,41.05,41.11,116020.0,35.3263,35.3521,35.3005,35.3521,116020.0
2016-05-31 14:00:00,41.1,41.1,40.93,40.98,120298.0,35.3435,35.3435,35.1973,35.2403,120298.0
2016-05-31 14:30:00,40.98,41.04,40.93,40.97,153460.0,35.2403,35.2919,35.1973,35.2317,153460.0
2016-05-31 15:00:00,40.98,41.18,40.95,41.16,262670.0,35.2403,35.4123,35.2145,35.3951,262670.0
2016-05-31 15:30:00,41.17,41.22,41.07,41.15,1165740.0,35.4037,35.4467,35.3177,35.3865,1165740.0
2016-06-01 09:30:00,41.09,41.19,40.77,41.12,76532.0,35.3349,35.4209,35.0597,35.3607,76532.0
2016-06-01 10:00:00,41.12,41.2,40.93,40.93,62002.0,35.3607,35.4295,35.1973,35.1973,62002.0
2016-06-01 10:30:00,40.94,41.06,40.91,40.91,49262.0,35.2059,35.3091,35.1801,35.1801,49262.0
2016-06-01 11:00:00,40.92,41.24,40.91,41.13,61116.0,35.1887,35.4639,35.1801,35.3693,61116.0
2016-06-01 11:30:00,41.12,41.19,41.05,41.19,91008.0,35.3607,35.4209,35.3005,35.4209,91008.0
2016-06-01 12:00:00,41.18,41.19,41.09,41.17,51968.0,35.4123,35.4209,35.3349,35.4037,51968.0
2016-06-01 12:30:00,41.15,41.18,41.09,41.16,72472.0,35.3865,35.4123,35.3349,35.3951,72472.0
2016-06-01 13:00:00,41.16,41.17,41.08,41.08,47560.0,35.3951,35.4037,35.3263,35.3263,47560.0
2016-06-01 13:30:00,41.07,41.18,41.05,41.18,201128.0,35.3177,35.4123,35.3005,35.4123,201128.0
2016-06-01 14:00:00,41.18,41.25,41.13,41.19,35244.0,35.4123,35.4725,35.3693,35.4209,35244.0
2016-06-01 14:30:00,41.18,41.24,41.12,41.24,59922.0,35.4123,35.4639,35.3607,35.4639,59922.0
2016-06-01 15:00:00,41.24,41.27,41.22,41.24,72914.0,35.4639,35.4897,35.4467,35.4639,72914.0
2016-06-01 15:30:00,41.24,41.3,41.22,41.25,282984.0,35.4639,35.5155,35.4467,35.4725,282984.0
2016-06-02 09:30:00,41.15,41.23,41.06,41.21,41310.0,35.3865,35.4553,35.3091,35.4381,41310.0
2016-06-02 10:00:00,41.16,41.24,41.0,41.0,52616.0,35.3951,35.4639,35.2575,35.2575,52616.0
2016-06-02 10:30:00,41.02,41.08,40.97,40.98,46160.0,35.2747,35.3263,35.2317,35.2403,46160.0
2016-06-02 11:00:00,40.99,41.08,40.91,41.03,163446.0,35.2489,35.3263,35.1801,35.2833,163446.0
2016-06-02 11:30:00,41.02,41.08,40.99,41.04,40848.0,35.2747,35.3263,35.2489,35.2919,40848.0
2016-06-02 12:00:00,41.02,41.05,40.99,41.04,32138.0,35.2747,35.3005,35.2489,35.2919,32138.0
2016-06-02 12:30:00,41.03,41.12,41.01,41.12,41536.0,35.2833,35.3607,35.2661,35.3607,41536.0
2016-06-02 13:00:00,41.12,41.15,41.02,41.07,35750.0,35.3607,35.3865,35.2747,35.3177,35750.0
2016-06-02 13:30:00,41.06,41.14,41.01,41.14,18466.0,35.3091,35.3779,35.2661,35.3779,18466.0
2016-06-02 14:00:00,41.15,41.22,41.12,41.2,58214.0,35.3865,35.4467,35.3607,35.4295,58214.0
2016-06-02 14:30:00,41.21,41.23,41.18,41.21,37978.0,35.4381,35.4553,35.4123,35.4381,37978.0
2016-06-02 15:00:00,41.21,41.25,41.2,41.25,45808.0,35.4381,35.4725,35.4295,35.4725,45808.0
2016-06-02 15:30:00,41.25,41.34,41.22,41.34,173508.0,35.4725,35.5499,35.4467,35.5499,173508.0
2016-06-03 09:30:00,41.2,41.27,40.97,41.12,46200.0,35.4295,35.4897,35.2317,35.3607,46200.0
2016-06-03 10:00:00,41.08,41.13,40.95,41.01,67352.0,35.3263,35.3693,35.2145,35.2661,67352.0
2016-06-03 10:30:00,40.99,41.22,40.99,41.19,68860.0,35.2489,35.4467,35.2489,35.4209,68860.0
2016-06-03 11:00:00,41.2,41.22,41.01,41.06,94534.0,35.4295,35.4467,35.2661,35.3091,94534.0
2016-06-03 11:30:00,41.07,41.2,41.07,41.17,21518.0,35.3177,35.4295,35.3177,35.4037,21518.0
2016-06-03 12:00:00,41.16,41.16,40.97,40.99,52942.0,35.3951,35.3951,35.2317,35.2489,52942.0
2016-06-03 12:30:00,41.02,41.09,40.98,41.02,36454.0,35.2747,35.3349,35.2403,35.2747,36454.0
2016-06-03 13:00:00,41.01,41.06,40.98,41.01,47614.0,35.2661,35.3091,35.2403,35.2661,47614.0
2016-06-03 13:30:00,41.01,41.05,40.97,41.02,80948.0,35.2661,35.3005,35.2317,35.2747,80948.0
2016-06-03 14:00:00,41.0,41.06,40.97,41.06,50030.0,35.2575,35.3091,35.2317,35.3091,50030.0
2016-06-03 14:30:00,41.05,41.1,41.02,41.02,47100.0,35.3005,35.3435,35.2747,35.2747,47100.0
2016-06-03 15:00:00,41.02,41.02,40.97,41.0,71822.0,35.2747,35.2747,35.2317,35.2575,71822.0
2016-06-03 15:30:00,40.99,41.03,40.96,40.99,253044.0,35.2489,35.2833,35.2231,35.2489,253044.0
2016-06-06 09:30:00,41.32,41.57,41.05,41.05,73426.0,35.5327,35.7477,35.3005,35.3005,73426.0
2016-06-06 10:00:00,41.06,41.17,41.02,41.13,45556.0,35.3091,35.4037,35.2747,35.3693,45556.0
2016-06-06 10:30:00,41.1,41.18,41.09,41.15,28964.0,35.3435,35.4123,35.3349,35.3865,28964.0
2016-06-06 11:00:00,41.15,41.16,41.02,41.1,74108.0,35.3865,35.3951,35.2747,35.3435,74108.0
2016-06-06 11:30:00,41.1,41.19,41.07,41.15,55546.0,35.3435,35.4209,35.3177,35.3865,55546.0
2016-06-06 12:00:00,41.15,41.21,41.08,41.21,47182.0,35.3865,35.4381,35.3263,35.4381,47182.0
2016-06-06 12:30:00,41.19,41.27,41.11,41.19,35296.0,35.4209,35.4897,35.3521,35.4209,35296.0
2016-06-06 13:00:00,41.21,41.35,41.18,41.32,45692.0,35.4381,35.5585,35.4123,35.5327,45692.0
2016-06-06 13:30:00,41.31,41.4,41.27,41.37,52312.0,35.5241,35.6015,35.4897,35.5757,52312.0
2016-06-06 14:00:00,41.37,41.48,41.32,41.44,35320.0,35.5757,35.6703,35.5327,35.6359,35320.0
2016-06-06 14:30:00,41.44,41.52,41.4,41.48,48900.0,35.6359,35.7047,35.6015,35.6703,48900.0
2016-06-06 15:00:00,41.48,41.51,41.45,41.46,77660.0,35.6703,35.6961,35.6445,35.6531,77660.0
2016-06-06 15:30:00,41.46,41.49,41.4,41.42,150386.0,35.6531,35.6789,35.6015,35.6187,150386.0
2016-06-07 09:30:00,41.55,41.63,41.38,41.5,63684.0,35.7305,35.7993,35.5843,35.6875,63684.0
2016-06-07 10:00:00,41.5,41.61,41.46,41.54,151458.0,35.6875,35.7821,35.6531,35.7219,151458.0
2016-06-07 10:30:00,41.56,41.61,41.49,41.55,104552.0,35.7391,35.7821,35.6789,35.7305,104552.0
2016-06-07 11:00:00,41.55,41.66,41.53,41.65,46280.0,35.7305,35.8251,35.7133,35.8165,46280.0
2016-06-07 11:30:00,41.66,41.75,41.62,41.68,52926.0,35.8251,35.9025,35.7907,35.8423,52926.0
2016-06-07 12:00:00,41.69,41.85,41.69,41.82,58802.0,35.8509,35.9885,35.8509,35.9627,58802.0
2016-06-07 12:30:00,41.82,41.88,41.8,41.86,61828.0,35.9627,36.0143,35.9455,35.9971,61828.0
2016-06-07 13:00:00,41.87,41.94,41.83,41.93,41120.0,36.0057,36.0659,35.9713,36.0573,41120.0
2016-06-07 13:30:00,41.93,42.05,41.91,41.93,167244.0,36.0573,36.1605,36.0401,36.0573,167244.0
2016-06-07 14:00:00,41.93,42.05,41.93,42.02,77350.0,36.0573,36.1605,36.0573,36.1347,77350.0
2016-06-07 14:30:00,42.02,42.15,42.01,42.12,159008.0,36.1347,36.2464,36.1261,36.2206,159008.0
2016-06-07 15:00:00,42.12,42.15,41.95,42.01,155246.0,36.2206,36.2464,36.0745,36.1261,155246.0
2016-06-07 15:30:00,42.01,42.02,41.91,41.93,272356.0,36.1261,36.1347,36.0401,36.0573,272356.0
2016-06-08 09:30:00,41.88,42.15,41.88,42.15,46804.0,36.0143,36.2464,36.0143,36.2464,46804.0
2016-06-08 10:00:00,42.15,42.28,42.08,42.26,98630.0,36.2464,36.3582,36.1863,36.341,98630.0
2016-06-08 10:30:00,42.25,42.48,42.22,42.42,130402.0,36.3324,36.5302,36.3066,36.4786,130402.0
2016-06-08 11:00:00,42.41,42.48,42.27,42.47,126534.0,36.47,36.5302,36.3496,36.5216,126534.0
2016-06-08 11:30:00,42.46,42.58,42.46,42.53,140050.0,36.513,36.6162,36.513,36.5732,140050.0
2016-06-08 12:00:00,42.52,42.54,42.46,42.5,124424.0,36.5646,36.5818,36.513,36.5474,124424.0
2016-06-08 12:30:00,42.52,42.54,42.44,42.54,66648.0,36.5646,36.5818,36.4958,36.5818,66648.0
2016-06-08 13:00:00,42.52,42.54,42.46,42.46,56840.0,36.5646,36.5818,36.513,36.513,56840.0
2016-06-08 13:30:00,42.44,42.45,42.3,42.34,69784.0,36.4958,36.5044,36.3754,36.4098,69784.0
2016-06-08 14:00:00,42.34,42.38,42.29,42.38,43006.0,36.4098,36.4442,36.3668,36.4442,43006.0
2016-06-08 14:30:00,42.37,42.53,42.34,42.51,58088.0,36.4356,36.5732,36.4098,36.556,58088.0
2016-06-08 15:00:00,42.5,42.54,42.46,42.52,84988.0,36.5474,36.5818,36.513,36.5646,84988.0
2016-06-08 15:30:00,42.53,42.6,42.51,42.57,309780.0,36.5732,36.6334,36.556,36.6076,309780.0
2016-06-09 09:30:00,42.31,42.48,42.13,42.39,70176.0,36.384,36.5302,36.2292,36.4528,70176.0
2016-06-09 10:00:00,42.35,42.37,42.27,42.29,64020.0,36.4184,36.4356,36.3496,36.3668,64020.0
2016-06-09 10:30:00,42.3,42.35,42.26,42.29,63510.0,36.3754,36.4184,36.341,36.3668,63510.0
2016-06-09 11:00:00,42.3,42.35,42.28,42.31,82194.0,36.3754,36.4184,36.3582,36.384,82194.0
2016-06-09 11:30:00,42.31,42.34,42.29,42.31,60032.0,36.384,36.4098,36.3668,36.384,60032.0
2016-06-09 12:00:00,42.32,42.38,42.3,42.38,35178.0,36.3926,36.4442,36.3754,36.4442,35178.0
2016-06-09 12:30:00,42.38,42.55,42.38,42.55,52660.0,36.4442,36.5904,36.4442,36.5904,52660.0
2016-06-09 13:00:00,42.55,42.65,42.51,42.63,74594.0,36.5904,36.6764,36.556,36.6592,74594.0
2016-06-09 13:30:00,42.63,42.66,42.52,42.58,66774.0,36.6592,36.685,36.5646,36.6162,66774.0
2016-06-09 14:00:00,42.57,42.63,42.55,42.57,61826.0,36.6076,36.6592,36.5904,36.6076,61826.0
2016-06-09 14:30:00,42.56,42.69,42.56,42.65,82172.0,36.599,36.7108,36.599,36.6764,82172.0
2016-06-09 15:00:00,42.66,42.69,42.6,42.66,103584.0,36.685,36.7108,36.6334,36.685,103584.0
2016-06-09 15:30:00,42.66,42.7,42.6,42.62,244688.0,36.685,36.7194,36.6334,36.6506,244688.0
2016-06-10 09:30:00,42.23,42.56,42.02,42.27,77818.0,36.3152,36.599,36.1347,36.3496,77818.0
2016-06-10 10:00:00,42.27,42.3,42.02,42.15,80286.0,36.3496,36.3754,36.1347,36.2464,80286.0
2016-06-10 10:30:00,42.15,42.32,42.14,42.23,58756.0,36.2464,36.3926,36.2378,36.3152,58756.0
2016-06-10 11:00:00,42.24,42.3,42.17,42.2,44108.0,36.3238,36.3754,36.2636,36.2894,44108.0
2016-06-10 11:30:00,42.22,42.23,42.05,42.06,55474.0,36.3066,36.3152,36.1605,36.1691,55474.0
2016-06-10 12:00:00,42.07,42.12,41.95,41.98,46096.0,36.1777,36.2206,36.0745,36.1003,46096.0
2016-06-10 12:30:00,41.99,42.01,41.92,41.95,41620.0,36.1089,36.1261,36.0487,36.0745,41620.0
2016-06-10 13:00:00,41.95,41.99,41.92,41.97,43528.0,36.0745,36.1089,36.0487,36.0917,43528.0
2016-06-10 13:30:00,41.97,41.97,41.71,41.71,68664.0,36.0917,36.0917,35.8681,35.8681,68664.0
2016-06-10 14:00:00,41.71,41.73,41.62,41.71,68208.0,35.8681,35.8853,35.7907,35.8681,68208.0
2016-06-10 14:30:00,41.72,41.83,41.68,41.79,58224.0,35.8767,35.9713,35.8423,35.9369,58224.0
2016-06-10 15:00:00,41.77,41.83,41.72,41.8,61828.0,35.9197,35.9713,35.8767,35.9455,61828.0
2016-06-10 15:30:00,41.82,41.92,41.78,41.85,174818.0,35.9627,36.0487,35.9283,35.9885,174818.0
2016-06-13 09:30:00,41.51,42.17,41.51,42.06,117154.0,35.6961,36.2636,35.6961,36.1691,117154.0
2016-06-13 10:00:00,42.08,42.09,41.87,41.99,137610.0,36.1863,36.1948,36.0057,36.1089,137610.0
2016-06-13 10:30:00,42.02,42.06,41.84,41.84,121598.0,36.1347,36.1691,35.9799,35.9799,121598.0
2016-06-13 11:00:00,41.84,41.85,41.73,41.77,81966.0,35.9799,35.9885,35.8853,35.9197,81966.0
2016-06-13 11:30:00,41.75,41.76,41.59,41.63,50806.0,35.9025,35.9111,35.7649,35.7993,50806.0
2016-06-13 12:00:00,41.59,41.82,41.59,41.79,41822.0,35.7649,35.9627,35.7649,35.9369,41822.0
2016-06-13 12:30:00,41.81,41.97,41.77,41.92,28434.0,35.9541,36.0917,35.9197,36.0487,28434.0
2016-06-13 13:00:00,41.94,41.94,41.85,41.85,38036.0,36.0659,36.0659,35.9885,35.9885,38036.0
2016-06-13 13:30:00,41.85,41.94,41.74,41.8,56798.0,35.9885,36.0659,35.8939,35.9455,56798.0
2016-06-13 14:00:00,41.82,41.9,41.77,41.79,40230.0,35.9627,36.0315,35.9197,35.9369,40230.0
2016-06-13 14:30:00,41.8,41.88,41.77,41.77,59964.0,35.9455,36.0143,35.9197,35.9197,59964.0
2016-06-13 15:00:00,41.77,41.79,41.63,41.69,100786.0,35.9197,35.9369,35.7993,35.8509,100786.0
2016-06-13 15:30:00,41.68,41.73,41.58,41.58,236654.0,35.8423,35.8853,35.7563,35.7563,236654.0
2016-06-14 09:30:00,41.44,41.67,41.29,41.54,52250.0,35.6359,35.8337,35.5069,35.7219,52250.0
2016-06-14 10:00:00,41.53,41.61,41.33,41.58,91986.0,35.7133,35.7821,35.5413,35.7563,91986.0
2016-06-14 10:30:00,41.61,41.65,41.35,41.38,36464.0,35.7821,35.8165,35.5585,35.5843,36464.0
2016-06-14 11:00:00,41.38,41.62,41.35,41.51,56708.0,35.5843,35.7907,35.5585,35.6961,56708.0
2016-06-14 11:30:00,41.52,41.73,41.49,41.56,72250.0,35.7047,35.8853,35.6789,35.7391,72250.0
2016-06-14 12:00:00,41.56,41.71,41.52,41.65,71238.0,35.7391,35.8681,35.7047,35.8165,71238.0
2016-06-14 12:30:00,41.66,41.66,41.49,41.51,52164.0,35.8251,35.8251,35.6789,35.6961,52164.0
2016-06-14 13:00:00,41.5,41.57,41.41,41.41,42434.0,35.6875,35.7477,35.6101,35.6101,42434.0
2016-06-14 13:30:00,41.4,41.54,41.38,41.41,48168.0,35.6015,35.7219,35.5843,35.6101,48168.0
2016-06-14 14:00:00,41.41,41.59,41.41,41.57,65772.0,35.6101,35.7649,35.6101,35.7477,65772.0
2016-06-14 14:30:00,41.56,41.57,41.38,41.4,87922.0,35.7391,35.7477,35.5843,35.6015,87922.0
2016-06-14 15:00:00,41.38,41.59,41.38,41.59,141234.0,35.5843,35.7649,35.5843,35.7649,141234.0
2016-06-14 15:30:00,41.58,41.58,41.46,41.52,271034.0,35.7563,35.7563,35.6531,35.7047,271034.0
2016-06-15 09:30:00,41.66,42.07,41.56,42.06,253634.0,35.8251,36.1777,35.7391,36.1691,253634.0
2016-06-15 10:00:00,42.05,42.15,41.96,41.97,73944.0,36.1605,36.2464,36.0831,36.0917,73944.0
2016-06-15 10:30:00,42.01,42.15,41.98,42.04,71098.0,36.1261,36.2464,36.1003,36.1519,71098.0
2016-06-15 11:00:00,42.05,42.12,41.85,41.85,87916.0,36.1605,36.2206,35.9885,35.9885,87916.0
2016-06-15 11:30:00,41.85,42.04,41.83,41.99,63956.0,35.9885,36.1519,35.9713,36.1089,63956.0
2016-06-15 12:00:00,41.99,42.04,41.95,41.97,60404.0,36.1089,36.1519,36.0745,36.0917,60404.0
2016-06-15 12:30:00,41.95,42.02,41.93,41.94,63450.0,36.0745,36.1347,36.0573,36.0659,63450.0
2016-06-15 13:00:00,41.93,41.95,41.84,41.88,69898.0,36.0573,36.0745,35.9799,36.0143,69898.0
2016-06-15 13:30:00,41.92,41.97,41.88,41.94,50984.0,36.0487,36.0917,36.0143,36.0659,50984.0
2016-06-15 14:00:00,41.95,42.01,41.88,41.96,78084.0,36.0745,36.1261,36.0143,36.0831,78084.0
2016-06-15 14:30:00,41.92,41.99,41.89,41.95,113078.0,36.0487,36.1089,36.0229,36.0745,113078.0
2016-06-15 15:00:00,41.93,41.98,41.91,41.94,139000.0,36.0573,36.1003,36.0401,36.0659,139000.0
2016-06-15 15:30:00,41.94,41.95,41.75,41.82,375518.0,36.0659,36.0745,35.9025,35.9627,375518.0
2016-06-16 09:30:00,41.61,41.71,41.34,41.4,101450.0,35.7821,35.8681,35.5499,35.6015,101450.0
2016-06-16 10:00:00,41.38,41.47,41.22,41.43,42062.0,35.5843,35.6617,35.4467,35.6273,42062.0
2016-06-16 10:30:00,41.43,41.44,41.26,41.33,50176.0,35.6273,35.6359,35.4811,35.5413,50176.0
2016-06-16 11:00:00,41.35,41.77,41.35,41.77,119524.0,35.5585,35.9197,35.5585,35.9197,119524.0
2016-06-16 11:30:00,41.76,41.76,41.41,41.47,88768.0,35.9111,35.9111,35.6101,35.6617,88768.0
2016-06-16 12:00:00,41.44,41.65,41.4,41.61,27988.0,35.6359,35.8165,35.6015,35.7821,27988.0
2016-06-16 12:30:00,41.63,41.83,41.57,41.73,32174.0,35.7993,35.9713,35.7477,35.8853,32174.0
2016-06-16 13:00:00,41.74,41.85,41.68,41.73,54540.0,35.8939,35.9885,35.8423,35.8853,54540.0
2016-06-16 13:30:00,41.72,41.76,41.56,41.6,34724.0,35.8767,35.9111,35.7391,35.7735,34724.0
2016-06-16 14:00:00,41.63,41.87,41.63,41.74,31564.0,35.7993,36.0057,35.7993,35.8939,31564.0
2016-06-16 14:30:00,41.74,41.88,41.71,41.85,32532.0,35.8939,36.0143,35.8681,35.9885,32532.0
2016-06-16 15:00:00,41.84,41.94,41.79,41.92,48002.0,35.9799,36.0659,35.9369,36.0487,48002.0
2016-06-16 15:30:00,41.91,41.97,41.85,41.92,141898.0,36.0401,36.0917,35.9885,36.0487,141898.0
2016-06-17 09:30:00,41.8,42.09,41.74,41.98,250488.0,35.9455,36.1948,35.8939,36.1003,250488.0
2016-06-17 10:00:00,41.96,42.22,41.88,42.13,91354.0,36.0831,36.3066,36.0143,36.2292,91354.0
2016-06-17 10:30:00,42.15,42.15,41.99,42.04,53024.0,36.2464,36.2464,36.1089,36.1519,53024.0
2016-06-17 11:00:00,42.02,42.04,41.9,41.95,80350.0,36.1347,36.1519,36.0315,36.0745,80350.0
2016-06-17 11:30:00,41.97,42.09,41.91,42.07,63048.0,36.0917,36.1948,36.0401,36.1777,63048.0
2016-06-17 12:00:00,42.07,42.13,42.01,42.06,77352.0,36.1777,36.2292,36.1261,36.1691,77352.0
2016-06-17 12:30:00,42.09,42.09,42.01,42.04,50362.0,36.1948,36.1948,36.1261,36.1519,50362.0
2016-06-17 13:00:00,42.04,42.15,41.99,42.09,48896.0,36.1519,36.2464,36.1089,36.1948,48896.0
2016-06-17 13:30:00,42.06,42.25,42.05,42.19,61070.0,36.1691,36.3324,36.1605,36.2808,61070.0
2016-06-17 14:00:00,42.19,42.22,42.07,42.1,79740.0,36.2808,36.3066,36.1777,36.2034,79740.0
2016-06-17 14:30:00,42.09,42.19,42.08,42.1,67620.0,36.1948,36.2808,36.1863,36.2034,67620.0
2016-06-17 15:00:00,42.11,42.19,42.1,42.16,114912.0,36.212,36.2808,36.2034,36.255,114912.0
2016-06-17 15:30:00,42.15,42.3,42.12,42.23,459576.0,36.2464,36.3754,36.2206,36.3152,459576.0
2016-06-20 09:30:00,42.74,43.14,42.46,43.03,77386.0,36.7538,37.0978,36.513,37.0032,77386.0
2016-06-20 10:00:00,43.05,43.24,43.04,43.12,60780.0,37.0204,37.1838,37.0118,37.0806,60780.0
2016-06-20 10:30:00,43.09,43.16,42.96,43.12,67226.0,37.0548,37.115,36.943,37.0806,67226.0
2016-06-20 11:00:00,43.09,43.23,43.08,43.18,48488.0,37.0548,37.1752,37.0462,37.1322,48488.0
2016-06-20 11:30:00,43.19,43.19,43.02,43.13,67878.0,37.1408,37.1408,36.9946,37.0892,67878.0
2016-06-20 12:00:00,43.07,43.17,43.03,43.06,52814.0,37.0376,37.1236,37.0032,37.029,52814.0
2016-06-20 12:30:00,43.04,43.12,42.99,43.0,41762.0,37.0118,37.0806,36.9688,36.9774,41762.0
2016-06-20 13:00:00,42.99,43.03,42.83,42.83,47024.0,36.9688,37.0032,36.8312,36.8312,47024.0
2016-06-20 13:30:00,42.82,42.92,42.82,42.88,40270.0,36.8226,36.9086,36.8226,36.8742,40270.0
2016-06-20 14:00:00,42.88,42.92,42.76,42.77,43788.0,36.8742,36.9086,36.771,36.7796,43788.0
2016-06-20 14:30:00,42.77,42.83,42.74,42.78,64100.0,36.7796,36.8312,36.7538,36.7882,64100.0
2016-06-20 15:00:00,42.82,42.83,42.66,42.66,86610.0,36.8226,36.8312,36.685,36.685,86610.0
2016-06-20 15:30:00,42.68,42.71,42.6,42.68,263182.0,36.7022,36.728,36.6334,36.7022,263182.0
2016-06-21 09:30:00,42.66,42.88,42.63,42.75,98728.0,36.685,36.8742,36.6592,36.7624,98728.0
2016-06-21 10:00:00,42.73,42.74,42.53,42.6,36478.0,36.7452,36.7538,36.5732,36.6334,36478.0
2016-06-21 10:30:00,42.64,42.66,42.46,42.46,62938.0,36.6678,36.685,36.513,36.513,62938.0
2016-06-21 11:00:00,42.46,42.63,42.46,42.54,57924.0,36.513,36.6592,36.513,36.5818,57924.0
2016-06-21 11:30:00,42.51,42.53,42.37,42.46,32564.0,36.556,36.5732,36.4356,36.513,32564.0
2016-06-21 12:00:00,42.47,42.47,42.38,42.42,107086.0,36.5216,36.5216,36.4442,36.4786,107086.0
2016-06-21 12:30:00,42.43,42.44,42.33,42.36,43898.0,36.4872,36.4958,36.4012,36.427,43898.0
2016-06-21 13:00:00,42.37,42.42,42.34,42.36,19768.0,36.4356,36.4786,36.4098,36.427,19768.0
2016-06-21 13:30:00,42.37,42.39,42.31,42.38,22748.0,36.4356,36.4528,36.384,36.4442,22748.0
2016-06-21 14:00:00,42.38,42.46,42.32,42.42,26108.0,36.4442,36.513,36.3926,36.4786,26108.0
2016-06-21 14:30:00,42.43,42.57,42.42,42.43,37702.0,36.4872,36.6076,36.4786,36.4872,37702.0
2016-06-21 15:00:00,42.44,42.46,42.38,42.46,33592.0,36.4958,36.513,36.4442,36.513,33592.0
2016-06-21 15:30:00,42.47,42.47,42.36,42.39,147828.0,36.5216,36.5216,36.427,36.4528,147828.0
2016-06-22 09:30:00,42.45,42.72,42.42,42.62,121362.0,36.5044,36.7366,36.4786,36.6506,121362.0
2016-06-22 10:00:00,42.58,42.78,42.58,42.74,39044.0,36.6162,36.7882,36.6162,36.7538,39044.0
2016-06-22 10:30:00,42.73,42.85,42.7,42.81,56294.0,36.7452,36.8484,36.7194,36.814,56294.0
2016-06-22 11:00:00,42.8,42.83,42.74,42.8,44758.0,36.8054,36.8312,36.7538,36.8054,44758.0
2016-06-22 11:30:00,42.8,42.82,42.63,42.78,48476.0,36.8054,36.8226,36.6592,36.7882,48476.0
2016-06-22 12:00:00,42.78,42.81,42.63,42.65,46534.0,36.7882,36.814,36.6592,36.6764,46534.0
2016-06-22 12:30:00,42.64,42.67,42.52,42.58,98400.0,36.6678,36.6936,36.5646,36.6162,98400.0
2016-06-22 13:00:00,42.58,42.65,42.56,42.62,52354.0,36.6162,36.6764,36.599,36.6506,52354.0
2016-06-22 13:30:00,42.61,42.63,42.52,42.53,56814.0,36.642,36.6592,36.5646,36.5732,56814.0
2016-06-22 14:00:00,42.52,42.58,42.46,42.57,59426.0,36.5646,36.6162,36.513,36.6076,59426.0
2016-06-22 14:30:00,42.56,42.59,42.48,42.54,45300.0,36.599,36.6248,36.5302,36.5818,45300.0
2016-06-22 15:00:00,42.55,42.62,42.46,42.49,48250.0,36.5904,36.6506,36.513,36.5388,48250.0
2016-06-22 15:30:00,42.49,42.55,42.41,42.44,116080.0,36.5388,36.5904,36.47,36.4958,116080.0
2016-06-23 09:30:00,42.83,43.13,42.82,43.1,79050.0,36.8312,37.0892,36.8226,37.0634,79050.0
2016-06-23 10:00:00,43.08,43.16,43.01,43.04,56300.0,37.0462,37.115,36.986,37.0118,56300.0
2016-06-23 10:30:00,43.01,43.05,42.92,43.01,55360.0,36.986,37.0204,36.9086,36.986,55360.0
2016-06-23 11:00:00,43.0,43.05,42.91,43.05,25742.0,36.9774,37.0204,36.9,37.0204,25742.0
2016-06-23 11:30:00,43.05,43.19,43.05,43.11,25062.0,37.0204,37.1408,37.0204,37.072,25062.0
2016-06-23 12:00:00,43.12,43.12,43.01,43.04,22492.0,37.0806,37.0806,36.986,37.0118,22492.0
2016-06-23 12:30:00,43.02,43.05,42.95,42.98,26168.0,36.9946,37.0204,36.9344,36.9602,26168.0
2016-06-23 13:00:00,42.96,42.98,42.93,42.94,23016.0,36.943,36.9602,36.9172,36.9258,23016.0
2016-06-23 13:30:00,42.95,42.96,42.87,42.95,32450.0,36.9344,36.943,36.8656,36.9344,32450.0
2016-06-23 14:00:00,42.96,43.0,42.92,43.0,25086.0,36.943,36.9774,36.9086,36.9774,25086.0
2016-06-23 14:30:00,42.99,43.14,42.99,43.1,28424.0,36.9688,37.0978,36.9688,37.0634,28424.0
2016-06-23 15:00:00,43.1,43.13,43.05,43.08,40810.0,37.0634,37.0892,37.0204,37.0462,40810.0
2016-06-23 15:30:00,43.08,43.34,43.08,43.32,142596.0,37.0462,37.2698,37.0462,37.2526,142596.0
2016-06-24 09:30:00,41.79,42.43,41.68,42.23,119702.0,35.9369,36.4872,35.8423,36.3152,119702.0
2016-06-24 10:00:00,42.24,42.6,42.23,42.51,123274.0,36.3238,36.6334,36.3152,36.556,123274.0
2016-06-24 10:30:00,42.51,42.52,42.33,42.33,57698.0,36.556,36.5646,36.4012,36.4012,57698.0
2016-06-24 11:00:00,42.31,42.38,42.13,42.27,66384.0,36.384,36.4442,36.2292,36.3496,66384.0
2016-06-24 11:30:00,42.26,42.34,42.25,42.27,80212.0,36.341,36.4098,36.3324,36.3496,80212.0
2016-06-24 12:00:00,42.28,42.28,41.99,42.19,117926.0,36.3582,36.3582,36.1089,36.2808,117926.0
2016-06-24 12:30:00,42.15,42.21,42.0,42.02,120164.0,36.2464,36.298,36.1175,36.1347,120164.0
2016-06-24 13:00:00,42.0,42.04,41.88,41.99,55212.0,36.1175,36.1519,36.0143,36.1089,55212.0
2016-06-24 13:30:00,41.98,42.1,41.95,42.08,42938.0,36.1003,36.2034,36.0745,36.1863,42938.0
2016-06-24 14:00:00,42.1,42.12,41.84,41.88,29040.0,36.2034,36.2206,35.9799,36.0143,29040.0
2016-06-24 14:30:00,41.88,42.02,41.78,41.91,60552.0,36.0143,36.1347,35.9283,36.0401,60552.0
2016-06-24 15:00:00,41.91,41.98,41.74,41.87,108158.0,36.0401,36.1003,35.8939,36.0057,108158.0
2016-06-24 15:30:00,41.84,42.06,41.84,41.88,298680.0,35.9799,36.1691,35.9799,36.0143,298680.0
2016-06-27 09:30:00,41.69,41.69,41.02,41.03,101876.0,35.8509,35.8509,35.2747,35.2833,101876.0
2016-06-27 10:00:00,41.04,41.13,40.82,40.85,71086.0,35.2919,35.3693,35.1027,35.1285,71086.0
2016-06-27 10:30:00,40.87,40.99,40.51,40.57,150668.0,35.1457,35.2489,34.8361,34.8877,150668.0
2016-06-27 11:00:00,40.55,40.8,40.52,40.8,65848.0,34.8705,35.0855,34.8447,35.0855,65848.0
2016-06-27 11:30:00,40.81,40.97,40.79,40.87,55820.0,35.0941,35.2317,35.0769,35.1457,55820.0
2016-06-27 12:00:00,40.85,40.94,40.72,40.9,67978.0,35.1285,35.2059,35.0167,35.1715,67978.0
2016-06-27 12:30:00,40.93,40.97,40.79,40.9,135534.0,35.1973,35.2317,35.0769,35.1715,135534.0
2016-06-27 13:00:00,40.88,41.01,40.88,40.93,54484.0,35.1543,35.2661,35.1543,35.1973,54484.0
2016-06-27 13:30:00,40.91,40.95,40.7,40.77,74402.0,35.1801,35.2145,34.9995,35.0597,74402.0
2016-06-27 14:00:00,40.77,40.85,40.73,40.83,54948.0,35.0597,35.1285,35.0253,35.1113,54948.0
2016-06-27 14:30:00,40.83,40.97,40.81,40.9,200850.0,35.1113,35.2317,35.0941,35.1715,200850.0
2016-06-27 15:00:00,40.9,40.95,40.82,40.9,191958.0,35.1715,35.2145,35.1027,35.1715,191958.0
2016-06-27 15:30:00,40.88,41.07,40.88,40.93,262054.0,35.1543,35.3177,35.1543,35.1973,262054.0
2016-06-28 09:30:00,41.43,41.6,41.31,41.35,113230.0,35.6273,35.7735,35.5241,35.5585,113230.0
2016-06-28 10:00:00,41.35,41.52,41.34,41.38,64922.0,35.5585,35.7047,35.5499,35.5843,64922.0
2016-06-28 10:30:00,41.38,41.52,41.33,41.41,110216.0,35.5843,35.7047,35.5413,35.6101,110216.0
2016-06-28 11:00:00,41.42,41.5,41.37,41.41,54016.0,35.6187,35.6875,35.5757,35.6101,54016.0
2016-06-28 11:30:00,41.43,41.46,41.36,41.38,92354.0,35.6273,35.6531,35.5671,35.5843,92354.0
2016-06-28 12:00:00,41.42,41.46,41.37,41.38,57686.0,35.6187,35.6531,35.5757,35.5843,57686.0
2016-06-28 12:30:00,41.38,41.52,41.38,41.4,121380.0,35.5843,35.7047,35.5843,35.6015,121380.0
2016-06-28 13:00:00,41.41,41.42,41.27,41.27,97444.0,35.6101,35.6187,35.4897,35.4897,97444.0
2016-06-28 13:30:00,41.3,41.49,41.29,41.44,64988.0,35.5155,35.6789,35.5069,35.6359,64988.0
2016-06-28 14:00:00,41.45,41.58,41.42,41.58,46920.0,35.6445,35.7563,35.6187,35.7563,46920.0
2016-06-28 14:30:00,41.56,41.84,41.55,41.81,88874.0,35.7391,35.9799,35.7305,35.9541,88874.0
2016-06-28 15:00:00,41.8,41.9,41.63,41.67,103172.0,35.9455,36.0315,35.7993,35.8337,103172.0
2016-06-28 15:30:00,41.68,41.84,41.65,41.84,292772.0,35.8423,35.9799,35.8165,35.9799,292772.0
2016-06-29 09:30:00,42.28,42.58,42.28,42.49,75414.0,36.3582,36.6162,36.3582,36.5388,75414.0
2016-06-29 10:00:00,42.49,42.65,42.38,42.59,78190.0,36.5388,36.6764,36.4442,36.6248,78190.0
2016-06-29 10:30:00,42.56,42.66,42.54,42.63,45476.0,36.599,36.685,36.5818,36.6592,45476.0
2016-06-29 11:00:00,42.62,42.77,42.62,42.74,48094.0,36.6506,36.7796,36.6506,36.7538,48094.0
2016-06-29 11:30:00,42.74,42.8,42.62,42.72,26356.0,36.7538,36.8054,36.6506,36.7366,26356.0
2016-06-29 12:00:00,42.72,42.8,42.72,42.8,17346.0,36.7366,36.8054,36.7366,36.8054,17346.0
2016-06-29 12:30:00,42.8,42.81,42.71,42.73,20758.0,36.8054,36.814,36.728,36.7452,20758.0
2016-06-29 13:00:00,42.74,42.76,42.62,42.71,25824.0,36.7538,36.771,36.6506,36.728,25824.0
2016-06-29 13:30:00,42.72,42.82,42.71,42.82,17186.0,36.7366,36.8226,36.728,36.8226,17186.0
2016-06-29 14:00:00,42.82,42.9,42.77,42.88,29852.0,36.8226,36.8914,36.7796,36.8742,29852.0
2016-06-29 14:30:00,42.87,42.9,42.76,42.86,31678.0,36.8656,36.8914,36.771,36.857,31678.0
2016-06-29 15:00:00,42.86,42.98,42.85,42.93,58952.0,36.857,36.9602,36.8484,36.9172,58952.0
2016-06-29 15:30:00,42.92,42.92,42.74,42.81,168372.0,36.9086,36.9086,36.7538,36.814,168372.0
2016-06-30 09:30:00,42.95,43.24,42.83,43.19,61158.0,36.9344,37.1838,36.8312,37.1408,61158.0
2016-06-30 10:00:00,43.16,43.21,42.97,42.97,48230.0,37.115,37.158,36.9516,36.9516,48230.0
2016-06-30 10:30:00,42.97,43.27,42.96,43.24,52994.0,36.9516,37.2096,36.943,37.1838,52994.0
2016-06-30 11:00:00,43.24,43.46,43.23,43.42,54074.0,37.1838,37.373,37.1752,37.3386,54074.0
2016-06-30 11:30:00,43.41,43.52,43.41,43.52,46792.0,37.33,37.4246,37.33,37.4246,46792.0
2016-06-30 12:00:00,43.53,43.81,43.51,43.79,56840.0,37.4332,37.6739,37.416,37.6567,56840.0
2016-06-30 12:30:00,43.77,43.84,43.69,43.83,50866.0,37.6395,37.6997,37.5708,37.6911,50866.0
2016-06-30 13:00:00,43.83,43.87,43.63,43.69,53122.0,37.6911,37.7255,37.5192,37.5708,53122.0
2016-06-30 13:30:00,43.68,43.83,43.63,43.77,116466.0,37.5622,37.6911,37.5192,37.6395,116466.0
2016-06-30 14:00:00,43.77,43.92,43.72,43.79,71780.0,37.6395,37.7685,37.5966,37.6567,71780.0
2016-06-30 14:30:00,43.81,43.98,43.79,43.93,61682.0,37.6739,37.8201,37.6567,37.7771,61682.0
2016-06-30 15:00:00,43.95,43.98,43.81,43.91,79422.0,37.7943,37.8201,37.6739,37.7599,79422.0
2016-06-30 15:30:00,43.9,44.06,43.84,44.06,246408.0,37.7513,37.8889,37.6997,37.8889,246408.0
2016-07-01 09:30:00,44.06,44.49,44.05,44.34,70296.0,37.8889,38.2587,37.8803,38.1297,70296.0
2016-07-01 10:00:00,44.37,44.47,44.24,44.24,70582.0,38.1555,38.2415,38.0437,38.0437,70582.0
2016-07-01 10:30:00,44.26,44.27,44.06,44.18,55732.0,38.0609,38.0695,37.8889,37.9921,55732.0
2016-07-01 11:00:00,44.17,44.17,43.95,43.99,33568.0,37.9835,37.9835,37.7943,37.8287,33568.0
2016-07-01 11:30:00,43.97,43.99,43.81,43.85,42424.0,37.8115,37.8287,37.6739,37.7083,42424.0
2016-07-01 12:00:00,43.85,43.88,43.66,43.67,30412.0,37.7083,37.7341,37.545,37.5536,30412.0
2016-07-01 12:30:00,43.68,43.8,43.66,43.78,24816.0,37.5622,37.6653,37.545,37.6481,24816.0
2016-07-01 13:00:00,43.78,43.82,43.54,43.54,60460.0,37.6481,37.6825,37.4418,37.4418,60460.0
2016-07-01 13:30:00,43.52,43.7,43.48,43.66,43178.0,37.4246,37.5794,37.3902,37.545,43178.0
2016-07-01 14:00:00,43.67,43.73,43.65,43.69,34206.0,37.5536,37.6052,37.5364,37.5708,34206.0
2016-07-01 14:30:00,43.7,43.7,43.6,43.62,41676.0,37.5794,37.5794,37.4934,37.5106,41676.0
2016-07-01 15:00:00,43.64,43.71,43.61,43.65,102098.0,37.5278,37.588,37.502,37.5364,102098.0
2016-07-01 15:30:00,43.65,43.76,43.59,43.63,448594.0,37.5364,37.6309,37.4848,37.5192,448594.0
2016-07-05 09:30:00,43.54,43.54,42.95,42.95,78056.0,37.4418,37.4418,36.9344,36.9344,78056.0
2016-07-05 10:00:00,42.93,43.18,42.88,43.14,173010.0,36.9172,37.1322,36.8742,37.0978,173010.0
2016-07-05 10:30:00,43.11,43.24,43.11,43.17,76926.0,37.072,37.1838,37.072,37.1236,76926.0
2016-07-05 11:00:00,43.15,43.38,43.09,43.29,45924.0,37.1064,37.3042,37.0548,37.2268,45924.0
2016-07-05 11:30:00,43.27,43.32,43.17,43.24,42058.0,37.2096,37.2526,37.1236,37.1838,42058.0
2016-07-05 12:00:00,43.24,43.31,43.19,43.31,14552.0,37.1838,37.244,37.1408,37.244,14552.0
2016-07-05 12:30:00,43.31,43.31,43.16,43.16,32320.0,37.244,37.244,37.115,37.115,32320.0
2016-07-05 13:00:00,43.19,43.23,43.16,43.17,27054.0,37.1408,37.1752,37.115,37.1236,27054.0
2016-07-05 13:30:00,43.17,43.18,43.1,43.15,23598.0,37.1236,37.1322,37.0634,37.1064,23598.0
2016-07-05 14:00:00,43.15,43.24,43.13,43.18,55956.0,37.1064,37.1838,37.0892,37.1322,55956.0
2016-07-05 14:30:00,43.2,43.21,43.12,43.2,24288.0,37.1494,37.158,37.0806,37.1494,24288.0
2016-07-05 15:00:00,43.19,43.21,43.17,43.2,76186.0,37.1408,37.158,37.1236,37.1494,76186.0
2016-07-05 15:30:00,43.2,43.34,43.19,43.26,230790.0,37.1494,37.2698,37.1408,37.201,230790.0
2016-07-06 09:30:00,43.16,43.33,43.01,43.12,85418.0,37.115,37.2612,36.986,37.0806,85418.0
2016-07-06 10:00:00,43.15,43.33,43.05,43.05,59758.0,37.1064,37.2612,37.0204,37.0204,59758.0
2016-07-06 10:30:00,43.04,43.42,43.01,43.38,40606.0,37.0118,37.3386,36.986,37.3042,40606.0
2016-07-06 11:00:00,43.43,43.58,43.37,43.49,15922.0,37.3472,37.4762,37.2956,37.3988,15922.0
2016-07-06 11:30:00,43.48,43.49,43.34,43.35,62564.0,37.3902,37.3988,37.2698,37.2784,62564.0
2016-07-06 12:00:00,43.35,43.51,43.35,43.49,56118.0,37.2784,37.416,37.2784,37.3988,56118.0
2016-07-06 12:30:00,43.46,43.52,43.43,43.45,35992.0,37.373,37.4246,37.3472,37.3644,35992.0
2016-07-06 13:00:00,43.46,43.58,43.37,43.46,58058.0,37.373,37.4762,37.2956,37.373,58058.0
2016-07-06 13:30:00,43.48,43.51,43.4,43.47,49800.0,37.3902,37.416,37.3214,37.3816,49800.0
2016-07-06 14:00:00,43.47,43.65,43.47,43.62,74948.0,37.3816,37.5364,37.3816,37.5106,74948.0
2016-07-06 14:30:00,43.63,43.67,43.57,43.65,47326.0,37.5192,37.5536,37.4676,37.5364,47326.0
2016-07-06 15:00:00,43.64,43.66,43.44,43.46,84784.0,37.5278,37.545,37.3558,37.373,84784.0
2016-07-06 15:30:00,43.46,43.64,43.46,43.6,177224.0,37.373,37.5278,37.373,37.4934,177224.0
2016-07-07 09:30:00,43.74,43.99,43.62,43.88,33492.0,37.6137,37.8287,37.5106,37.7341,33492.0
2016-07-07 10:00:00,43.91,43.99,43.84,43.95,49508.0,37.7599,37.8287,37.6997,37.7943,49508.0
2016-07-07 10:30:00,43.93,43.96,43.76,43.79,41654.0,37.7771,37.8029,37.6309,37.6567,41654.0
2016-07-07 11:00:00,43.77,43.84,43.73,43.74,17716.0,37.6395,37.6997,37.6052,37.6137,17716.0
2016-07-07 11:30:00,43.74,43.77,43.66,43.71,18586.0,37.6137,37.6395,37.545,37.588,18586.0
2016-07-07 12:00:00,43.75,43.84,43.67,43.74,77642.0,37.6223,37.6997,37.5536,37.6137,77642.0
2016-07-07 12:30:00,43.74,43.76,43.59,43.59,37500.0,37.6137,37.6309,37.4848,37.4848,37500.0
2016-07-07 13:00:00,43.6,43.7,43.57,43.66,26756.0,37.4934,37.5794,37.4676,37.545,26756.0
2016-07-07 13:30:00,43.66,43.72,43.62,43.67,22584.0,37.545,37.5966,37.5106,37.5536,22584.0
2016-07-07 14:00:00,43.67,43.72,43.55,43.62,46406.0,37.5536,37.5966,37.4504,37.5106,46406.0
2016-07-07 14:30:00,43.63,43.64,43.56,43.57,34062.0,37.5192,37.5278,37.459,37.4676,34062.0
2016-07-07 15:00:00,43.59,43.77,43.57,43.7,43102.0,37.4848,37.6395,37.4676,37.5794,43102.0
2016-07-07 15:30:00,43.7,43.86,43.69,43.75,120758.0,37.5794,37.7169,37.5708,37.6223,120758.0
2016-07-08 09:30:00,44.1,44.24,44.05,44.19,61842.0,37.9233,38.0437,37.8803,38.0007,61842.0
2016-07-08 10:00:00,44.2,44.38,44.09,44.36,46564.0,38.0093,38.1641,37.9147,38.1469,46564.0
2016-07-08 10:30:00,44.4,44.52,44.34,44.49,35090.0,38.1813,38.2845,38.1297,38.2587,35090.0
2016-07-08 11:00:00,44.5,44.52,44.41,44.46,28882.0,38.2673,38.2845,38.1899,38.2329,28882.0
2016-07-08 11:30:00,44.48,44.5,44.4,44.45,27742.0,38.2501,38.2673,38.1813,38.2243,27742.0
2016-07-08 12:00:00,44.45,44.51,44.4,44.4,24712.0,38.2243,38.2759,38.1813,38.1813,24712.0
2016-07-08 12:30:00,44.41,44.46,44.37,44.39,48266.0,38.1899,38.2329,38.1555,38.1727,48266.0
2016-07-08 13:00:00,44.38,44.43,44.34,44.38,92048.0,38.1641,38.2071,38.1297,38.1641,92048.0
2016-07-08 13:30:00,44.39,44.57,44.37,44.57,89072.0,38.1727,38.3275,38.1555,38.3275,89072.0
2016-07-08 14:00:00,44.57,44.58,44.48,44.58,42528.0,38.3275,38.3361,38.2501,38.3361,42528.0
2016-07-08 14:30:00,44.58,44.65,44.56,44.57,30470.0,38.3361,38.3963,38.3189,38.3275,30470.0
2016-07-08 15:00:00,44.56,44.68,44.56,44.67,46806.0,38.3189,38.4221,38.3189,38.4135,46806.0
2016-07-08 15:30:00,44.67,44.71,44.58,44.63,149686.0,38.4135,38.4479,38.3361,38.3791,149686.0
2016-07-11 09:30:00,44.94,45.2,44.88,45.02,89716.0,38.6457,38.8693,38.5941,38.7145,89716.0
2016-07-11 10:00:00,45.02,45.13,44.97,45.01,64406.0,38.7145,38.8091,38.6715,38.7059,64406.0
2016-07-11 10:30:00,45.01,45.23,45.01,45.21,57176.0,38.7059,38.8951,38.7059,38.8779,57176.0
2016-07-11 11:00:00,45.22,45.29,45.2,45.26,61624.0,38.8865,38.9467,38.8693,38.9209,61624.0
2016-07-11 11:30:00,45.24,45.38,45.2,45.24,32332.0,38.9037,39.0241,38.8693,38.9037,32332.0
2016-07-11 12:00:00,45.22,45.24,45.13,45.19,31790.0,38.8865,38.9037,38.8091,38.8607,31790.0
2016-07-11 12:30:00,45.2,45.2,45.1,45.18,76822.0,38.8693,38.8693,38.7833,38.8521,76822.0
2016-07-11 13:00:00,45.17,45.3,45.17,45.27,28360.0,38.8435,38.9553,38.8435,38.9295,28360.0
2016-07-11 13:30:00,45.26,45.33,45.24,45.24,45888.0,38.9209,38.9811,38.9037,38.9037,45888.0
2016-07-11 14:00:00,45.23,45.27,45.19,45.23,31952.0,38.8951,38.9295,38.8607,38.8951,31952.0
2016-07-11 14:30:00,45.23,45.3,45.19,45.19,38360.0,38.8951,38.9553,38.8607,38.8607,38360.0
2016-07-11 15:00:00,45.21,45.3,45.19,45.2,42228.0,38.8779,38.9553,38.8607,38.8693,42228.0
2016-07-11 15:30:00,45.19,45.21,45.13,45.16,137744.0,38.8607,38.8779,38.8091,38.8349,137744.0
2016-07-12 09:30:00,45.55,45.82,45.48,45.53,89178.0,39.1702,39.4024,39.11,39.153,89178.0
2016-07-12 10:00:00,45.55,45.55,45.32,45.4,36892.0,39.1702,39.1702,38.9725,39.0412,36892.0
2016-07-12 10:30:00,45.4,45.46,45.35,45.43,31086.0,39.0412,39.0928,38.9983,39.067,31086.0
2016-07-12 11:00:00,45.44,45.58,45.42,45.53,50676.0,39.0756,39.196,39.0584,39.153,50676.0
2016-07-12 11:30:00,45.52,45.55,45.48,45.53,54600.0,39.1444,39.1702,39.11,39.153,54600.0
2016-07-12 12:00:00,45.52,45.7,45.51,45.65,56256.0,39.1444,39.2992,39.1358,39.2562,56256.0
2016-07-12 12:30:00,45.68,45.7,45.52,45.54,44968.0,39.282,39.2992,39.1444,39.1616,44968.0
2016-07-12 13:00:00,45.55,45.58,45.49,45.55,42756.0,39.1702,39.196,39.1186,39.1702,42756.0
2016-07-12 13:30:00,45.55,45.61,45.51,45.51,39238.0,39.1702,39.2218,39.1358,39.1358,39238.0
2016-07-12 14:00:00,45.52,45.7,45.52,45.69,44694.0,39.1444,39.2992,39.1444,39.2906,44694.0
2016-07-12 14:30:00,45.69,45.73,45.65,45.66,65586.0,39.2906,39.325,39.2562,39.2648,65586.0
2016-07-12 15:00:00,45.65,45.68,45.52,45.56,44576.0,39.2562,39.282,39.1444,39.1788,44576.0
2016-07-12 15:30:00,45.55,45.57,45.45,45.48,165180.0,39.1702,39.1874,39.0842,39.11,165180.0
2016-07-13 09:30:00,45.58,45.71,45.23,45.3,44854.0,39.196,39.3078,38.8951,38.9553,44854.0
2016-07-13 10:00:00,45.32,45.47,45.32,45.42,54078.0,38.9725,39.1014,38.9725,39.0584,54078.0
2016-07-13 10:30:00,45.42,45.45,45.34,45.4,130794.0,39.0584,39.0842,38.9897,39.0412,130794.0
2016-07-13 11:00:00,45.39,45.59,45.39,45.43,48928.0,39.0326,39.2046,39.0326,39.067,48928.0
2016-07-13 11:30:00,45.42,45.43,45.31,45.41,32024.0,39.0584,39.067,38.9639,39.0498,32024.0
2016-07-13 12:00:00,45.35,45.38,45.31,45.31,16212.0,38.9983,39.0241,38.9639,38.9639,16212.0
2016-07-13 12:30:00,45.3,45.31,45.15,45.19,45588.0,38.9553,38.9639,38.8263,38.8607,45588.0
2016-07-13 13:00:00,45.19,45.29,45.19,45.23,27692.0,38.8607,38.9467,38.8607,38.8951,27692.0
2016-07-13 13:30:00,45.24,45.28,45.19,45.2,50302.0,38.9037,38.9381,38.8607,38.8693,50302.0
2016-07-13 14:00:00,45.19,45.29,45.18,45.29,32554.0,38.8607,38.9467,38.8521,38.9467,32554.0
2016-07-13 14:30:00,45.29,45.34,45.25,45.31,26938.0,38.9467,38.9897,38.9123,38.9639,26938.0
2016-07-13 15:00:00,45.31,45.32,45.26,45.29,53006.0,38.9639,38.9725,38.9209,38.9467,53006.0
2016-07-13 15:30:00,45.27,45.29,45.22,45.22,130806.0,38.9295,38.9467,38.8865,38.8865,130806.0
2016-07-14 09:30:00,45.88,45.95,45.6,45.68,152182.0,39.454,39.5142,39.2132,39.282,152182.0
2016-07-14 10:00:00,45.7,45.73,45.58,45.6,89426.0,39.2992,39.325,39.196,39.2132,89426.0
2016-07-14 10:30:00,45.6,45.68,45.51,45.52,62598.0,39.2132,39.282,39.1358,39.1444,62598.0
2016-07-14 11:00:00,45.53,45.59,45.38,45.4,92276.0,39.153,39.2046,39.0241,39.0412,92276.0
2016-07-14 11:30:00,45.39,45.4,45.34,45.35,50790.0,39.0326,39.0412,38.9897,38.9983,50790.0
2016-07-14 12:00:00,45.36,45.42,45.33,45.33,51562.0,39.0069,39.0584,38.9811,38.9811,51562.0
2016-07-14 12:30:00,45.33,45.5,45.32,45.46,66018.0,38.9811,39.1272,38.9725,39.0928,66018.0
2016-07-14 13:00:00,45.46,45.52,45.46,45.47,54922.0,39.0928,39.1444,39.0928,39.1014,54922.0
2016-07-14 13:30:00,45.46,45.5,45.44,45.45,38138.0,39.0928,39.1272,39.0756,39.0842,38138.0
2016-07-14 14:00:00,45.46,45.47,45.4,45.46,54098.0,39.0928,39.1014,39.0412,39.0928,54098.0
2016-07-14 14:30:00,45.46,45.46,45.37,45.38,68192.0,39.0928,39.0928,39.0155,39.0241,68192.0
2016-07-14 15:00:00,45.38,45.51,45.38,45.49,112952.0,39.0241,39.1358,39.0241,39.1186,112952.0
2016-07-14 15:30:00,45.49,45.54,45.32,45.32,232492.0,39.1186,39.1616,38.9725,38.9725,232492.0
2016-07-15 09:30:00,45.51,45.6,45.24,45.32,56330.0,39.1358,39.2132,38.9037,38.9725,56330.0
2016-07-15 10:00:00,45.35,45.45,45.34,45.43,52138.0,38.9983,39.0842,38.9897,39.067,52138.0
2016-07-15 10:30:00,45.43,45.58,45.42,45.55,39034.0,39.067,39.196,39.0584,39.1702,39034.0
2016-07-15 11:00:00,45.56,45.56,45.41,45.48,44884.0,39.1788,39.1788,39.0498,39.11,44884.0
2016-07-15 11:30:00,45.46,45.61,45.46,45.6,62234.0,39.0928,39.2218,39.0928,39.2132,62234.0
2016-07-15 12:00:00,45.58,45.61,45.56,45.59,26816.0,39.196,39.2218,39.1788,39.2046,26816.0
2016-07-15 12:30:00,45.58,45.58,45.46,45.47,36768.0,39.196,39.196,39.0928,39.1014,36768.0
2016-07-15 13:00:00,45.48,45.55,45.48,45.52,24212.0,39.11,39.1702,39.11,39.1444,24212.0
2016-07-15 13:30:00,45.53,45.63,45.52,45.62,29290.0,39.153,39.239,39.1444,39.2304,29290.0
2016-07-15 14:00:00,45.63,45.65,45.55,45.56,28058.0,39.239,39.2562,39.1702,39.1788,28058.0
2016-07-15 14:30:00,45.57,45.6,45.49,45.49,67342.0,39.1874,39.2132,39.1186,39.1186,67342.0
2016-07-15 15:00:00,45.49,45.52,45.45,45.5,64406.0,39.1186,39.1444,39.0842,39.1272,64406.0
2016-07-15 15:30:00,45.49,45.53,45.45,45.48,193268.0,39.1186,39.153,39.0842,39.11,193268.0
2016-07-18 09:30:00,45.5,45.56,45.34,45.52,46056.0,39.1272,39.1788,38.9897,39.1444,46056.0
2016-07-18 10:00:00,45.52,45.76,45.5,45.74,37546.0,39.1444,39.3508,39.1272,39.3336,37546.0
2016-07-18 10:30:00,45.74,45.84,45.72,45.8,24452.0,39.3336,39.4196,39.3164,39.3852,24452.0
2016-07-18 11:00:00,45.8,45.84,45.74,45.77,26702.0,39.3852,39.4196,39.3336,39.3594,26702.0
2016-07-18 11:30:00,45.78,45.79,45.71,45.71,31062.0,39.368,39.3766,39.3078,39.3078,31062.0
2016-07-18 12:00:00,45.71,45.71,45.51,45.55,20350.0,39.3078,39.3078,39.1358,39.1702,20350.0
2016-07-18 12:30:00,45.57,45.57,45.51,45.51,14710.0,39.1874,39.1874,39.1358,39.1358,14710.0
2016-07-18 13:00:00,45.54,45.54,45.5,45.54,11320.0,39.1616,39.1616,39.1272,39.1616,11320.0
2016-07-18 13:30:00,45.55,45.58,45.52,45.56,16108.0,39.1702,39.196,39.1444,39.1788,16108.0
2016-07-18 14:00:00,45.56,45.61,45.56,45.6,13210.0,39.1788,39.2218,39.1788,39.2132,13210.0
2016-07-18 14:30:00,45.59,45.72,45.58,45.7,32968.0,39.2046,39.3164,39.196,39.2992,32968.0
2016-07-18 15:00:00,45.7,45.74,45.64,45.71,39652.0,39.2992,39.3336,39.2476,39.3078,39652.0
2016-07-18 15:30:00,45.71,45.73,45.67,45.68,72418.0,39.3078,39.325,39.2734,39.282,72418.0
2016-07-19 09:30:00,45.54,45.57,45.35,45.44,83036.0,39.1616,39.1874,38.9983,39.0756,83036.0
2016-07-19 10:00:00,45.42,45.51,45.34,45.38,75944.0,39.0584,39.1358,38.9897,39.0241,75944.0
2016-07-19 10:30:00,45.39,45.42,45.34,45.4,53722.0,39.0326,39.0584,38.9897,39.0412,53722.0
2016-07-19 11:00:00,45.4,45.43,45.27,45.29,101870.0,39.0412,39.067,38.9295,38.9467,101870.0
2016-07-19 11:30:00,45.29,45.35,45.16,45.18,46198.0,38.9467,38.9983,38.8349,38.8521,46198.0
2016-07-19 12:00:00,45.17,45.24,45.16,45.22,40330.0,38.8435,38.9037,38.8349,38.8865,40330.0
2016-07-19 12:30:00,45.21,45.27,45.2,45.27,40748.0,38.8779,38.9295,38.8693,38.9295,40748.0
2016-07-19 13:00:00,45.26,45.27,45.13,45.13,38402.0,38.9209,38.9295,38.8091,38.8091,38402.0
2016-07-19 13:30:00,45.14,45.16,45.1,45.1,56174.0,38.8177,38.8349,38.7833,38.7833,56174.0
2016-07-19 14:00:00,45.11,45.22,45.11,45.15,76808.0,38.7919,38.8865,38.7919,38.8263,76808.0
2016-07-19 14:30:00,45.15,45.22,45.13,45.13,61570.0,38.8263,38.8865,38.8091,38.8091,61570.0
2016-07-19 15:00:00,45.14,45.26,45.13,45.18,60836.0,38.8177,38.9209,38.8091,38.8521,60836.0
2016-07-19 15:30:00,45.19,45.24,45.15,45.18,268914.0,38.8607,38.9037,38.8263,38.8521,268914.0
2016-07-20 09:30:00,45.45,45.53,44.99,45.03,73860.0,39.0842,39.153,38.6887,38.7231,73860.0
2016-07-20 10:00:00,45.02,45.28,45.0,45.25,170554.0,38.7145,38.9381,38.6973,38.9123,170554.0
2016-07-20 10:30:00,45.25,45.38,45.22,45.24,121352.0,38.9123,39.0241,38.8865,38.9037,121352.0
2016-07-20 11:00:00,45.24,45.27,45.15,45.21,135578.0,38.9037,38.9295,38.8263,38.8779,135578.0
2016-07-20 11:30:00,45.23,45.26,45.11,45.23,103352.0,38.8951,38.9209,38.7919,38.8951,103352.0
2016-07-20 12:00:00,45.24,45.42,45.22,45.37,45356.0,38.9037,39.0584,38.8865,39.0155,45356.0
2016-07-20 12:30:00,45.36,45.36,45.24,45.26,37228.0,39.0069,39.0069,38.9037,38.9209,37228.0
2016-07-20 13:00:00,45.27,45.27,45.24,45.25,91074.0,38.9295,38.9295,38.9037,38.9123,91074.0
2016-07-20 13:30:00,45.25,45.3,45.24,45.25,68998.0,38.9123,38.9553,38.9037,38.9123,68998.0
2016-07-20 14:00:00,45.25,45.33,45.24,45.33,84756.0,38.9123,38.9811,38.9037,38.9811,84756.0
2016-07-20 14:30:00,45.34,45.41,45.34,45.38,48888.0,38.9897,39.0498,38.9897,39.0241,48888.0
2016-07-20 15:00:00,45.38,45.38,45.3,45.31,41976.0,39.0241,39.0241,38.9553,38.9639,41976.0
2016-07-20 15:30:00,45.31,45.34,45.28,45.3,117588.0,38.9639,38.9897,38.9381,38.9553,117588.0
2016-07-21 09:30:00,45.27,45.41,45.23,45.29,83874.0,38.9295,39.0498,38.8951,38.9467,83874.0
2016-07-21 10:00:00,45.33,45.34,45.21,45.26,45120.0,38.9811,38.9897,38.8779,38.9209,45120.0
2016-07-21 10:30:00,45.26,45.31,45.2,45.3,26756.0,38.9209,38.9639,38.8693,38.9553,26756.0
2016-07-21 11:00:00,45.3,45.3,45.23,45.23,28668.0,38.9553,38.9553,38.8951,38.8951,28668.0
2016-07-21 11:30:00,45.21,45.21,44.94,44.96,38414.0,38.8779,38.8779,38.6457,38.6629,38414.0
2016-07-21 12:00:00,44.97,44.99,44.85,44.91,38468.0,38.6715,38.6887,38.5683,38.6199,38468.0
2016-07-21 12:30:00,44.92,44.94,44.8,44.83,26014.0,38.6285,38.6457,38.5253,38.5511,26014.0
2016-07-21 13:00:00,44.83,44.85,44.77,44.82,40238.0,38.5511,38.5683,38.4995,38.5425,40238.0
2016-07-21 13:30:00,44.82,44.83,44.7,44.7,41332.0,38.5425,38.5511,38.4393,38.4393,41332.0
2016-07-21 14:00:00,44.7,44.72,44.67,44.69,35366.0,38.4393,38.4565,38.4135,38.4307,35366.0
2016-07-21 14:30:00,44.69,44.71,44.66,44.69,40956.0,38.4307,38.4479,38.4049,38.4307,40956.0
2016-07-21 15:00:00,44.68,44.75,44.67,44.74,62844.0,38.4221,38.4823,38.4135,38.4737,62844.0
2016-07-21 15:30:00,44.75,44.84,44.74,44.81,163096.0,38.4823,38.5597,38.4737,38.5339,163096.0
2016-07-22 09:30:00,44.76,44.77,44.19,44.46,106364.0,38.4909,38.4995,38.0007,38.2329,106364.0
2016-07-22 10:00:00,44.46,44.51,44.29,44.4,109226.0,38.2329,38.2759,38.0867,38.1813,109226.0
2016-07-22 10:30:00,44.39,44.42,44.35,44.37,225570.0,38.1727,38.1985,38.1383,38.1555,225570.0
2016-07-22 11:00:00,44.38,44.39,44.27,44.38,68818.0,38.1641,38.1727,38.0695,38.1641,68818.0
2016-07-22 11:30:00,44.38,44.44,44.36,44.4,163718.0,38.1641,38.2157,38.1469,38.1813,163718.0
2016-07-22 12:00:00,44.4,44.42,44.37,44.39,170958.0,38.1813,38.1985,38.1555,38.1727,170958.0
2016-07-22 12:30:00,44.4,44.5,44.37,44.49,288198.0,38.1813,38.2673,38.1555,38.2587,288198.0
2016-07-22 13:00:00,44.48,44.51,44.44,44.5,166520.0,38.2501,38.2759,38.2157,38.2673,166520.0
2016-07-22 13:30:00,44.5,44.63,44.49,44.62,211484.0,38.2673,38.3791,38.2587,38.3705,211484.0
2016-07-22 14:00:00,44.62,44.83,44.6,44.76,109820.0,38.3705,38.5511,38.3533,38.4909,109820.0
2016-07-22 14:30:00,44.77,44.84,44.76,44.78,60216.0,38.4995,38.5597,38.4909,38.5081,60216.0
2016-07-22 15:00:00,44.79,44.83,44.74,44.81,118574.0,38.5167,38.5511,38.4737,38.5339,118574.0
2016-07-22 15:30:00,44.8,44.84,44.75,44.79,191416.0,38.5253,38.5597,38.4823,38.5167,191416.0
2016-07-25 09:30:00,44.77,44.86,44.71,44.77,97264.0,38.4995,38.5769,38.4479,38.4995,97264.0
2016-07-25 10:00:00,44.77,44.78,44.6,44.72,63312.0,38.4995,38.5081,38.3533,38.4565,63312.0
2016-07-25 10:30:00,44.7,44.81,44.66,44.77,93800.0,38.4393,38.5339,38.4049,38.4995,93800.0
2016-07-25 11:00:00,44.75,44.8,44.58,44.6,48700.0,38.4823,38.5253,38.3361,38.3533,48700.0
2016-07-25 11:30:00,44.6,44.73,44.58,44.65,52270.0,38.3533,38.4651,38.3361,38.3963,52270.0
2016-07-25 12:00:00,44.65,44.66,44.54,44.56,28000.0,38.3963,38.4049,38.3017,38.3189,28000.0
2016-07-25 12:30:00,44.55,44.57,44.46,44.46,100936.0,38.3103,38.3275,38.2329,38.2329,100936.0
2016-07-25 13:00:00,44.48,44.58,44.46,44.58,53040.0,38.2501,38.3361,38.2329,38.3361,53040.0
2016-07-25 13:30:00,44.57,44.66,44.56,44.66,81206.0,38.3275,38.4049,38.3189,38.4049,81206.0
2016-07-25 14:00:00,44.66,44.66,44.5,44.51,110812.0,38.4049,38.4049,38.2673,38.2759,110812.0
2016-07-25 14:30:00,44.51,44.54,44.48,44.5,106992.0,38.2759,38.3017,38.2501,38.2673,106992.0
2016-07-25 15:00:00,44.51,44.52,44.43,44.43,161444.0,38.2759,38.2845,38.2071,38.2071,161444.0
2016-07-25 15:30:00,44.43,44.47,44.36,44.39,580456.0,38.2071,38.2415,38.1469,38.1727,580456.0
2016-07-26 09:30:00,46.04,46.26,45.41,45.47,473702.0,39.5916,39.7808,39.0498,39.1014,473702.0
2016-07-26 10:00:00,45.49,46.25,45.47,45.85,242642.0,39.1186,39.7722,39.1014,39.4282,242642.0
2016-07-26 10:30:00,45.88,45.97,45.59,45.71,143856.0,39.454,39.5314,39.2046,39.3078,143856.0
2016-07-26 11:00:00,45.68,46.27,45.57,46.27,112740.0,39.282,39.7894,39.1874,39.7894,112740.0
2016-07-26 11:30:00,46.31,46.37,46.02,46.3,107164.0,39.8238,39.8754,39.5744,39.8152,107164.0
2016-07-26 12:00:00,46.31,46.69,46.24,46.56,152956.0,39.8238,40.1506,39.7636,40.0388,152956.0
2016-07-26 12:30:00,46.55,46.65,46.48,46.63,235504.0,40.0302,40.1162,39.97,40.099,235504.0
2016-07-26 13:00:00,46.61,46.63,46.41,46.45,65482.0,40.0818,40.099,39.9098,39.9442,65482.0
2016-07-26 13:30:00,46.47,46.52,46.38,46.46,86110.0,39.9614,40.0044,39.884,39.9528,86110.0
2016-07-26 14:00:00,46.46,46.52,46.35,46.49,105864.0,39.9528,40.0044,39.8582,39.9786,105864.0
2016-07-26 14:30:00,46.49,46.6,46.49,46.49,87292.0,39.9786,40.0732,39.9786,39.9786,87292.0
2016-07-26 15:00:00,46.49,46.62,46.43,46.62,177810.0,39.9786,40.0904,39.927,40.0904,177810.0
2016-07-26 15:30:00,46.6,46.9,46.54,46.86,479820.0,40.0732,40.3312,40.0216,40.2968,479820.0
2016-07-27 09:30:00,47.13,47.35,46.92,47.11,214104.0,40.6328,40.8224,40.4517,40.6155,214104.0
2016-07-27 10:00:00,47.11,47.15,46.84,46.9,151974.0,40.6155,40.65,40.3827,40.4345,151974.0
2016-07-27 10:30:00,46.88,46.94,46.72,46.84,109590.0,40.4172,40.469,40.2793,40.3827,109590.0
2016-07-27 11:00:00,46.83,46.85,46.68,46.79,99608.0,40.3741,40.3914,40.2448,40.3396,99608.0
2016-07-27 11:30:00,46.81,46.9,46.72,46.73,66384.0,40.3569,40.4345,40.2793,40.2879,66384.0
2016-07-27 12:00:00,46.73,46.74,46.63,46.66,79202.0,40.2879,40.2965,40.2017,40.2276,79202.0
2016-07-27 12:30:00,46.66,46.82,46.64,46.82,70834.0,40.2276,40.3655,40.2103,40.3655,70834.0
2016-07-27 13:00:00,46.82,46.86,46.74,46.81,48122.0,40.3655,40.4,40.2965,40.3569,48122.0
2016-07-27 13:30:00,46.81,46.97,46.77,46.95,59374.0,40.3569,40.4948,40.3224,40.4776,59374.0
2016-07-27 14:00:00,46.94,46.95,46.73,46.88,69624.0,40.469,40.4776,40.2879,40.4172,69624.0
2016-07-27 14:30:00,46.88,46.98,46.85,46.93,71342.0,40.4172,40.5034,40.3914,40.4603,71342.0
2016-07-27 15:00:00,46.94,47.01,46.89,46.94,112540.0,40.469,40.5293,40.4259,40.469,112540.0
2016-07-27 15:30:00,46.93,46.94,46.83,46.85,246950.0,40.4603,40.469,40.3741,40.3914,246950.0
2016-07-28 09:30:00,46.85,47.13,46.84,47.01,38308.0,40.3914,40.6328,40.3827,40.5293,38308.0
2016-07-28 10:00:00,47.01,47.03,46.81,46.84,27684.0,40.5293,40.5466,40.3569,40.3827,27684.0
2016-07-28 10:30:00,46.84,46.85,46.74,46.77,40282.0,40.3827,40.3914,40.2965,40.3224,40282.0
2016-07-28 11:00:00,46.77,46.79,46.68,46.74,50034.0,40.3224,40.3396,40.2448,40.2965,50034.0
2016-07-28 11:30:00,46.74,46.85,46.7,46.85,22766.0,40.2965,40.3914,40.262,40.3914,22766.0
2016-07-28 12:00:00,46.83,46.84,46.72,46.74,35672.0,40.3741,40.3827,40.2793,40.2965,35672.0
2016-07-28 12:30:00,46.74,46.8,46.74,46.78,35058.0,40.2965,40.3483,40.2965,40.331,35058.0
2016-07-28 13:00:00,46.8,46.85,46.79,46.85,30140.0,40.3483,40.3914,40.3396,40.3914,30140.0
2016-07-28 13:30:00,46.86,47.01,46.85,47.01,86078.0,40.4,40.5293,40.3914,40.5293,86078.0
2016-07-28 14:00:00,46.99,46.99,46.93,46.96,24782.0,40.5121,40.5121,40.4603,40.4862,24782.0
2016-07-28 14:30:00,46.94,47.01,46.91,46.92,44508.0,40.469,40.5293,40.4431,40.4517,44508.0
2016-07-28 15:00:00,46.93,46.97,46.85,46.86,83276.0,40.4603,40.4948,40.3914,40.4,83276.0
2016-07-28 15:30:00,46.87,46.93,46.77,46.79,151334.0,40.4086,40.4603,40.3224,40.3396,151334.0
2016-07-29 09:30:00,46.79,46.96,46.46,46.63,41266.0,40.3396,40.4862,40.0551,40.2017,41266.0
2016-07-29 10:00:00,46.62,46.62,46.42,46.53,34002.0,40.1931,40.1931,40.0206,40.1155,34002.0
2016-07-29 10:30:00,46.55,46.65,46.53,46.55,27222.0,40.1327,40.2189,40.1155,40.1327,27222.0
2016-07-29 11:00:00,46.57,46.71,46.57,46.7,26644.0,40.15,40.2707,40.15,40.262,26644.0
2016-07-29 11:30:00,46.7,46.84,46.68,46.73,34286.0,40.262,40.3827,40.2448,40.2879,34286.0
2016-07-29 12:00:00,46.74,46.79,46.65,46.66,21110.0,40.2965,40.3396,40.2189,40.2276,21110.0
2016-07-29 12:30:00,46.66,46.7,46.53,46.54,30964.0,40.2276,40.262,40.1155,40.1241,30964.0
2016-07-29 13:00:00,46.53,46.61,46.52,46.61,32904.0,40.1155,40.1845,40.1069,40.1845,32904.0
2016-07-29 13:30:00,46.59,46.61,46.55,46.6,25394.0,40.1672,40.1845,40.1327,40.1758,25394.0
2016-07-29 14:00:00,46.59,46.62,46.58,46.59,29834.0,40.1672,40.1931,40.1586,40.1672,29834.0
2016-07-29 14:30:00,46.59,46.6,46.51,46.59,50818.0,40.1672,40.1758,40.0982,40.1672,50818.0
2016-07-29 15:00:00,46.6,46.6,46.46,46.46,59600.0,40.1758,40.1758,40.0551,40.0551,59600.0
2016-07-29 15:30:00,46.46,46.59,46.43,46.43,184452.0,40.0551,40.1672,40.0293,40.0293,184452.0
2016-08-01 09:30:00,46.37,46.61,46.22,46.43,92474.0,39.9775,40.1845,39.8482,40.0293,92474.0
2016-08-01 10:00:00,46.52,46.52,46.3,46.36,124630.0,40.1069,40.1069,39.9172,39.9689,124630.0
2016-08-01 10:30:00,46.38,46.52,46.31,46.5,72988.0,39.9862,40.1069,39.9258,40.0896,72988.0
2016-08-01 11:00:00,46.5,46.69,46.49,46.52,43386.0,40.0896,40.2534,40.081,40.1069,43386.0
2016-08-01 11:30:00,46.53,46.58,46.44,46.46,26192.0,40.1155,40.1586,40.0379,40.0551,26192.0
2016-08-01 12:00:00,46.45,46.47,46.24,46.33,27066.0,40.0465,40.0638,39.8655,39.9431,27066.0
2016-08-01 12:30:00,46.31,46.36,46.28,46.33,53300.0,39.9258,39.9689,39.8999,39.9431,53300.0
2016-08-01 13:00:00,46.33,46.46,46.32,46.4,24722.0,39.9431,40.0551,39.9344,40.0034,24722.0
2016-08-01 13:30:00,46.42,46.45,46.3,46.42,18492.0,40.0206,40.0465,39.9172,40.0206,18492.0
2016-08-01 14:00:00,46.44,46.48,46.35,46.38,71106.0,40.0379,40.0724,39.9603,39.9862,71106.0
2016-08-01 14:30:00,46.38,46.43,46.36,46.38,34162.0,39.9862,40.0293,39.9689,39.9862,34162.0
2016-08-01 15:00:00,46.4,46.44,46.24,46.27,118540.0,40.0034,40.0379,39.8655,39.8913,118540.0
2016-08-01 15:30:00,46.27,46.4,46.27,46.38,205574.0,39.8913,40.0034,39.8913,39.9862,205574.0
2016-08-02 09:30:00,46.44,46.65,46.33,46.62,98560.0,40.0379,40.2189,39.9431,40.1931,98560.0
2016-08-02 10:00:00,46.6,46.61,46.3,46.4,59400.0,40.1758,40.1845,39.9172,40.0034,59400.0
2016-08-02 10:30:00,46.39,46.48,46.22,46.26,191734.0,39.9948,40.0724,39.8482,39.8827,191734.0
2016-08-02 11:00:00,46.26,46.36,46.25,46.31,51542.0,39.8827,39.9689,39.8741,39.9258,51542.0
2016-08-02 11:30:00,46.29,46.3,46.1,46.13,41510.0,39.9086,39.9172,39.7448,39.7706,41510.0
2016-08-02 12:00:00,46.15,46.19,45.88,46.03,135168.0,39.7879,39.8224,39.5551,39.6844,135168.0
2016-08-02 12:30:00,46.02,46.04,45.93,45.94,100444.0,39.6758,39.693,39.5982,39.6068,100444.0
2016-08-02 13:00:00,45.94,45.99,45.89,45.99,61292.0,39.6068,39.6499,39.5637,39.6499,61292.0
2016-08-02 13:30:00,45.99,46.13,45.95,46.11,50920.0,39.6499,39.7706,39.6154,39.7534,50920.0
2016-08-02 14:00:00,46.12,46.22,46.1,46.19,64774.0,39.762,39.8482,39.7448,39.8224,64774.0
2016-08-02 14:30:00,46.19,46.24,46.12,46.2,175178.0,39.8224,39.8655,39.762,39.831,175178.0
2016-08-02 15:00:00,46.21,46.24,46.14,46.23,103690.0,39.8396,39.8655,39.7792,39.8568,103690.0
2016-08-02 15:30:00,46.23,46.29,46.19,46.22,314960.0,39.8568,39.9086,39.8224,39.8482,314960.0
2016-08-03 09:30:00,46.26,46.31,45.98,45.99,66304.0,39.8827,39.9258,39.6413,39.6499,66304.0
2016-08-03 10:00:00,45.99,46.14,45.91,46.1,75364.0,39.6499,39.7792,39.581,39.7448,75364.0
2016-08-03 10:30:00,46.1,46.19,46.02,46.03,67494.0,39.7448,39.8224,39.6758,39.6844,67494.0
2016-08-03 11:00:00,46.05,46.19,45.99,46.19,36602.0,39.7017,39.8224,39.6499,39.8224,36602.0
2016-08-03 11:30:00,46.2,46.27,46.17,46.24,26530.0,39.831,39.8913,39.8051,39.8655,26530.0
2016-08-03 12:00:00,46.23,46.27,46.18,46.18,29020.0,39.8568,39.8913,39.8137,39.8137,29020.0
2016-08-03 12:30:00,46.17,46.26,46.16,46.24,23224.0,39.8051,39.8827,39.7965,39.8655,23224.0
2016-08-03 13:00:00,46.23,46.26,46.2,46.24,37870.0,39.8568,39.8827,39.831,39.8655,37870.0
2016-08-03 13:30:00,46.24,46.25,46.15,46.19,30356.0,39.8655,39.8741,39.7879,39.8224,30356.0
2016-08-03 14:00:00,46.19,46.22,46.16,46.19,57878.0,39.8224,39.8482,39.7965,39.8224,57878.0
2016-08-03 14:30:00,46.18,46.38,46.18,46.38,73478.0,39.8137,39.9862,39.8137,39.9862,73478.0
2016-08-03 15:00:00,46.37,46.57,46.37,46.57,86478.0,39.9775,40.15,39.9775,40.15,86478.0
2016-08-03 15:30:00,46.56,46.62,46.48,46.62,181848.0,40.1413,40.1931,40.0724,40.1931,181848.0
2016-08-04 09:30:00,46.7,46.93,46.68,46.72,54886.0,40.262,40.4603,40.2448,40.2793,54886.0
2016-08-04 10:00:00,46.71,46.87,46.59,46.87,100470.0,40.2707,40.4086,40.1672,40.4086,100470.0
2016-08-04 10:30:00,46.88,47.07,46.87,47.04,61562.0,40.4172,40.581,40.4086,40.5552,61562.0
2016-08-04 11:00:00,47.02,47.02,46.87,46.92,25350.0,40.5379,40.5379,40.4086,40.4517,25350.0
2016-08-04 11:30:00,46.88,47.02,46.88,47.0,20330.0,40.4172,40.5379,40.4172,40.5207,20330.0
2016-08-04 12:00:00,46.99,46.99,46.93,46.95,22840.0,40.5121,40.5121,40.4603,40.4776,22840.0
2016-08-04 12:30:00,46.95,46.99,46.92,46.93,16696.0,40.4776,40.5121,40.4517,40.4603,16696.0
2016-08-04 13:00:00,46.93,46.93,46.8,46.85,26562.0,40.4603,40.4603,40.3483,40.3914,26562.0
2016-08-04 13:30:00,46.84,46.84,46.77,46.77,22904.0,40.3827,40.3827,40.3224,40.3224,22904.0
2016-08-04 14:00:00,46.78,46.78,46.63,46.63,32038.0,40.331,40.331,40.2017,40.2017,32038.0
2016-08-04 14:30:00,46.63,46.69,46.63,46.65,36206.0,40.2017,40.2534,40.2017,40.2189,36206.0
2016-08-04 15:00:00,46.65,46.67,46.63,46.65,47878.0,40.2189,40.2362,40.2017,40.2189,47878.0
2016-08-04 15:30:00,46.66,46.76,46.66,46.69,131364.0,40.2276,40.3138,40.2276,40.2534,131364.0
2016-08-05 09:30:00,46.99,47.16,46.89,47.16,73790.0,40.5121,40.6586,40.4259,40.6586,73790.0
2016-08-05 10:00:00,47.16,47.26,47.1,47.19,49058.0,40.6586,40.7448,40.6069,40.6845,49058.0
2016-08-05 10:30:00,47.18,47.18,47.09,47.17,28800.0,40.6759,40.6759,40.5983,40.6673,28800.0
2016-08-05 11:00:00,47.18,47.3,47.18,47.27,38848.0,40.6759,40.7793,40.6759,40.7535,38848.0
2016-08-05 11:30:00,47.27,47.42,47.26,47.31,63264.0,40.7535,40.8828,40.7448,40.788,63264.0
2016-08-05 12:00:00,47.34,47.41,47.3,47.38,23312.0,40.8138,40.8742,40.7793,40.8483,23312.0
2016-08-05 12:30:00,47.4,47.44,47.35,47.38,24180.0,40.8655,40.9,40.8224,40.8483,24180.0
2016-08-05 13:00:00,47.38,47.42,47.35,47.37,36080.0,40.8483,40.8828,40.8224,40.8397,36080.0
2016-08-05 13:30:00,47.37,47.4,47.3,47.35,33884.0,40.8397,40.8655,40.7793,40.8224,33884.0
2016-08-05 14:00:00,47.35,47.35,47.19,47.2,23834.0,40.8224,40.8224,40.6845,40.6931,23834.0
2016-08-05 14:30:00,47.2,47.26,47.13,47.18,45722.0,40.6931,40.7448,40.6328,40.6759,45722.0
2016-08-05 15:00:00,47.19,47.24,47.16,47.22,34910.0,40.6845,40.7276,40.6586,40.7104,34910.0
2016-08-05 15:30:00,47.22,47.23,47.15,47.16,147472.0,40.7104,40.719,40.65,40.6586,147472.0
2016-08-08 09:30:00,47.17,47.27,46.82,46.85,53334.0,40.6673,40.7535,40.3655,40.3914,53334.0
2016-08-08 10:00:00,46.82,46.88,46.72,46.74,34070.0,40.3655,40.4172,40.2793,40.2965,34070.0
2016-08-08 10:30:00,46.77,46.86,46.72,46.85,23914.0,40.3224,40.4,40.2793,40.3914,23914.0
2016-08-08 11:00:00,46.87,46.88,46.73,46.73,23176.0,40.4086,40.4172,40.2879,40.2879,23176.0
2016-08-08 11:30:00,46.71,46.74,46.64,46.65,32404.0,40.2707,40.2965,40.2103,40.2189,32404.0
2016-08-08 12:00:00,46.63,46.7,46.58,46.67,40874.0,40.2017,40.262,40.1586,40.2362,40874.0
2016-08-08 12:30:00,46.69,46.77,46.68,46.72,34926.0,40.2534,40.3224,40.2448,40.2793,34926.0
2016-08-08 13:00:00,46.72,46.8,46.69,46.79,118952.0,40.2793,40.3483,40.2534,40.3396,118952.0
2016-08-08 13:30:00,46.8,46.84,46.74,46.84,35002.0,40.3483,40.3827,40.2965,40.3827,35002.0
2016-08-08 14:00:00,46.83,46.85,46.76,46.76,49250.0,40.3741,40.3914,40.3138,40.3138,49250.0
2016-08-08 14:30:00,46.77,46.86,46.76,46.81,77838.0,40.3224,40.4,40.3138,40.3569,77838.0
2016-08-08 15:00:00,46.81,46.86,46.79,46.85,53060.0,40.3569,40.4,40.3396,40.3914,53060.0
2016-08-08 15:30:00,46.86,46.93,46.85,46.91,89432.0,40.4,40.4603,40.3914,40.4431,89432.0
2016-08-09 09:30:00,47.02,47.23,46.94,47.01,58568.0,40.5379,40.719,40.469,40.5293,58568.0
2016-08-09 10:00:00,47.04,47.07,46.92,46.94,26470.0,40.5552,40.581,40.4517,40.469,26470.0
2016-08-09 10:30:00,46.98,46.99,46.85,46.89,28412.0,40.5034,40.5121,40.3914,40.4259,28412.0
2016-08-09 11:00:00,46.91,47.08,46.9,46.96,36318.0,40.4431,40.5897,40.4345,40.4862,36318.0
2016-08-09 11:30:00,46.97,46.98,46.93,46.96,8976.0,40.4948,40.5034,40.4603,40.4862,8976.0
2016-08-09 12:00:00,46.97,46.98,46.87,46.88,5800.0,40.4948,40.5034,40.4086,40.4172,5800.0
2016-08-09 12:30:00,46.85,46.86,46.83,46.84,10200.0,40.3914,40.4,40.3741,40.3827,10200.0
2016-08-09 13:00:00,46.85,46.87,46.83,46.84,12338.0,40.3914,40.4086,40.3741,40.3827,12338.0
2016-08-09 13:30:00,46.83,46.85,46.8,46.85,24006.0,40.3741,40.3914,40.3483,40.3914,24006.0
2016-08-09 14:00:00,46.85,47.02,46.85,47.02,76682.0,40.3914,40.5379,40.3914,40.5379,76682.0
2016-08-09 14:30:00,47.02,47.13,47.02,47.13,61528.0,40.5379,40.6328,40.5379,40.6328,61528.0
2016-08-09 15:00:00,47.13,47.13,47.02,47.09,28638.0,40.6328,40.6328,40.5379,40.5983,28638.0
2016-08-09 15:30:00,47.09,47.18,47.09,47.16,119084.0,40.5983,40.6759,40.5983,40.6586,119084.0
2016-08-10 09:30:00,47.27,47.35,46.93,47.09,44144.0,40.7535,40.8224,40.4603,40.5983,44144.0
2016-08-10 10:00:00,47.11,47.23,47.11,47.14,25926.0,40.6155,40.719,40.6155,40.6414,25926.0
2016-08-10 10:30:00,47.12,47.21,46.97,46.97,44974.0,40.6241,40.7017,40.4948,40.4948,44974.0
2016-08-10 11:00:00,46.99,47.06,46.85,46.88,25316.0,40.5121,40.5724,40.3914,40.4172,25316.0
2016-08-10 11:30:00,46.88,46.98,46.85,46.98,33788.0,40.4172,40.5034,40.3914,40.5034,33788.0
2016-08-10 12:00:00,46.97,47.16,46.97,47.03,15320.0,40.4948,40.6586,40.4948,40.5466,15320.0
2016-08-10 12:30:00,47.04,47.18,47.04,47.13,19036.0,40.5552,40.6759,40.5552,40.6328,19036.0
2016-08-10 13:00:00,47.13,47.16,47.1,47.13,23108.0,40.6328,40.6586,40.6069,40.6328,23108.0
2016-08-10 13:30:00,47.12,47.13,47.07,47.1,14320.0,40.6241,40.6328,40.581,40.6069,14320.0
2016-08-10 14:00:00,47.08,47.1,47.02,47.02,21266.0,40.5897,40.6069,40.5379,40.5379,21266.0
2016-08-10 14:30:00,47.04,47.1,47.02,47.08,27886.0,40.5552,40.6069,40.5379,40.5897,27886.0
2016-08-10 15:00:00,47.06,47.15,47.02,47.1,35012.0,40.5724,40.65,40.5379,40.6069,35012.0
2016-08-10 15:30:00,47.1,47.16,47.07,47.15,128982.0,40.6069,40.6586,40.581,40.65,128982.0
2016-08-11 09:30:00,47.23,47.43,47.15,47.18,57084.0,40.719,40.8914,40.65,40.6759,57084.0
2016-08-11 10:00:00,47.19,47.19,46.95,47.13,59280.0,40.6845,40.6845,40.4776,40.6328,59280.0
2016-08-11 10:30:00,47.13,47.29,47.13,47.2,27362.0,40.6328,40.7707,40.6328,40.6931,27362.0
2016-08-11 11:00:00,47.21,47.23,47.08,47.13,35200.0,40.7017,40.719,40.5897,40.6328,35200.0
2016-08-11 11:30:00,47.13,47.32,47.12,47.3,45320.0,40.6328,40.7966,40.6241,40.7793,45320.0
2016-08-11 12:00:00,47.32,47.32,47.23,47.23,26162.0,40.7966,40.7966,40.719,40.719,26162.0
2016-08-11 12:30:00,47.24,47.32,47.24,47.32,26588.0,40.7276,40.7966,40.7276,40.7966,26588.0
2016-08-11 13:00:00,47.32,47.33,47.3,47.31,20646.0,40.7966,40.8052,40.7793,40.788,20646.0
2016-08-11 13:30:00,47.31,47.37,47.31,47.36,17586.0,40.788,40.8397,40.788,40.8311,17586.0
2016-08-11 14:00:00,47.37,47.43,47.37,47.4,23594.0,40.8397,40.8914,40.8397,40.8655,23594.0
2016-08-11 14:30:00,47.4,47.44,47.37,47.38,59412.0,40.8655,40.9,40.8397,40.8483,59412.0
2016-08-11 15:00:00,47.4,47.42,47.37,47.4,32144.0,40.8655,40.8828,40.8397,40.8655,32144.0
2016-08-11 15:30:00,47.4,47.46,47.38,47.43,118662.0,40.8655,40.9173,40.8483,40.8914,118662.0
2016-08-12 09:30:00,47.44,47.44,47.05,47.06,57426.0,40.9,40.9,40.5638,40.5724,57426.0
2016-08-12 10:00:00,47.08,47.13,47.02,47.08,26030.0,40.5897,40.6328,40.5379,40.5897,26030.0
2016-08-12 10:30:00,47.05,47.22,47.04,47.2,44406.0,40.5638,40.7104,40.5552,40.6931,44406.0
2016-08-12 11:00:00,47.22,47.22,47.06,47.14,19092.0,40.7104,40.7104,40.5724,40.6414,19092.0
2016-08-12 11:30:00,47.14,47.14,47.01,47.01,33702.0,40.6414,40.6414,40.5293,40.5293,33702.0
2016-08-12 12:00:00,47.01,47.1,46.99,47.07,37438.0,40.5293,40.6069,40.5121,40.581,37438.0
2016-08-12 12:30:00,47.07,47.09,46.94,46.94,11400.0,40.581,40.5983,40.469,40.469,11400.0
2016-08-12 13:00:00,46.94,46.95,46.86,46.94,20870.0,40.469,40.4776,40.4,40.469,20870.0
2016-08-12 13:30:00,46.94,46.99,46.91,46.94,16382.0,40.469,40.5121,40.4431,40.469,16382.0
2016-08-12 14:00:00,46.95,47.06,46.94,46.97,23022.0,40.4776,40.5724,40.469,40.4948,23022.0
2016-08-12 14:30:00,46.96,46.99,46.93,46.98,38948.0,40.4862,40.5121,40.4603,40.5034,38948.0
2016-08-12 15:00:00,46.97,47.07,46.96,47.05,51436.0,40.4948,40.581,40.4862,40.5638,51436.0
2016-08-12 15:30:00,47.05,47.08,47.03,47.05,95644.0,40.5638,40.5897,40.5466,40.5638,95644.0
2016-08-15 09:30:00,47.27,47.35,47.13,47.35,47120.0,40.7535,40.8224,40.6328,40.8224,47120.0
2016-08-15 10:00:00,47.35,47.36,47.18,47.21,38558.0,40.8224,40.8311,40.6759,40.7017,38558.0
2016-08-15 10:30:00,47.25,47.27,47.15,47.16,22498.0,40.7362,40.7535,40.65,40.6586,22498.0
2016-08-15 11:00:00,47.16,47.23,47.15,47.19,35722.0,40.6586,40.719,40.65,40.6845,35722.0
2016-08-15 11:30:00,47.19,47.3,47.19,47.27,23278.0,40.6845,40.7793,40.6845,40.7535,23278.0
2016-08-15 12:00:00,47.27,47.37,47.27,47.37,16596.0,40.7535,40.8397,40.7535,40.8397,16596.0
2016-08-15 12:30:00,47.35,47.44,47.33,47.44,36746.0,40.8224,40.9,40.8052,40.9,36746.0
2016-08-15 13:00:00,47.43,47.49,47.42,47.48,17812.0,40.8914,40.9431,40.8828,40.9345,17812.0
2016-08-15 13:30:00,47.47,47.51,47.46,47.47,28128.0,40.9259,40.9604,40.9173,40.9259,28128.0
2016-08-15 14:00:00,47.46,47.49,47.44,47.49,25570.0,40.9173,40.9431,40.9,40.9431,25570.0
2016-08-15 14:30:00,47.49,47.52,47.46,47.46,30818.0,40.9431,40.969,40.9173,40.9173,30818.0
2016-08-15 15:00:00,47.47,47.48,47.41,47.44,28410.0,40.9259,40.9345,40.8742,40.9,28410.0
2016-08-15 15:30:00,47.43,47.43,47.34,47.38,74790.0,40.8914,40.8914,40.8138,40.8483,74790.0
2016-08-16 09:30:00,47.27,47.29,47.09,47.11,19444.0,40.7535,40.7707,40.5983,40.6155,19444.0
2016-08-16 10:00:00,47.1,47.16,46.95,47.02,16698.0,40.6069,40.6586,40.4776,40.5379,16698.0
2016-08-16 10:30:00,47.01,47.1,46.95,46.95,19454.0,40.5293,40.6069,40.4776,40.4776,19454.0
2016-08-16 11:00:00,46.95,47.02,46.94,46.97,13508.0,40.4776,40.5379,40.469,40.4948,13508.0
2016-08-16 11:30:00,46.97,47.01,46.94,46.99,10478.0,40.4948,40.5293,40.469,40.5121,10478.0
2016-08-16 12:00:00,46.99,46.99,46.87,46.88,13388.0,40.5121,40.5121,40.4086,40.4172,13388.0
2016-08-16 12:30:00,46.89,46.95,46.85,46.88,22110.0,40.4259,40.4776,40.3914,40.4172,22110.0
2016-08-16 13:00:00,46.88,46.93,46.8,46.85,19842.0,40.4172,40.4603,40.3483,40.3914,19842.0
2016-08-16 13:30:00,46.84,46.87,46.81,46.84,17994.0,40.3827,40.4086,40.3569,40.3827,17994.0
2016-08-16 14:00:00,46.83,46.87,46.77,46.81,20962.0,40.3741,40.4086,40.3224,40.3569,20962.0
2016-08-16 14:30:00,46.8,46.83,46.77,46.83,22706.0,40.3483,40.3741,40.3224,40.3741,22706.0
2016-08-16 15:00:00,46.83,46.87,46.77,46.86,30718.0,40.3741,40.4086,40.3224,40.4,30718.0
2016-08-16 15:30:00,46.86,46.9,46.72,46.75,103724.0,40.4,40.4345,40.2793,40.3052,103724.0
2016-08-17 09:30:00,46.88,46.88,46.6,46.78,48124.0,40.4172,40.4172,40.1758,40.331,48124.0
2016-08-17 10:00:00,46.81,46.81,46.58,46.61,30418.0,40.3569,40.3569,40.1586,40.1845,30418.0
2016-08-17 10:30:00,46.63,46.66,46.54,46.64,16988.0,40.2017,40.2276,40.1241,40.2103,16988.0
2016-08-17 11:00:00,46.66,46.73,46.64,46.64,18852.0,40.2276,40.2879,40.2103,40.2103,18852.0
2016-08-17 11:30:00,46.63,46.66,46.59,46.63,10796.0,40.2017,40.2276,40.1672,40.2017,10796.0
2016-08-17 12:00:00,46.68,46.83,46.66,46.8,10488.0,40.2448,40.3741,40.2276,40.3483,10488.0
2016-08-17 12:30:00,46.82,46.94,46.74,46.93,32738.0,40.3655,40.469,40.2965,40.4603,32738.0
2016-08-17 13:00:00,46.91,46.93,46.81,46.82,13862.0,40.4431,40.4603,40.3569,40.3655,13862.0
2016-08-17 13:30:00,46.81,46.9,46.81,46.83,12146.0,40.3569,40.4345,40.3569,40.3741,12146.0
2016-08-17 14:00:00,46.83,46.97,46.7,46.85,26260.0,40.3741,40.4948,40.262,40.3914,26260.0
2016-08-17 14:30:00,46.84,46.9,46.82,46.87,28686.0,40.3827,40.4345,40.3655,40.4086,28686.0
2016-08-17 15:00:00,46.85,46.85,46.79,46.81,26170.0,40.3914,40.3914,40.3396,40.3569,26170.0
2016-08-17 15:30:00,46.82,46.84,46.77,46.81,82388.0,40.3655,40.3827,40.3224,40.3569,82388.0
2016-08-18 09:30:00,46.84,47.04,46.63,46.73,32654.0,40.3827,40.5552,40.2017,40.2879,32654.0
2016-08-18 10:00:00,46.75,46.8,46.67,46.71,23114.0,40.3052,40.3483,40.2362,40.2707,23114.0
2016-08-18 10:30:00,46.71,46.94,46.7,46.91,24202.0,40.2707,40.469,40.262,40.4431,24202.0
2016-08-18 11:00:00,46.9,46.97,46.85,46.9,23492.0,40.4345,40.4948,40.3914,40.4345,23492.0
2016-08-18 11:30:00,46.89,47.02,46.88,46.98,13000.0,40.4259,40.5379,40.4172,40.5034,13000.0
2016-08-18 12:00:00,46.96,47.06,46.9,46.93,27412.0,40.4862,40.5724,40.4345,40.4603,27412.0
2016-08-18 12:30:00,46.88,47.04,46.86,46.97,10018.0,40.4172,40.5552,40.4,40.4948,10018.0
2016-08-18 13:00:00,46.97,47.05,46.95,46.98,18344.0,40.4948,40.5638,40.4776,40.5034,18344.0
2016-08-18 13:30:00,46.98,47.09,46.98,47.0,23236.0,40.5034,40.5983,40.5034,40.5207,23236.0
2016-08-18 14:00:00,47.02,47.02,46.9,46.94,27908.0,40.5379,40.5379,40.4345,40.469,27908.0
2016-08-18 14:30:00,46.94,46.95,46.85,46.91,26902.0,40.469,40.4776,40.3914,40.4431,26902.0
2016-08-18 15:00:00,46.91,46.97,46.87,46.96,36678.0,40.4431,40.4948,40.4086,40.4862,36678.0
2016-08-18 15:30:00,46.95,46.97,46.85,46.97,163072.0,40.4776,40.4948,40.3914,40.4948,163072.0
2016-08-19 09:30:00,46.87,46.87,46.59,46.71,63014.0,40.4086,40.4086,40.1672,40.2707,63014.0
2016-08-19 10:00:00,46.76,46.98,46.76,46.98,26180.0,40.3138,40.5034,40.3138,40.5034,26180.0
2016-08-19 10:30:00,46.98,46.99,46.85,46.87,41396.0,40.5034,40.5121,40.3914,40.4086,41396.0
2016-08-19 11:00:00,46.85,47.0,46.84,46.95,24948.0,40.3914,40.5207,40.3827,40.4776,24948.0
2016-08-19 11:30:00,46.97,47.05,46.89,47.02,27394.0,40.4948,40.5638,40.4259,40.5379,27394.0
2016-08-19 12:00:00,47.02,47.02,46.93,47.01,26576.0,40.5379,40.5379,40.4603,40.5293,26576.0
2016-08-19 12:30:00,47.02,47.07,46.97,46.98,26920.0,40.5379,40.581,40.4948,40.5034,26920.0
2016-08-19 13:00:00,46.99,47.05,46.99,47.02,15100.0,40.5121,40.5638,40.5121,40.5379,15100.0
2016-08-19 13:30:00,47.02,47.06,46.95,47.0,25126.0,40.5379,40.5724,40.4776,40.5207,25126.0
2016-08-19 14:00:00,47.0,47.04,46.97,46.99,21030.0,40.5207,40.5552,40.4948,40.5121,21030.0
2016-08-19 14:30:00,46.98,47.15,46.98,47.13,27456.0,40.5034,40.65,40.5034,40.6328,27456.0
2016-08-19 15:00:00,47.12,47.19,47.1,47.16,42352.0,40.6241,40.6845,40.6069,40.6586,42352.0
2016-08-19 15:30:00,47.15,47.17,47.06,47.09,100506.0,40.65,40.6673,40.5724,40.5983,100506.0
2016-08-22 09:30:00,47.0,47.0,46.76,46.99,40104.0,40.5207,40.5207,40.3138,40.5121,40104.0
2016-08-22 10:00:00,46.99,47.13,46.87,47.1,27860.0,40.5121,40.6328,40.4086,40.6069,27860.0
2016-08-22 10:30:00,47.09,47.13,47.07,47.12,12100.0,40.5983,40.6328,40.581,40.6241,12100.0
2016-08-22 11:00:00,47.1,47.17,46.95,47.0,34684.0,40.6069,40.6673,40.4776,40.5207,34684.0
2016-08-22 11:30:00,46.99,47.16,46.95,47.16,16928.0,40.5121,40.6586,40.4776,40.6586,16928.0
2016-08-22 12:00:00,47.18,47.24,47.04,47.23,10442.0,40.6759,40.7276,40.5552,40.719,10442.0
2016-08-22 12:30:00,47.18,47.21,47.14,47.2,23552.0,40.6759,40.7017,40.6414,40.6931,23552.0
2016-08-22 13:00:00,47.17,47.26,47.08,47.12,14004.0,40.6673,40.7448,40.5897,40.6241,14004.0
2016-08-22 13:30:00,47.13,47.31,47.12,47.26,33246.0,40.6328,40.788,40.6241,40.7448,33246.0
2016-08-22 14:00:00,47.23,47.26,47.15,47.19,23072.0,40.719,40.7448,40.65,40.6845,23072.0
2016-08-22 14:30:00,47.17,47.24,47.13,47.17,17310.0,40.6673,40.7276,40.6328,40.6673,17310.0
2016-08-22 15:00:00,47.19,47.24,47.18,47.21,19992.0,40.6845,40.7276,40.6759,40.7017,19992.0
2016-08-22 15:30:00,47.23,47.34,47.22,47.33,106986.0,40.719,40.8138,40.7104,40.8052,106986.0
2016-08-23 09:30:00,47.56,47.92,47.48,47.89,112426.0,41.0035,41.3139,40.9345,41.288,112426.0
2016-08-23 10:00:00,47.92,48.03,47.82,47.96,131746.0,41.3139,41.4087,41.2276,41.3483,131746.0
2016-08-23 10:30:00,47.97,48.08,47.92,48.01,70224.0,41.357,41.4518,41.3139,41.3915,70224.0
2016-08-23 11:00:00,47.99,48.05,47.95,48.05,23390.0,41.3742,41.4259,41.3397,41.4259,23390.0
2016-08-23 11:30:00,48.04,48.04,47.97,47.97,21406.0,41.4173,41.4173,41.357,41.357,21406.0
2016-08-23 12:00:00,47.98,48.08,47.92,48.06,35750.0,41.3656,41.4518,41.3139,41.4346,35750.0
2016-08-23 12:30:00,48.07,48.07,47.93,47.97,26118.0,41.4432,41.4432,41.3225,41.357,26118.0
2016-08-23 13:00:00,47.97,48.05,47.93,47.95,114630.0,41.357,41.4259,41.3225,41.3397,114630.0
2016-08-23 13:30:00,47.95,47.98,47.93,47.96,27194.0,41.3397,41.3656,41.3225,41.3483,27194.0
2016-08-23 14:00:00,47.94,48.01,47.94,47.99,17114.0,41.3311,41.3915,41.3311,41.3742,17114.0
2016-08-23 14:30:00,47.98,48.02,47.96,47.98,17804.0,41.3656,41.4001,41.3483,41.3656,17804.0
2016-08-23 15:00:00,47.98,48.01,47.97,47.98,33252.0,41.3656,41.3915,41.357,41.3656,33252.0
2016-08-23 15:30:00,47.99,47.99,47.87,47.91,155844.0,41.3742,41.3742,41.2708,41.3052,155844.0
2016-08-24 09:30:00,47.91,47.91,47.52,47.74,85024.0,41.3052,41.3052,40.969,41.1587,85024.0
2016-08-24 10:00:00,47.82,47.85,47.66,47.66,33112.0,41.2276,41.2535,41.0897,41.0897,33112.0
2016-08-24 10:30:00,47.67,47.81,47.65,47.81,15718.0,41.0983,41.219,41.0811,41.219,15718.0
2016-08-24 11:00:00,47.8,47.86,47.76,47.81,22328.0,41.2104,41.2621,41.1759,41.219,22328.0
2016-08-24 11:30:00,47.8,47.81,47.74,47.74,25338.0,41.2104,41.219,41.1587,41.1587,25338.0
2016-08-24 12:00:00,47.74,47.88,47.74,47.79,29538.0,41.1587,41.2794,41.1587,41.2018,29538.0
2016-08-24 12:30:00,47.77,47.84,47.74,47.8,25774.0,41.1845,41.2449,41.1587,41.2104,25774.0
2016-08-24 13:00:00,47.79,47.84,47.75,47.75,17746.0,41.2018,41.2449,41.1673,41.1673,17746.0
2016-08-24 13:30:00,47.72,47.78,47.7,47.75,22098.0,41.1414,41.1932,41.1242,41.1673,22098.0
2016-08-24 14:00:00,47.76,47.8,47.74,47.8,20756.0,41.1759,41.2104,41.1587,41.2104,20756.0
2016-08-24 14:30:00,47.77,47.8,47.7,47.7,26050.0,41.1845,41.2104,41.1242,41.1242,26050.0
2016-08-24 15:00:00,47.7,47.73,47.59,47.61,104920.0,41.1242,41.1501,41.0294,41.0466,104920.0
2016-08-24 15:30:00,47.6,47.66,47.52,47.66,81666.0,41.038,41.0897,40.969,41.0897,81666.0
2016-08-25 09:30:00,47.6,47.6,47.39,47.49,53492.0,41.038,41.038,40.8569,40.9431,53492.0
2016-08-25 10:00:00,47.47,47.62,47.46,47.58,13246.0,40.9259,41.0552,40.9173,41.0207,13246.0
2016-08-25 10:30:00,47.57,47.63,47.55,47.6,31900.0,41.0121,41.0638,40.9949,41.038,31900.0
2016-08-25 11:00:00,47.59,47.73,47.59,47.72,18098.0,41.0294,41.1501,41.0294,41.1414,18098.0
2016-08-25 11:30:00,47.72,47.77,47.63,47.7,21788.0,41.1414,41.1845,41.0638,41.1242,21788.0
2016-08-25 12:00:00,47.71,47.74,47.63,47.65,22878.0,41.1328,41.1587,41.0638,41.0811,22878.0
2016-08-25 12:30:00,47.67,47.71,47.65,47.7,11820.0,41.0983,41.1328,41.0811,41.1242,11820.0
2016-08-25 13:00:00,47.71,47.72,47.65,47.71,10390.0,41.1328,41.1414,41.0811,41.1328,10390.0
2016-08-25 13:30:00,47.72,47.74,47.58,47.63,136710.0,41.1414,41.1587,41.0207,41.0638,136710.0
2016-08-25 14:00:00,47.63,47.68,47.57,47.59,18108.0,41.0638,41.1069,41.0121,41.0294,18108.0
2016-08-25 14:30:00,47.59,47.77,47.59,47.73,140866.0,41.0294,41.1845,41.0294,41.1501,140866.0
2016-08-25 15:00:00,47.72,47.79,47.69,47.77,29730.0,41.1414,41.2018,41.1156,41.1845,29730.0
2016-08-25 15:30:00,47.75,47.8,47.67,47.75,104492.0,41.1673,41.2104,41.0983,41.1673,104492.0
2016-08-26 09:30:00,47.76,48.02,47.71,47.75,88524.0,41.1759,41.4001,41.1328,41.1673,88524.0
2016-08-26 10:00:00,47.73,47.98,47.68,47.93,45944.0,41.1501,41.3656,41.1069,41.3225,45944.0
2016-08-26 10:30:00,47.94,47.94,47.78,47.85,26862.0,41.3311,41.3311,41.1932,41.2535,26862.0
2016-08-26 11:00:00,47.84,47.93,47.8,47.88,36728.0,41.2449,41.3225,41.2104,41.2794,36728.0
2016-08-26 11:30:00,47.87,47.87,47.67,47.69,44930.0,41.2708,41.2708,41.0983,41.1156,44930.0
2016-08-26 12:00:00,47.66,47.67,47.45,47.53,56908.0,41.0897,41.0983,40.9087,40.9776,56908.0
2016-08-26 12:30:00,47.52,47.63,47.51,47.63,19414.0,40.969,41.0638,40.9604,41.0638,19414.0
2016-08-26 13:00:00,47.63,47.66,47.54,47.57,97856.0,41.0638,41.0897,40.9862,41.0121,97856.0
2016-08-26 13:30:00,47.59,47.59,47.52,47.56,28646.0,41.0294,41.0294,40.969,41.0035,28646.0
2016-08-26 14:00:00,47.56,47.6,47.35,47.37,77152.0,41.0035,41.038,40.8224,40.8397,77152.0
2016-08-26 14:30:00,47.37,47.37,47.25,47.37,69124.0,40.8397,40.8397,40.7362,40.8397,69124.0
2016-08-26 15:00:00,47.37,47.61,47.36,47.58,52840.0,40.8397,41.0466,40.8311,41.0207,52840.0
2016-08-26 15:30:00,47.58,47.71,47.58,47.66,161916.0,41.0207,41.1328,41.0207,41.0897,161916.0
2016-08-29 09:30:00,47.83,48.08,47.74,47.96,63926.0,41.2363,41.4518,41.1587,41.3483,63926.0
2016-08-29 10:00:00,47.96,48.11,47.96,48.07,27818.0,41.3483,41.4777,41.3483,41.4432,27818.0
2016-08-29 10:30:00,48.08,48.33,48.06,48.29,32384.0,41.4518,41.6673,41.4346,41.6328,32384.0
2016-08-29 11:00:00,48.31,48.43,48.27,48.38,37910.0,41.6501,41.7535,41.6156,41.7104,37910.0
2016-08-29 11:30:00,48.4,48.5,48.22,48.23,67082.0,41.7277,41.8139,41.5725,41.5811,67082.0
2016-08-29 12:00:00,48.22,48.56,48.2,48.37,68126.0,41.5725,41.8656,41.5553,41.7018,68126.0
2016-08-29 12:30:00,48.37,48.57,48.36,48.45,37304.0,41.7018,41.8742,41.6932,41.7708,37304.0
2016-08-29 13:00:00,48.45,48.54,48.45,48.5,32348.0,41.7708,41.8484,41.7708,41.8139,32348.0
2016-08-29 13:30:00,48.5,48.55,48.44,48.45,37272.0,41.8139,41.857,41.7622,41.7708,37272.0
2016-08-29 14:00:00,48.45,48.52,48.35,48.38,47880.0,41.7708,41.8311,41.6846,41.7104,47880.0
2016-08-29 14:30:00,48.4,48.47,48.37,48.42,61116.0,41.7277,41.788,41.7018,41.7449,61116.0
2016-08-29 15:00:00,48.43,48.43,48.35,48.37,81582.0,41.7535,41.7535,41.6846,41.7018,81582.0
2016-08-29 15:30:00,48.37,48.37,48.27,48.31,212016.0,41.7018,41.7018,41.6156,41.6501,212016.0
2016-08-30 09:30:00,48.35,48.4,48.14,48.24,40050.0,41.6846,41.7277,41.5035,41.5897,40050.0
2016-08-30 10:00:00,48.23,48.33,48.13,48.26,104440.0,41.5811,41.6673,41.4949,41.607,104440.0
2016-08-30 10:30:00,48.26,48.35,48.18,48.26,33654.0,41.607,41.6846,41.538,41.607,33654.0
2016-08-30 11:00:00,48.25,48.38,48.21,48.24,63412.0,41.5984,41.7104,41.5639,41.5897,63412.0
2016-08-30 11:30:00,48.21,48.25,48.14,48.23,22496.0,41.5639,41.5984,41.5035,41.5811,22496.0
2016-08-30 12:00:00,48.22,48.35,48.22,48.33,28870.0,41.5725,41.6846,41.5725,41.6673,28870.0
2016-08-30 12:30:00,48.33,48.35,48.22,48.29,21338.0,41.6673,41.6846,41.5725,41.6328,21338.0
2016-08-30 13:00:00,48.27,48.32,48.23,48.28,21200.0,41.6156,41.6587,41.5811,41.6242,21200.0
2016-08-30 13:30:00,48.27,48.34,48.26,48.32,28246.0,41.6156,41.676,41.607,41.6587,28246.0
2016-08-30 14:00:00,48.28,48.32,48.2,48.2,129168.0,41.6242,41.6587,41.5553,41.5553,129168.0
2016-08-30 14:30:00,48.2,48.3,48.2,48.27,42400.0,41.5553,41.6415,41.5553,41.6156,42400.0
2016-08-30 15:00:00,48.26,48.38,48.26,48.32,36488.0,41.607,41.7104,41.607,41.6587,36488.0
2016-08-30 15:30:00,48.32,48.44,48.32,48.42,158852.0,41.6587,41.7622,41.6587,41.7449,158852.0
2016-08-31 09:30:00,48.27,48.56,48.25,48.28,53128.0,41.6156,41.8656,41.5984,41.6242,53128.0
2016-08-31 10:00:00,48.27,48.34,48.21,48.24,31676.0,41.6156,41.676,41.5639,41.5897,31676.0
2016-08-31 10:30:00,48.24,48.3,48.15,48.18,82130.0,41.5897,41.6415,41.5122,41.538,82130.0
2016-08-31 11:00:00,48.16,48.22,48.14,48.16,29460.0,41.5208,41.5725,41.5035,41.5208,29460.0
2016-08-31 11:30:00,48.16,48.21,48.12,48.19,34306.0,41.5208,41.5639,41.4863,41.5466,34306.0
2016-08-31 12:00:00,48.2,48.2,48.02,48.05,29424.0,41.5553,41.5553,41.4001,41.4259,29424.0
2016-08-31 12:30:00,48.04,48.07,47.98,48.02,36038.0,41.4173,41.4432,41.3656,41.4001,36038.0
2016-08-31 13:00:00,48.0,48.02,47.83,47.98,21204.0,41.3828,41.4001,41.2363,41.3656,21204.0
2016-08-31 13:30:00,47.98,48.11,47.96,48.1,16044.0,41.3656,41.4777,41.3483,41.469,16044.0
2016-08-31 14:00:00,48.09,48.22,48.09,48.21,18692.0,41.4604,41.5725,41.4604,41.5639,18692.0
2016-08-31 14:30:00,48.19,48.2,48.09,48.14,27634.0,41.5466,41.5553,41.4604,41.5035,27634.0
2016-08-31 15:00:00,48.12,48.27,48.12,48.27,29066.0,41.4863,41.6156,41.4863,41.6156,29066.0
2016-08-31 15:30:00,48.27,48.32,48.23,48.23,115010.0,41.6156,41.6587,41.5811,41.5811,115010.0
2016-09-01 09:30:00,48.21,48.43,48.04,48.29,77286.0,41.5639,41.7535,41.4173,41.6328,77286.0
2016-09-01 10:00:00,48.26,48.27,47.99,48.01,30260.0,41.607,41.6156,41.3742,41.3915,30260.0
2016-09-01 10:30:00,47.99,48.04,47.94,47.99,48282.0,41.3742,41.4173,41.3311,41.3742,48282.0
2016-09-01 11:00:00,47.95,48.06,47.87,48.06,39482.0,41.3397,41.4346,41.2708,41.4346,39482.0
2016-09-01 11:30:00,48.08,48.12,47.89,47.92,82600.0,41.4518,41.4863,41.288,41.3139,82600.0
2016-09-01 12:00:00,47.89,48.21,47.88,48.17,27268.0,41.288,41.5639,41.2794,41.5294,27268.0
2016-09-01 12:30:00,48.17,48.26,48.06,48.06,32848.0,41.5294,41.607,41.4346,41.4346,32848.0
2016-09-01 13:00:00,48.06,48.1,48.02,48.07,25422.0,41.4346,41.469,41.4001,41.4432,25422.0
2016-09-01 13:30:00,48.09,48.13,47.97,47.99,14420.0,41.4604,41.4949,41.357,41.3742,14420.0
2016-09-01 14:00:00,47.99,48.02,47.94,48.01,18774.0,41.3742,41.4001,41.3311,41.3915,18774.0
2016-09-01 14:30:00,48.04,48.28,48.0,48.24,111786.0,41.4173,41.6242,41.3828,41.5897,111786.0
2016-09-01 15:00:00,48.24,48.24,48.09,48.09,38808.0,41.5897,41.5897,41.4604,41.4604,38808.0
2016-09-01 15:30:00,48.09,48.2,48.06,48.17,169188.0,41.4604,41.5553,41.4346,41.5294,169188.0
2016-09-02 09:30:00,48.35,48.79,48.35,48.66,57332.0,41.6846,42.0639,41.6846,41.9518,57332.0
2016-09-02 10:00:00,48.66,48.73,48.51,48.52,55860.0,41.9518,42.0122,41.8225,41.8311,55860.0
2016-09-02 10:30:00,48.55,48.63,48.51,48.53,52258.0,41.857,41.926,41.8225,41.8398,52258.0
2016-09-02 11:00:00,48.52,48.6,48.51,48.59,31360.0,41.8311,41.9001,41.8225,41.8915,31360.0
2016-09-02 11:30:00,48.59,48.63,48.57,48.59,13342.0,41.8915,41.926,41.8742,41.8915,13342.0
2016-09-02 12:00:00,48.59,48.63,48.54,48.55,39792.0,41.8915,41.926,41.8484,41.857,39792.0
2016-09-02 12:30:00,48.55,48.6,48.52,48.54,30062.0,41.857,41.9001,41.8311,41.8484,30062.0
2016-09-02 13:00:00,48.51,48.52,48.42,48.46,16506.0,41.8225,41.8311,41.7449,41.7794,16506.0
2016-09-02 13:30:00,48.46,48.46,48.32,48.32,31090.0,41.7794,41.7794,41.6587,41.6587,31090.0
2016-09-02 14:00:00,48.34,48.46,48.3,48.43,40482.0,41.676,41.7794,41.6415,41.7535,40482.0
2016-09-02 14:30:00,48.43,48.47,48.42,48.44,85056.0,41.7535,41.788,41.7449,41.7622,85056.0
2016-09-02 15:00:00,48.44,48.46,48.42,48.43,129568.0,41.7622,41.7794,41.7449,41.7535,129568.0
2016-09-02 15:30:00,48.43,48.51,48.35,48.5,198874.0,41.7535,41.8225,41.6846,41.8139,198874.0
2016-09-06 09:30:00,49.19,49.19,48.55,48.55,83556.0,42.4088,42.4088,41.857,41.857,83556.0
2016-09-06 10:00:00,48.51,48.58,48.27,48.32,38140.0,41.8225,41.8829,41.6156,41.6587,38140.0
2016-09-06 10:30:00,48.32,48.37,48.13,48.15,32946.0,41.6587,41.7018,41.4949,41.5122,32946.0
2016-09-06 11:00:00,48.14,48.4,48.11,48.39,63168.0,41.5035,41.7277,41.4777,41.7191,63168.0
2016-09-06 11:30:00,48.39,48.41,48.26,48.37,32796.0,41.7191,41.7363,41.607,41.7018,32796.0
2016-09-06 12:00:00,48.37,48.4,48.07,48.12,115282.0,41.7018,41.7277,41.4432,41.4863,115282.0
2016-09-06 12:30:00,48.16,48.21,48.1,48.1,16382.0,41.5208,41.5639,41.469,41.469,16382.0
2016-09-06 13:00:00,48.11,48.11,48.02,48.06,27654.0,41.4777,41.4777,41.4001,41.4346,27654.0
2016-09-06 13:30:00,48.05,48.09,47.99,48.04,29322.0,41.4259,41.4604,41.3742,41.4173,29322.0
2016-09-06 14:00:00,48.04,48.06,47.88,47.93,64020.0,41.4173,41.4346,41.2794,41.3225,64020.0
2016-09-06 14:30:00,47.94,47.97,47.88,47.92,32714.0,41.3311,41.357,41.2794,41.3139,32714.0
2016-09-06 15:00:00,47.93,47.94,47.77,47.82,75482.0,41.3225,41.3311,41.1845,41.2276,75482.0
2016-09-06 15:30:00,47.83,47.9,47.83,47.89,191816.0,41.2363,41.2966,41.2363,41.288,191816.0
2016-09-07 09:30:00,48.02,48.13,47.89,47.99,63164.0,41.4001,41.4949,41.288,41.3742,63164.0
2016-09-07 10:00:00,47.97,47.99,47.72,47.91,49566.0,41.357,41.3742,41.1414,41.3052,49566.0
2016-09-07 10:30:00,47.94,47.94,47.76,47.76,31234.0,41.3311,41.3311,41.1759,41.1759,31234.0
2016-09-07 11:00:00,47.74,47.76,47.57,47.59,34756.0,41.1587,41.1759,41.0121,41.0294,34756.0
2016-09-07 11:30:00,47.6,47.71,47.6,47.63,37286.0,41.038,41.1328,41.038,41.0638,37286.0
2016-09-07 12:00:00,47.65,47.75,47.54,47.63,55400.0,41.0811,41.1673,40.9862,41.0638,55400.0
2016-09-07 12:30:00,47.64,47.65,47.59,47.65,37454.0,41.0725,41.0811,41.0294,41.0811,37454.0
2016-09-07 13:00:00,47.65,47.76,47.63,47.74,32268.0,41.0811,41.1759,41.0638,41.1587,32268.0
2016-09-07 13:30:00,47.75,47.8,47.73,47.79,34414.0,41.1673,41.2104,41.1501,41.2018,34414.0
2016-09-07 14:00:00,47.79,47.84,47.77,47.82,37836.0,41.2018,41.2449,41.1845,41.2276,37836.0
2016-09-07 14:30:00,47.81,47.81,47.74,47.74,50516.0,41.219,41.219,41.1587,41.1587,50516.0
2016-09-07 15:00:00,47.74,47.89,47.74,47.87,81372.0,41.1587,41.288,41.1587,41.2708,81372.0
2016-09-07 15:30:00,47.87,47.99,47.85,47.98,156310.0,41.2708,41.3742,41.2535,41.3656,156310.0
2016-09-08 09:30:00,48.77,48.77,48.12,48.26,99740.0,42.0467,42.0467,41.4863,41.607,99740.0
2016-09-08 10:00:00,48.22,48.24,48.06,48.22,36622.0,41.5725,41.5897,41.4346,41.5725,36622.0
2016-09-08 10:30:00,48.24,48.24,48.02,48.05,31846.0,41.5897,41.5897,41.4001,41.4259,31846.0
2016-09-08 11:00:00,48.07,48.13,48.02,48.04,30674.0,41.4432,41.4949,41.4001,41.4173,30674.0
2016-09-08 11:30:00,48.02,48.04,47.85,47.98,30068.0,41.4001,41.4173,41.2535,41.3656,30068.0
2016-09-08 12:00:00,47.98,48.01,47.93,47.93,27242.0,41.3656,41.3915,41.3225,41.3225,27242.0
2016-09-08 12:30:00,47.92,48.16,47.91,48.16,49806.0,41.3139,41.5208,41.3052,41.5208,49806.0
2016-09-08 13:00:00,48.16,48.37,48.11,48.32,95458.0,41.5208,41.7018,41.4777,41.6587,95458.0
2016-09-08 13:30:00,48.31,48.31,48.22,48.3,53458.0,41.6501,41.6501,41.5725,41.6415,53458.0
2016-09-08 14:00:00,48.3,48.41,48.29,48.38,61598.0,41.6415,41.7363,41.6328,41.7104,61598.0
2016-09-08 14:30:00,48.38,48.5,48.33,48.46,89350.0,41.7104,41.8139,41.6673,41.7794,89350.0
2016-09-08 15:00:00,48.45,48.46,48.35,48.35,134992.0,41.7708,41.7794,41.6846,41.6846,134992.0
2016-09-08 15:30:00,48.35,48.47,48.34,48.42,239548.0,41.6846,41.788,41.676,41.7449,239548.0
2016-09-09 09:30:00,47.85,47.85,46.25,46.43,193070.0,41.2535,41.2535,39.8741,40.0293,193070.0
2016-09-09 10:00:00,46.45,46.74,46.38,46.53,153126.0,40.0465,40.2965,39.9862,40.1155,153126.0
2016-09-09 10:30:00,46.51,46.54,46.27,46.41,109020.0,40.0982,40.1241,39.8913,40.012,109020.0
2016-09-09 11:00:00,46.42,46.49,46.38,46.48,48030.0,40.0206,40.081,39.9862,40.0724,48030.0
2016-09-09 11:30:00,46.47,46.47,46.2,46.27,50884.0,40.0638,40.0638,39.831,39.8913,50884.0
2016-09-09 12:00:00,46.24,46.33,46.19,46.21,64664.0,39.8655,39.9431,39.8224,39.8396,64664.0
2016-09-09 12:30:00,46.2,46.22,46.07,46.18,101200.0,39.831,39.8482,39.7189,39.8137,101200.0
2016-09-09 13:00:00,46.17,46.19,45.76,45.76,45538.0,39.8051,39.8224,39.4516,39.4516,45538.0
2016-09-09 13:30:00,45.74,45.76,45.28,45.46,93296.0,39.4344,39.4516,39.0378,39.193,93296.0
2016-09-09 14:00:00,45.47,45.48,45.27,45.44,55190.0,39.2016,39.2102,39.0292,39.1757,55190.0
2016-09-09 14:30:00,45.45,45.63,45.43,45.63,115020.0,39.1844,39.3396,39.1671,39.3396,115020.0
2016-09-09 15:00:00,45.63,45.8,45.56,45.8,185422.0,39.3396,39.4861,39.2792,39.4861,185422.0
2016-09-09 15:30:00,45.79,45.8,45.54,45.55,395202.0,39.4775,39.4861,39.262,39.2706,395202.0
2016-09-12 09:30:00,45.18,45.54,44.63,45.52,302468.0,38.9516,39.262,38.4774,39.2447,302468.0
2016-09-12 10:00:00,45.49,45.76,45.33,45.72,304824.0,39.2189,39.4516,39.0809,39.4171,304824.0
2016-09-12 10:30:00,45.7,45.8,45.55,45.65,66316.0,39.3999,39.4861,39.2706,39.3568,66316.0
2016-09-12 11:00:00,45.67,45.77,45.65,45.74,53832.0,39.374,39.4603,39.3568,39.4344,53832.0
2016-09-12 11:30:00,45.75,45.98,45.68,45.91,28600.0,39.443,39.6413,39.3827,39.581,28600.0
2016-09-12 12:00:00,45.88,45.98,45.87,45.97,25934.0,39.5551,39.6413,39.5465,39.6327,25934.0
2016-09-12 12:30:00,45.97,46.12,45.92,46.1,45414.0,39.6327,39.762,39.5896,39.7448,45414.0
2016-09-12 13:00:00,46.1,46.3,46.02,46.02,50878.0,39.7448,39.9172,39.6758,39.6758,50878.0
2016-09-12 13:30:00,46.02,46.27,45.97,46.24,34290.0,39.6758,39.8913,39.6327,39.8655,34290.0
2016-09-12 14:00:00,46.24,46.47,46.24,46.34,41146.0,39.8655,40.0638,39.8655,39.9517,41146.0
2016-09-12 14:30:00,46.34,46.49,46.33,46.45,54428.0,39.9517,40.081,39.9431,40.0465,54428.0
2016-09-12 15:00:00,46.45,46.54,46.45,46.51,86482.0,40.0465,40.1241,40.0465,40.0982,86482.0
2016-09-12 15:30:00,46.52,46.62,46.46,46.51,219326.0,40.1069,40.1931,40.0551,40.0982,219326.0
2016-09-13 09:30:00,46.17,46.35,45.91,45.92,67524.0,39.8051,39.9603,39.581,39.5896,67524.0
2016-09-13 10:00:00,45.91,46.01,45.79,45.96,59318.0,39.581,39.6672,39.4775,39.6241,59318.0
2016-09-13 10:30:00,46.0,46.18,45.88,45.99,33108.0,39.6585,39.8137,39.5551,39.6499,33108.0
2016-09-13 11:00:00,45.99,46.1,45.9,45.98,29930.0,39.6499,39.7448,39.5723,39.6413,29930.0
2016-09-13 11:30:00,45.98,46.06,45.9,46.01,28580.0,39.6413,39.7103,39.5723,39.6672,28580.0
2016-09-13 12:00:00,46.03,46.16,45.95,45.99,45582.0,39.6844,39.7965,39.6154,39.6499,45582.0
2016-09-13 12:30:00,45.98,45.98,45.75,45.81,34206.0,39.6413,39.6413,39.443,39.4947,34206.0
2016-09-13 13:00:00,45.8,46.1,45.76,46.04,81106.0,39.4861,39.7448,39.4516,39.693,81106.0
2016-09-13 13:30:00,46.04,46.11,45.79,45.86,51582.0,39.693,39.7534,39.4775,39.5378,51582.0
2016-09-13 14:00:00,45.83,45.9,45.76,45.77,85752.0,39.512,39.5723,39.4516,39.4603,85752.0
2016-09-13 14:30:00,45.72,45.86,45.63,45.69,45796.0,39.4171,39.5378,39.3396,39.3913,45796.0
2016-09-13 15:00:00,45.67,45.86,45.62,45.85,38654.0,39.374,39.5378,39.3309,39.5292,38654.0
2016-09-13 15:30:00,45.85,45.98,45.73,45.79,180276.0,39.5292,39.6413,39.4258,39.4775,180276.0
2016-09-14 09:30:00,45.85,45.99,45.63,45.73,59530.0,39.5292,39.6499,39.3396,39.4258,59530.0
2016-09-14 10:00:00,45.72,45.94,45.7,45.89,39876.0,39.4171,39.6068,39.3999,39.5637,39876.0
2016-09-14 10:30:00,45.89,45.95,45.52,45.6,61246.0,39.5637,39.6154,39.2447,39.3137,61246.0
2016-09-14 11:00:00,45.6,45.88,45.56,45.82,24382.0,39.3137,39.5551,39.2792,39.5034,24382.0
2016-09-14 11:30:00,45.82,45.82,45.7,45.74,18400.0,39.5034,39.5034,39.3999,39.4344,18400.0
2016-09-14 12:00:00,45.74,45.82,45.68,45.76,28262.0,39.4344,39.5034,39.3827,39.4516,28262.0
2016-09-14 12:30:00,45.74,45.76,45.59,45.7,15674.0,39.4344,39.4516,39.3051,39.3999,15674.0
2016-09-14 13:00:00,45.67,45.78,45.67,45.74,17676.0,39.374,39.4689,39.374,39.4344,17676.0
2016-09-14 13:30:00,45.71,45.78,45.6,45.7,42118.0,39.4085,39.4689,39.3137,39.3999,42118.0
2016-09-14 14:00:00,45.71,45.78,45.58,45.72,28226.0,39.4085,39.4689,39.2964,39.4171,28226.0
2016-09-14 14:30:00,45.72,45.79,45.68,45.76,32950.0,39.4171,39.4775,39.3827,39.4516,32950.0
2016-09-14 15:00:00,45.78,45.78,45.62,45.65,43616.0,39.4689,39.4689,39.3309,39.3568,43616.0
2016-09-14 15:30:00,45.66,45.91,45.66,45.85,132700.0,39.3654,39.581,39.3654,39.5292,132700.0
2016-09-15 09:30:00,45.83,46.06,45.57,45.84,64496.0,39.512,39.7103,39.2878,39.5206,64496.0
2016-09-15 10:00:00,45.82,46.16,45.8,46.13,39932.0,39.5034,39.7965,39.4861,39.7706,39932.0
2016-09-15 10:30:00,46.07,46.26,46.05,46.24,116640.0,39.7189,39.8827,39.7017,39.8655,116640.0
2016-09-15 11:00:00,46.29,46.37,46.25,46.37,22918.0,39.9086,39.9775,39.8741,39.9775,22918.0
2016-09-15 11:30:00,46.37,46.44,46.32,46.35,21212.0,39.9775,40.0379,39.9344,39.9603,21212.0
2016-09-15 12:00:00,46.33,46.36,46.22,46.28,16690.0,39.9431,39.9689,39.8482,39.8999,16690.0
2016-09-15 12:30:00,46.28,46.37,46.17,46.26,48710.0,39.8999,39.9775,39.8051,39.8827,48710.0
2016-09-15 13:00:00,46.3,46.39,46.25,46.35,20276.0,39.9172,39.9948,39.8741,39.9603,20276.0
2016-09-15 13:30:00,46.34,46.56,46.34,46.56,16504.0,39.9517,40.1413,39.9517,40.1413,16504.0
2016-09-15 14:00:00,46.57,46.67,46.5,46.63,31060.0,40.15,40.2362,40.0896,40.2017,31060.0
2016-09-15 14:30:00,46.63,46.69,46.55,46.67,35776.0,40.2017,40.2534,40.1327,40.2362,35776.0
2016-09-15 15:00:00,46.67,46.73,46.61,46.69,83010.0,40.2362,40.2879,40.1845,40.2534,83010.0
2016-09-15 15:30:00,46.7,46.74,46.62,46.66,189656.0,40.262,40.2965,40.1931,40.2276,189656.0
2016-09-16 09:30:00,46.35,46.38,46.02,46.3,134584.0,39.9603,39.9862,39.6758,39.9172,134584.0
2016-09-16 10:00:00,46.25,46.3,46.02,46.14,43242.0,39.8741,39.9172,39.6758,39.7792,43242.0
2016-09-16 10:30:00,46.18,46.31,46.13,46.23,16510.0,39.8137,39.9258,39.7706,39.8568,16510.0
2016-09-16 11:00:00,46.21,46.27,46.17,46.23,22586.0,39.8396,39.8913,39.8051,39.8568,22586.0
2016-09-16 11:30:00,46.24,46.41,46.16,46.36,13992.0,39.8655,40.012,39.7965,39.9689,13992.0
2016-09-16 12:00:00,46.4,46.55,46.38,46.5,14000.0,40.0034,40.1327,39.9862,40.0896,14000.0
2016-09-16 12:30:00,46.5,46.52,46.38,46.46,20088.0,40.0896,40.1069,39.9862,40.0551,20088.0
2016-09-16 13:00:00,46.44,46.48,46.34,46.34,25380.0,40.0379,40.0724,39.9517,39.9517,25380.0
2016-09-16 13:30:00,46.35,46.35,46.19,46.27,18996.0,39.9603,39.9603,39.8224,39.8913,18996.0
2016-09-16 14:00:00,46.27,46.4,46.25,46.34,29892.0,39.8913,40.0034,39.8741,39.9517,29892.0
2016-09-16 14:30:00,46.35,46.35,46.2,46.2,32772.0,39.9603,39.9603,39.831,39.831,32772.0
2016-09-16 15:00:00,46.22,46.24,46.13,46.17,47652.0,39.8482,39.8655,39.7706,39.8051,47652.0
2016-09-16 15:30:00,46.17,46.22,46.06,46.08,226716.0,39.8051,39.8482,39.7103,39.7275,226716.0
2016-09-19 09:30:00,46.45,46.87,46.19,46.83,27632.0,40.0465,40.4086,39.8224,40.3741,27632.0
2016-09-19 10:00:00,46.87,47.04,46.87,46.94,32418.0,40.4086,40.5552,40.4086,40.469,32418.0
2016-09-19 10:30:00,46.96,46.98,46.91,46.94,35248.0,40.4862,40.5034,40.4431,40.469,35248.0
2016-09-19 11:00:00,46.95,46.99,46.85,46.87,25076.0,40.4776,40.5121,40.3914,40.4086,25076.0
2016-09-19 11:30:00,46.87,46.87,46.81,46.83,39488.0,40.4086,40.4086,40.3569,40.3741,39488.0
2016-09-19 12:00:00,46.85,46.87,46.65,46.74,23732.0,40.3914,40.4086,40.2189,40.2965,23732.0
2016-09-19 12:30:00,46.74,46.74,46.68,46.71,27954.0,40.2965,40.2965,40.2448,40.2707,27954.0
2016-09-19 13:00:00,46.72,46.74,46.63,46.63,15560.0,40.2793,40.2965,40.2017,40.2017,15560.0
2016-09-19 13:30:00,46.62,46.62,46.46,46.59,18810.0,40.1931,40.1931,40.0551,40.1672,18810.0
2016-09-19 14:00:00,46.58,46.71,46.58,46.68,13606.0,40.1586,40.2707,40.1586,40.2448,13606.0
2016-09-19 14:30:00,46.69,46.83,46.68,46.79,20466.0,40.2534,40.3741,40.2448,40.3396,20466.0
2016-09-19 15:00:00,46.79,46.84,46.66,46.66,48622.0,40.3396,40.3827,40.2276,40.2276,48622.0
2016-09-19 15:30:00,46.66,46.7,46.55,46.59,128848.0,40.2276,40.262,40.1327,40.1672,128848.0
2016-09-20 09:30:00,47.06,47.14,46.7,46.98,59764.0,40.5724,40.6414,40.262,40.5034,59764.0
2016-09-20 10:00:00,47.0,47.13,46.88,47.13,62332.0,40.5207,40.6328,40.4172,40.6328,62332.0
2016-09-20 10:30:00,47.09,47.09,46.96,47.02,47484.0,40.5983,40.5983,40.4862,40.5379,47484.0
2016-09-20 11:00:00,47.0,47.06,46.98,46.99,37466.0,40.5207,40.5724,40.5034,40.5121,37466.0
2016-09-20 11:30:00,47.0,47.09,46.98,47.02,36328.0,40.5207,40.5983,40.5034,40.5379,36328.0
2016-09-20 12:00:00,47.02,47.04,46.98,47.02,61408.0,40.5379,40.5552,40.5034,40.5379,61408.0
2016-09-20 12:30:00,47.01,47.02,46.81,46.81,134306.0,40.5293,40.5379,40.3569,40.3569,134306.0
2016-09-20 13:00:00,46.82,46.83,46.77,46.77,8576.0,40.3655,40.3741,40.3224,40.3224,8576.0
2016-09-20 13:30:00,46.75,46.75,46.65,46.74,21488.0,40.3052,40.3052,40.2189,40.2965,21488.0
2016-09-20 14:00:00,46.76,46.91,46.72,46.79,66280.0,40.3138,40.4431,40.2793,40.3396,66280.0
2016-09-20 14:30:00,46.79,46.8,46.69,46.77,59726.0,40.3396,40.3483,40.2534,40.3224,59726.0
2016-09-20 15:00:00,46.77,46.82,46.73,46.74,43648.0,40.3224,40.3655,40.2879,40.2965,43648.0
2016-09-20 15:30:00,46.74,46.76,46.64,46.65,146122.0,40.2965,40.3138,40.2103,40.2189,146122.0
2016-09-21 09:30:00,47.05,47.17,46.72,47.08,66422.0,40.5638,40.6673,40.2793,40.5897,66422.0
2016-09-21 10:00:00,47.1,47.13,46.96,47.02,25168.0,40.6069,40.6328,40.4862,40.5379,25168.0
2016-09-21 10:30:00,47.02,47.08,46.95,46.99,18268.0,40.5379,40.5897,40.4776,40.5121,18268.0
2016-09-21 11:00:00,46.97,47.05,46.92,47.02,13944.0,40.4948,40.5638,40.4517,40.5379,13944.0
2016-09-21 11:30:00,47.02,47.05,46.97,47.04,13254.0,40.5379,40.5638,40.4948,40.5552,13254.0
2016-09-21 12:00:00,47.05,47.05,46.77,46.82,34288.0,40.5638,40.5638,40.3224,40.3655,34288.0
2016-09-21 12:30:00,46.83,46.96,46.78,46.96,8176.0,40.3741,40.4862,40.331,40.4862,8176.0
2016-09-21 13:00:00,46.98,47.0,46.87,46.9,12400.0,40.5034,40.5207,40.4086,40.4345,12400.0
2016-09-21 13:30:00,46.89,46.92,46.85,46.89,14610.0,40.4259,40.4517,40.3914,40.4259,14610.0
2016-09-21 14:00:00,46.85,47.17,46.85,46.87,46948.0,40.3914,40.6673,40.3914,40.4086,46948.0
2016-09-21 14:30:00,46.86,47.18,46.85,47.18,33236.0,40.4,40.6759,40.3914,40.6759,33236.0
2016-09-21 15:00:00,47.15,47.38,47.13,47.34,28740.0,40.65,40.8483,40.6328,40.8138,28740.0
2016-09-21 15:30:00,47.35,47.49,47.35,47.43,119998.0,40.8224,40.9431,40.8224,40.8914,119998.0
2016-09-22 09:30:00,47.99,48.5,47.9,48.38,146278.0,41.3742,41.8139,41.2966,41.7104,146278.0
2016-09-22 10:00:00,48.38,48.38,48.23,48.35,72484.0,41.7104,41.7104,41.5811,41.6846,72484.0
2016-09-22 10:30:00,48.34,48.46,48.24,48.28,69470.0,41.676,41.7794,41.5897,41.6242,69470.0
2016-09-22 11:00:00,48.26,48.34,48.2,48.27,59432.0,41.607,41.676,41.5553,41.6156,59432.0
2016-09-22 11:30:00,48.27,48.29,48.19,48.2,45980.0,41.6156,41.6328,41.5466,41.5553,45980.0
2016-09-22 12:00:00,48.2,48.27,48.17,48.27,47198.0,41.5553,41.6156,41.5294,41.6156,47198.0
2016-09-22 12:30:00,48.27,48.33,48.24,48.26,35852.0,41.6156,41.6673,41.5897,41.607,35852.0
2016-09-22 13:00:00,48.26,48.33,48.24,48.33,33670.0,41.607,41.6673,41.5897,41.6673,33670.0
2016-09-22 13:30:00,48.33,48.35,48.3,48.3,29340.0,41.6673,41.6846,41.6415,41.6415,29340.0
2016-09-22 14:00:00,48.32,48.38,48.29,48.3,46890.0,41.6587,41.7104,41.6328,41.6415,46890.0
2016-09-22 14:30:00,48.29,48.41,48.25,48.4,53174.0,41.6328,41.7363,41.5984,41.7277,53174.0
2016-09-22 15:00:00,48.41,48.44,48.35,48.36,52660.0,41.7363,41.7622,41.6846,41.6932,52660.0
2016-09-22 15:30:00,48.38,48.51,48.38,48.46,143996.0,41.7104,41.8225,41.7104,41.7794,143996.0
2016-09-23 09:30:00,48.53,48.72,48.42,48.6,135908.0,41.8398,42.0036,41.7449,41.9001,135908.0
2016-09-23 10:00:00,48.6,48.68,48.57,48.59,34828.0,41.9001,41.9691,41.8742,41.8915,34828.0
2016-09-23 10:30:00,48.61,48.73,48.59,48.7,55068.0,41.9087,42.0122,41.8915,41.9863,55068.0
2016-09-23 11:00:00,48.71,48.76,48.67,48.72,50884.0,41.9949,42.0381,41.9605,42.0036,50884.0
2016-09-23 11:30:00,48.72,48.77,48.67,48.69,25786.0,42.0036,42.0467,41.9605,41.9777,25786.0
2016-09-23 12:00:00,48.72,48.79,48.65,48.79,41092.0,42.0036,42.0639,41.9432,42.0639,41092.0
2016-09-23 12:30:00,48.79,48.81,48.74,48.76,33486.0,42.0639,42.0812,42.0208,42.0381,33486.0
2016-09-23 13:00:00,48.75,48.81,48.74,48.76,55226.0,42.0294,42.0812,42.0208,42.0381,55226.0
2016-09-23 13:30:00,48.73,48.73,48.54,48.54,40944.0,42.0122,42.0122,41.8484,41.8484,40944.0
2016-09-23 14:00:00,48.55,48.6,48.54,48.54,21620.0,41.857,41.9001,41.8484,41.8484,21620.0
2016-09-23 14:30:00,48.52,48.56,48.43,48.49,32822.0,41.8311,41.8656,41.7535,41.8053,32822.0
2016-09-23 15:00:00,48.49,48.52,48.39,48.45,40390.0,41.8053,41.8311,41.7191,41.7708,40390.0
2016-09-23 15:30:00,48.48,48.55,48.43,48.44,181356.0,41.7967,41.857,41.7535,41.7622,181356.0
2016-09-26 09:30:00,48.08,48.16,47.76,48.08,44030.0,41.4518,41.5208,41.1759,41.4518,44030.0
2016-09-26 10:00:00,48.06,48.26,48.04,48.26,13256.0,41.4346,41.607,41.4173,41.607,13256.0
2016-09-26 10:30:00,48.21,48.4,48.2,48.34,26414.0,41.5639,41.7277,41.5553,41.676,26414.0
2016-09-26 11:00:00,48.32,48.38,48.27,48.29,28050.0,41.6587,41.7104,41.6156,41.6328,28050.0
2016-09-26 11:30:00,48.28,48.37,48.2,48.33,25264.0,41.6242,41.7018,41.5553,41.6673,25264.0
2016-09-26 12:00:00,48.31,48.39,48.25,48.31,14628.0,41.6501,41.7191,41.5984,41.6501,14628.0
2016-09-26 12:30:00,48.35,48.4,48.31,48.37,33644.0,41.6846,41.7277,41.6501,41.7018,33644.0
2016-09-26 13:00:00,48.34,48.4,48.26,48.26,12040.0,41.676,41.7277,41.607,41.607,12040.0
2016-09-26 13:30:00,48.25,48.29,48.22,48.26,18632.0,41.5984,41.6328,41.5725,41.607,18632.0
2016-09-26 14:00:00,48.27,48.38,48.27,48.38,18668.0,41.6156,41.7104,41.6156,41.7104,18668.0
2016-09-26 14:30:00,48.37,48.37,48.25,48.27,19900.0,41.7018,41.7018,41.5984,41.6156,19900.0
2016-09-26 15:00:00,48.26,48.29,48.19,48.27,32992.0,41.607,41.6328,41.5466,41.6156,32992.0
2016-09-26 15:30:00,48.27,48.29,48.1,48.12,144010.0,41.6156,41.6328,41.469,41.4863,144010.0
2016-09-27 09:30:00,48.17,48.56,47.81,48.56,67028.0,41.5294,41.8656,41.219,41.8656,67028.0
2016-09-27 10:00:00,48.56,48.83,48.54,48.8,49546.0,41.8656,42.0984,41.8484,42.0725,49546.0
2016-09-27 10:30:00,48.75,48.8,48.59,48.62,51634.0,42.0294,42.0725,41.8915,41.9174,51634.0
2016-09-27 11:00:00,48.65,48.73,48.58,48.7,43574.0,41.9432,42.0122,41.8829,41.9863,43574.0
2016-09-27 11:30:00,48.69,48.84,48.66,48.82,39268.0,41.9777,42.107,41.9518,42.0898,39268.0
2016-09-27 12:00:00,48.8,48.99,48.79,48.97,35854.0,42.0725,42.2363,42.0639,42.2191,35854.0
2016-09-27 12:30:00,48.97,49.02,48.89,48.99,31714.0,42.2191,42.2622,42.1501,42.2363,31714.0
2016-09-27 13:00:00,48.99,49.02,48.9,48.94,23922.0,42.2363,42.2622,42.1588,42.1932,23922.0
2016-09-27 13:30:00,48.97,48.99,48.9,48.95,20034.0,42.2191,42.2363,42.1588,42.2019,20034.0
2016-09-27 14:00:00,48.97,49.1,48.97,49.1,39354.0,42.2191,42.3312,42.2191,42.3312,39354.0
2016-09-27 14:30:00,49.08,49.14,49.05,49.12,42976.0,42.3139,42.3657,42.2881,42.3484,42976.0
2016-09-27 15:00:00,49.11,49.22,49.11,49.2,105204.0,42.3398,42.4346,42.3398,42.4174,105204.0
2016-09-27 15:30:00,49.19,49.31,49.16,49.26,240490.0,42.4088,42.5122,42.3829,42.4691,240490.0
2016-09-28 09:30:00,49.26,49.35,49.15,49.23,112362.0,42.4691,42.5467,42.3743,42.4433,112362.0
2016-09-28 10:00:00,49.25,49.37,49.2,49.32,49740.0,42.4605,42.564,42.4174,42.5209,49740.0
2016-09-28 10:30:00,49.32,49.33,49.04,49.06,50542.0,42.5209,42.5295,42.2795,42.2967,50542.0
2016-09-28 11:00:00,49.05,49.08,48.92,49.02,26560.0,42.2881,42.3139,42.176,42.2622,26560.0
2016-09-28 11:30:00,49.03,49.06,48.98,49.0,18880.0,42.2708,42.2967,42.2277,42.245,18880.0
2016-09-28 12:00:00,49.0,49.15,48.95,49.03,62596.0,42.245,42.3743,42.2019,42.2708,62596.0
2016-09-28 12:30:00,49.04,49.2,48.99,49.17,25738.0,42.2795,42.4174,42.2363,42.3915,25738.0
2016-09-28 13:00:00,49.15,49.24,49.13,49.23,10984.0,42.3743,42.4519,42.357,42.4433,10984.0
2016-09-28 13:30:00,49.24,49.3,49.12,49.2,45164.0,42.4519,42.5036,42.3484,42.4174,45164.0
2016-09-28 14:00:00,49.2,49.47,49.18,49.37,50010.0,42.4174,42.6502,42.4002,42.564,50010.0
2016-09-28 14:30:00,49.38,49.47,49.27,49.38,63282.0,42.5726,42.6502,42.4777,42.5726,63282.0
2016-09-28 15:00:00,49.39,49.4,49.3,49.32,51160.0,42.5812,42.5898,42.5036,42.5209,51160.0
2016-09-28 15:30:00,49.32,49.58,49.32,49.56,121262.0,42.5209,42.745,42.5209,42.7278,121262.0
2016-09-29 09:30:00,49.55,49.6,49.33,49.52,44756.0,42.7191,42.7623,42.5295,42.6933,44756.0
2016-09-29 10:00:00,49.55,49.6,49.28,49.44,41734.0,42.7191,42.7623,42.4864,42.6243,41734.0
2016-09-29 10:30:00,49.46,49.48,49.32,49.37,26062.0,42.6416,42.6588,42.5209,42.564,26062.0
2016-09-29 11:00:00,49.34,49.34,49.16,49.3,37018.0,42.5381,42.5381,42.3829,42.5036,37018.0
2016-09-29 11:30:00,49.3,49.35,49.25,49.35,20024.0,42.5036,42.5467,42.4605,42.5467,20024.0
2016-09-29 12:00:00,49.35,49.49,49.32,49.39,44682.0,42.5467,42.6674,42.5209,42.5812,44682.0
2016-09-29 12:30:00,49.43,49.46,48.88,48.96,40222.0,42.6157,42.6416,42.1415,42.2105,40222.0
2016-09-29 13:00:00,48.97,49.19,48.84,49.19,51178.0,42.2191,42.4088,42.107,42.4088,51178.0
2016-09-29 13:30:00,49.16,49.23,48.96,48.98,39110.0,42.3829,42.4433,42.2105,42.2277,39110.0
2016-09-29 14:00:00,49.02,49.3,49.0,49.3,30910.0,42.2622,42.5036,42.245,42.5036,30910.0
2016-09-29 14:30:00,49.29,49.37,49.17,49.2,53630.0,42.495,42.564,42.3915,42.4174,53630.0
2016-09-29 15:00:00,49.16,49.24,49.1,49.24,46062.0,42.3829,42.4519,42.3312,42.4519,46062.0
2016-09-29 15:30:00,49.23,49.25,48.96,48.96,93578.0,42.4433,42.4605,42.2105,42.2105,93578.0
2016-09-30 09:30:00,49.33,49.4,49.1,49.12,50048.0,42.5295,42.5898,42.3312,42.3484,50048.0
2016-09-30 10:00:00,49.13,49.22,49.06,49.2,41536.0,42.357,42.4346,42.2967,42.4174,41536.0
2016-09-30 10:30:00,49.24,49.35,49.17,49.24,39524.0,42.4519,42.5467,42.3915,42.4519,39524.0
2016-09-30 11:00:00,49.25,49.58,49.25,49.49,43252.0,42.4605,42.745,42.4605,42.6674,43252.0
2016-09-30 11:30:00,49.49,49.57,49.42,49.57,31500.0,42.6674,42.7364,42.6071,42.7364,31500.0
2016-09-30 12:00:00,49.56,49.6,49.49,49.59,39408.0,42.7278,42.7623,42.6674,42.7536,39408.0
2016-09-30 12:30:00,49.57,49.58,49.47,49.47,27436.0,42.7364,42.745,42.6502,42.6502,27436.0
2016-09-30 13:00:00,49.48,49.58,49.48,49.48,15410.0,42.6588,42.745,42.6588,42.6588,15410.0
2016-09-30 13:30:00,49.48,49.53,49.44,49.5,12044.0,42.6588,42.7019,42.6243,42.676,12044.0
2016-09-30 14:00:00,49.53,49.66,49.52,49.64,24270.0,42.7019,42.814,42.6933,42.7967,24270.0
2016-09-30 14:30:00,49.65,49.69,49.6,49.63,30558.0,42.8054,42.8398,42.7623,42.7881,30558.0
2016-09-30 15:00:00,49.64,49.7,49.6,49.62,26706.0,42.7967,42.8485,42.7623,42.7795,26706.0
2016-09-30 15:30:00,49.61,49.68,49.38,49.4,282330.0,42.7709,42.8312,42.5726,42.5898,282330.0
2016-10-03 09:30:00,49.32,49.49,49.23,49.35,34070.0,42.5209,42.6674,42.4433,42.5467,34070.0
2016-10-03 10:00:00,49.35,49.56,49.22,49.49,52492.0,42.5467,42.7278,42.4346,42.6674,52492.0
2016-10-03 10:30:00,49.49,49.69,49.49,49.63,28534.0,42.6674,42.8398,42.6674,42.7881,28534.0
2016-10-03 11:00:00,49.66,49.66,49.5,49.5,18266.0,42.814,42.814,42.676,42.676,18266.0
2016-10-03 11:30:00,49.48,49.57,49.42,49.51,26852.0,42.6588,42.7364,42.6071,42.6847,26852.0
2016-10-03 12:00:00,49.49,49.62,49.49,49.61,62594.0,42.6674,42.7795,42.6674,42.7709,62594.0
2016-10-03 12:30:00,49.61,49.73,49.55,49.73,42566.0,42.7709,42.8743,42.7191,42.8743,42566.0
2016-10-03 13:00:00,49.72,49.75,49.55,49.6,29922.0,42.8657,42.8916,42.7191,42.7623,29922.0
2016-10-03 13:30:00,49.6,49.63,49.56,49.6,21168.0,42.7623,42.7881,42.7278,42.7623,21168.0
2016-10-03 14:00:00,49.6,49.76,49.6,49.71,60346.0,42.7623,42.9002,42.7623,42.8571,60346.0
2016-10-03 14:30:00,49.71,49.76,49.65,49.69,44516.0,42.8571,42.9002,42.8054,42.8398,44516.0
2016-10-03 15:00:00,49.7,49.82,49.65,49.79,65968.0,42.8485,42.9519,42.8054,42.9261,65968.0
2016-10-03 15:30:00,49.79,49.97,49.77,49.83,257912.0,42.9261,43.0812,42.9088,42.9605,257912.0
2016-10-04 09:30:00,49.88,50.2,49.85,49.92,249726.0,43.0037,43.2795,42.9778,43.0381,249726.0
2016-10-04 10:00:00,49.94,50.08,49.81,50.08,78216.0,43.0554,43.1761,42.9433,43.1761,78216.0
2016-10-04 10:30:00,50.1,50.37,50.08,50.34,61714.0,43.1933,43.4261,43.1761,43.4002,61714.0
2016-10-04 11:00:00,50.32,50.37,50.08,50.31,75184.0,43.383,43.4261,43.1761,43.3744,75184.0
2016-10-04 11:30:00,50.32,50.45,50.27,50.37,48354.0,43.383,43.4951,43.3399,43.4261,48354.0
2016-10-04 12:00:00,50.37,50.41,50.18,50.21,49904.0,43.4261,43.4606,43.2623,43.2882,49904.0
2016-10-04 12:30:00,50.24,50.37,50.17,50.29,80436.0,43.314,43.4261,43.2537,43.3571,80436.0
2016-10-04 13:00:00,50.27,50.31,50.09,50.09,234674.0,43.3399,43.3744,43.1847,43.1847,234674.0
2016-10-04 13:30:00,50.12,50.12,49.91,49.95,56744.0,43.2106,43.2106,43.0295,43.064,56744.0
2016-10-04 14:00:00,49.93,50.06,49.91,50.02,72892.0,43.0468,43.1588,43.0295,43.1244,72892.0
2016-10-04 14:30:00,50.02,50.06,49.79,49.8,55626.0,43.1244,43.1588,42.9261,42.9347,55626.0
2016-10-04 15:00:00,49.8,50.19,49.8,50.18,93072.0,42.9347,43.2709,42.9347,43.2623,93072.0
2016-10-04 15:30:00,50.18,50.19,50.07,50.15,243330.0,43.2623,43.2709,43.1675,43.2364,243330.0
2016-10-05 09:30:00,50.44,50.75,50.27,50.64,129282.0,43.4865,43.7537,43.3399,43.6589,129282.0
2016-10-05 10:00:00,50.65,50.9,50.64,50.9,122678.0,43.6675,43.883,43.6589,43.883,122678.0
2016-10-05 10:30:00,50.9,51.22,50.83,51.18,134376.0,43.883,44.1589,43.8227,44.1244,134376.0
2016-10-05 11:00:00,51.18,51.2,50.99,51.08,107216.0,44.1244,44.1417,43.9606,44.0382,107216.0
2016-10-05 11:30:00,51.09,51.26,51.09,51.16,97720.0,44.0468,44.1934,44.0468,44.1072,97720.0
2016-10-05 12:00:00,51.17,51.26,51.11,51.17,91204.0,44.1158,44.1934,44.0641,44.1158,91204.0
2016-10-05 12:30:00,51.18,51.37,51.18,51.27,77010.0,44.1244,44.2882,44.1244,44.202,77010.0
2016-10-05 13:00:00,51.24,51.27,51.16,51.16,64544.0,44.1762,44.202,44.1072,44.1072,64544.0
2016-10-05 13:30:00,51.16,51.23,51.03,51.07,118430.0,44.1072,44.1675,43.9951,44.0296,118430.0
2016-10-05 14:00:00,51.08,51.12,50.87,50.88,172072.0,44.0382,44.0727,43.8572,43.8658,172072.0
2016-10-05 14:30:00,50.88,51.02,50.88,50.97,126752.0,43.8658,43.9865,43.8658,43.9434,126752.0
2016-10-05 15:00:00,50.98,50.99,50.81,50.84,183850.0,43.952,43.9606,43.8054,43.8313,183850.0
2016-10-05 15:30:00,50.83,50.92,50.83,50.85,362882.0,43.8227,43.9003,43.8227,43.8399,362882.0
2016-10-06 09:30:00,50.56,51.01,50.41,50.85,72239.0,43.5899,43.9779,43.4606,43.8399,72239.0
2016-10-06 10:00:00,50.84,50.92,50.74,50.87,36214.0,43.8313,43.9003,43.7451,43.8572,36214.0
2016-10-06 10:30:00,50.86,50.95,50.76,50.91,49889.0,43.8486,43.9261,43.7623,43.8917,49889.0
2016-10-06 11:00:00,50.9,50.91,50.75,50.9,40423.0,43.883,43.8917,43.7537,43.883,40423.0
2016-10-06 11:30:00,50.92,51.21,50.92,51.17,41837.0,43.9003,44.1503,43.9003,44.1158,41837.0
2016-10-06 12:00:00,51.18,51.29,51.16,51.26,35721.0,44.1244,44.2193,44.1072,44.1934,35721.0
2016-10-06 12:30:00,51.27,51.38,51.26,51.31,32661.0,44.202,44.2969,44.1934,44.2365,32661.0
2016-10-06 13:00:00,51.32,51.45,51.27,51.27,55869.0,44.2451,44.3572,44.202,44.202,55869.0
2016-10-06 13:30:00,51.28,51.29,51.2,51.24,31474.0,44.2107,44.2193,44.1417,44.1762,31474.0
2016-10-06 14:00:00,51.23,51.38,51.23,51.32,33178.0,44.1675,44.2969,44.1675,44.2451,33178.0
2016-10-06 14:30:00,51.33,51.37,51.3,51.3,46655.0,44.2538,44.2882,44.2279,44.2279,46655.0
2016-10-06 15:00:00,51.3,51.45,51.29,51.4,56419.0,44.2279,44.3572,44.2193,44.3141,56419.0
2016-10-06 15:30:00,51.4,51.49,51.35,51.41,130590.0,44.3141,44.3917,44.271,44.3227,130590.0
2016-10-07 09:30:00,51.09,51.28,50.8,50.86,52158.0,44.0468,44.2107,43.7968,43.8486,52158.0
2016-10-07 10:00:00,50.87,50.95,50.79,50.85,45990.0,43.8572,43.9261,43.7882,43.8399,45990.0
2016-10-07 10:30:00,50.84,50.87,50.62,50.63,80352.0,43.8313,43.8572,43.6416,43.6503,80352.0
2016-10-07 11:00:00,50.64,50.64,50.46,50.47,86032.0,43.6589,43.6589,43.5037,43.5123,86032.0
2016-10-07 11:30:00,50.47,50.47,50.02,50.03,87604.0,43.5123,43.5123,43.1244,43.133,87604.0
2016-10-07 12:00:00,50.05,50.11,49.8,49.91,145035.0,43.1502,43.2019,42.9347,43.0295,145035.0
2016-10-07 12:30:00,49.92,50.02,49.83,49.95,53913.0,43.0381,43.1244,42.9605,43.064,53913.0
2016-10-07 13:00:00,49.93,49.95,49.69,49.85,113272.0,43.0468,43.064,42.8398,42.9778,113272.0
2016-10-07 13:30:00,49.84,50.18,49.84,50.07,42014.0,42.9692,43.2623,42.9692,43.1675,42014.0
2016-10-07 14:00:00,50.08,50.21,50.06,50.18,40910.0,43.1761,43.2882,43.1588,43.2623,40910.0
2016-10-07 14:30:00,50.2,50.24,50.14,50.18,43642.0,43.2795,43.314,43.2278,43.2623,43642.0
2016-10-07 15:00:00,50.19,50.2,50.05,50.09,69064.0,43.2709,43.2795,43.1502,43.1847,69064.0
2016-10-07 15:30:00,50.09,50.1,49.94,49.97,172032.0,43.1847,43.1933,43.0554,43.0812,172032.0
2016-10-10 09:30:00,49.21,50.24,48.57,50.14,234069.0,42.426,43.314,41.8742,43.2278,234069.0
2016-10-10 10:00:00,50.14,50.18,49.9,50.03,110995.0,43.2278,43.2623,43.0209,43.133,110995.0
2016-10-10 10:30:00,50.04,50.34,50.0,50.21,106076.0,43.1416,43.4002,43.1071,43.2882,106076.0
2016-10-10 11:00:00,50.21,50.29,50.1,50.13,86115.0,43.2882,43.3571,43.1933,43.2192,86115.0
2016-10-10 11:30:00,50.13,50.22,50.06,50.18,100138.0,43.2192,43.2968,43.1588,43.2623,100138.0
2016-10-10 12:00:00,50.17,50.31,50.13,50.3,44782.0,43.2537,43.3744,43.2192,43.3658,44782.0
2016-10-10 12:30:00,50.3,50.33,50.21,50.22,57650.0,43.3658,43.3916,43.2882,43.2968,57650.0
2016-10-10 13:00:00,50.22,50.27,50.2,50.23,32984.0,43.2968,43.3399,43.2795,43.3054,32984.0
2016-10-10 13:30:00,50.24,50.25,50.13,50.16,27817.0,43.314,43.3226,43.2192,43.2451,27817.0
2016-10-10 14:00:00,50.15,50.22,50.14,50.2,81346.0,43.2364,43.2968,43.2278,43.2795,81346.0
2016-10-10 14:30:00,50.2,50.25,50.16,50.18,56116.0,43.2795,43.3226,43.2451,43.2623,56116.0
2016-10-10 15:00:00,50.18,50.21,50.04,50.08,93654.0,43.2623,43.2882,43.1416,43.1761,93654.0
2016-10-10 15:30:00,50.08,50.1,50.02,50.09,177388.0,43.1761,43.1933,43.1244,43.1847,177388.0
2016-10-11 09:30:00,49.17,49.77,49.1,49.75,145772.0,42.3915,42.9088,42.3312,42.8916,145772.0
2016-10-11 10:00:00,49.75,49.83,49.72,49.76,48657.0,42.8916,42.9605,42.8657,42.9002,48657.0
2016-10-11 10:30:00,49.77,49.86,49.71,49.71,62481.0,42.9088,42.9864,42.8571,42.8571,62481.0
2016-10-11 11:00:00,49.71,49.72,49.4,49.4,96043.0,42.8571,42.8657,42.5898,42.5898,96043.0
2016-10-11 11:30:00,49.43,49.51,49.25,49.3,137560.0,42.6157,42.6847,42.4605,42.5036,137560.0
2016-10-11 12:00:00,49.31,49.42,49.3,49.39,53896.0,42.5122,42.6071,42.5036,42.5812,53896.0
2016-10-11 12:30:00,49.38,49.5,49.33,49.4,40730.0,42.5726,42.676,42.5295,42.5898,40730.0
2016-10-11 13:00:00,49.37,49.39,49.17,49.24,34514.0,42.564,42.5812,42.3915,42.4519,34514.0
2016-10-11 13:30:00,49.23,49.3,49.14,49.14,57749.0,42.4433,42.5036,42.3657,42.3657,57749.0
2016-10-11 14:00:00,49.14,49.36,49.06,49.25,115090.0,42.3657,42.5553,42.2967,42.4605,115090.0
2016-10-11 14:30:00,49.26,49.43,49.19,49.35,61496.0,42.4691,42.6157,42.4088,42.5467,61496.0
2016-10-11 15:00:00,49.35,49.62,49.35,49.55,46625.0,42.5467,42.7795,42.5467,42.7191,46625.0
2016-10-11 15:30:00,49.57,49.6,49.45,49.53,173587.0,42.7364,42.7623,42.6329,42.7019,173587.0
2016-10-12 09:30:00,49.22,49.5,49.0,49.5,88600.0,42.4346,42.676,42.245,42.676,88600.0
2016-10-12 10:00:00,49.49,49.8,49.46,49.72,25562.0,42.6674,42.9347,42.6416,42.8657,25562.0
2016-10-12 10:30:00,49.71,49.72,49.48,49.56,30389.0,42.8571,42.8657,42.6588,42.7278,30389.0
2016-10-12 11:00:00,49.56,49.82,49.51,49.79,23822.0,42.7278,42.9519,42.6847,42.9261,23822.0
2016-10-12 11:30:00,49.79,49.97,49.73,49.76,21606.0,42.9261,43.0812,42.8743,42.9002,21606.0
2016-10-12 12:00:00,49.77,49.99,49.77,49.95,72382.0,42.9088,43.0985,42.9088,43.064,72382.0
2016-10-12 12:30:00,49.95,50.2,49.95,50.06,123083.0,43.064,43.2795,43.064,43.1588,123083.0
2016-10-12 13:00:00,50.07,50.07,49.96,50.02,36911.0,43.1675,43.1675,43.0726,43.1244,36911.0
2016-10-12 13:30:00,50.03,50.04,49.88,49.97,52310.0,43.133,43.1416,43.0037,43.0812,52310.0
2016-10-12 14:00:00,49.97,50.11,49.94,50.03,88195.0,43.0812,43.2019,43.0554,43.133,88195.0
2016-10-12 14:30:00,50.04,50.09,49.74,49.8,193812.0,43.1416,43.1847,42.883,42.9347,193812.0
2016-10-12 15:00:00,49.8,49.93,49.68,49.93,84191.0,42.9347,43.0468,42.8312,43.0468,84191.0
2016-10-12 15:30:00,49.92,49.92,49.76,49.87,129590.0,43.0381,43.0381,42.9002,42.995,129590.0
2016-10-13 09:30:00,49.3,49.49,48.72,48.9,148607.0,42.5036,42.6674,42.0036,42.1588,148607.0
2016-10-13 10:00:00,48.9,48.9,48.68,48.81,95785.0,42.1588,42.1588,41.9691,42.0812,95785.0
2016-10-13 10:30:00,48.8,48.94,48.66,48.88,91688.0,42.0725,42.1932,41.9518,42.1415,91688.0
2016-10-13 11:00:00,48.86,49.35,48.78,49.21,49204.0,42.1243,42.5467,42.0553,42.426,49204.0
2016-10-13 11:30:00,49.22,49.26,49.07,49.16,14959.0,42.4346,42.4691,42.3053,42.3829,14959.0
2016-10-13 12:00:00,49.15,49.21,49.08,49.11,16633.0,42.3743,42.426,42.3139,42.3398,16633.0
2016-10-13 12:30:00,49.11,49.26,49.11,49.16,16274.0,42.3398,42.4691,42.3398,42.3829,16274.0
2016-10-13 13:00:00,49.16,49.22,49.12,49.21,23284.0,42.3829,42.4346,42.3484,42.426,23284.0
2016-10-13 13:30:00,49.19,49.41,49.16,49.4,26064.0,42.4088,42.5984,42.3829,42.5898,26064.0
2016-10-13 14:00:00,49.4,49.48,49.37,49.38,26919.0,42.5898,42.6588,42.564,42.5726,26919.0
2016-10-13 14:30:00,49.39,49.5,49.39,49.47,21911.0,42.5812,42.676,42.5812,42.6502,21911.0
2016-10-13 15:00:00,49.46,49.48,49.37,49.39,169997.0,42.6416,42.6588,42.564,42.5812,169997.0
2016-10-13 15:30:00,49.38,49.4,49.17,49.31,119085.0,42.5726,42.5898,42.3915,42.5122,119085.0
2016-10-14 09:30:00,49.28,49.76,49.28,49.62,60236.0,42.4864,42.9002,42.4864,42.7795,60236.0
2016-10-14 10:00:00,49.61,49.81,49.56,49.6,71052.0,42.7709,42.9433,42.7278,42.7623,71052.0
2016-10-14 10:30:00,49.61,49.7,49.5,49.5,29141.0,42.7709,42.8485,42.676,42.676,29141.0
2016-10-14 11:00:00,49.49,49.49,49.16,49.16,46090.0,42.6674,42.6674,42.3829,42.3829,46090.0
2016-10-14 11:30:00,49.16,49.2,49.01,49.09,32776.0,42.3829,42.4174,42.2536,42.3226,32776.0
2016-10-14 12:00:00,49.04,49.09,48.99,49.04,28927.0,42.2795,42.3226,42.2363,42.2795,28927.0
2016-10-14 12:30:00,49.03,49.1,48.98,49.03,50722.0,42.2708,42.3312,42.2277,42.2708,50722.0
2016-10-14 13:00:00,49.02,49.22,49.0,49.16,37380.0,42.2622,42.4346,42.245,42.3829,37380.0
2016-10-14 13:30:00,49.19,49.32,49.07,49.18,23249.0,42.4088,42.5209,42.3053,42.4002,23249.0
2016-10-14 14:00:00,49.15,49.16,49.03,49.16,24458.0,42.3743,42.3829,42.2708,42.3829,24458.0
2016-10-14 14:30:00,49.14,49.14,48.99,49.0,31971.0,42.3657,42.3657,42.2363,42.245,31971.0
2016-10-14 15:00:00,48.99,49.14,48.99,49.08,44323.0,42.2363,42.3657,42.2363,42.3139,44323.0
2016-10-14 15:30:00,49.07,49.12,48.93,48.94,119503.0,42.3053,42.3484,42.1846,42.1932,119503.0
2016-10-17 09:30:00,49.07,49.24,48.9,49.03,64994.0,42.3053,42.4519,42.1588,42.2708,64994.0
2016-10-17 10:00:00,49.04,49.41,49.03,49.41,27755.0,42.2795,42.5984,42.2708,42.5984,27755.0
2016-10-17 10:30:00,49.4,49.44,49.17,49.21,67667.0,42.5898,42.6243,42.3915,42.426,67667.0
2016-10-17 11:00:00,49.21,49.38,49.17,49.33,64611.0,42.426,42.5726,42.3915,42.5295,64611.0
2016-10-17 11:30:00,49.33,49.5,49.32,49.44,25227.0,42.5295,42.676,42.5209,42.6243,25227.0
2016-10-17 12:00:00,49.45,49.5,49.42,49.44,22767.0,42.6329,42.676,42.6071,42.6243,22767.0
2016-10-17 12:30:00,49.43,49.49,49.39,49.48,22353.0,42.6157,42.6674,42.5812,42.6588,22353.0
2016-10-17 13:00:00,49.48,49.55,49.45,49.53,33821.0,42.6588,42.7191,42.6329,42.7019,33821.0
2016-10-17 13:30:00,49.52,49.6,49.44,49.44,37961.0,42.6933,42.7623,42.6243,42.6243,37961.0
2016-10-17 14:00:00,49.43,49.5,49.43,49.44,32133.0,42.6157,42.676,42.6157,42.6243,32133.0
2016-10-17 14:30:00,49.44,49.45,49.34,49.42,29392.0,42.6243,42.6329,42.5381,42.6071,29392.0
2016-10-17 15:00:00,49.41,49.42,49.3,49.37,38572.0,42.5984,42.6071,42.5036,42.564,38572.0
2016-10-17 15:30:00,49.36,49.44,49.34,49.38,148936.0,42.5553,42.6243,42.5381,42.5726,148936.0
2016-10-18 09:30:00,49.77,50.0,49.3,49.36,81568.0,42.9088,43.1071,42.5036,42.5553,81568.0
2016-10-18 10:00:00,49.42,49.5,49.3,49.32,38228.0,42.6071,42.676,42.5036,42.5209,38228.0
2016-10-18 10:30:00,49.33,49.47,49.3,49.35,66684.0,42.5295,42.6502,42.5036,42.5467,66684.0
2016-10-18 11:00:00,49.35,49.51,49.33,49.43,77529.0,42.5467,42.6847,42.5295,42.6157,77529.0
2016-10-18 11:30:00,49.45,49.51,49.38,49.45,22118.0,42.6329,42.6847,42.5726,42.6329,22118.0
2016-10-18 12:00:00,49.46,49.47,49.32,49.35,28140.0,42.6416,42.6502,42.5209,42.5467,28140.0
2016-10-18 12:30:00,49.35,49.4,49.29,49.34,23183.0,42.5467,42.5898,42.495,42.5381,23183.0
2016-10-18 13:00:00,49.35,49.45,49.34,49.41,19612.0,42.5467,42.6329,42.5381,42.5984,19612.0
2016-10-18 13:30:00,49.42,49.45,49.33,49.36,17503.0,42.6071,42.6329,42.5295,42.5553,17503.0
2016-10-18 14:00:00,49.36,49.4,49.32,49.39,17872.0,42.5553,42.5898,42.5209,42.5812,17872.0
2016-10-18 14:30:00,49.4,49.41,49.33,49.34,14960.0,42.5898,42.5984,42.5295,42.5381,14960.0
2016-10-18 15:00:00,49.34,49.37,49.22,49.22,36654.0,42.5381,42.564,42.4346,42.4346,36654.0
2016-10-18 15:30:00,49.22,49.29,49.18,49.2,96374.0,42.4346,42.495,42.4002,42.4174,96374.0
2016-10-19 09:30:00,49.11,49.16,48.74,48.78,77355.0,42.3398,42.3829,42.0208,42.0553,77355.0
2016-10-19 10:00:00,48.8,48.8,48.63,48.74,64137.0,42.0725,42.0725,41.926,42.0208,64137.0
2016-10-19 10:30:00,48.74,48.75,48.6,48.74,70064.0,42.0208,42.0294,41.9001,42.0208,70064.0
2016-10-19 11:00:00,48.75,48.8,48.69,48.75,61528.0,42.0294,42.0725,41.9777,42.0294,61528.0
2016-10-19 11:30:00,48.76,48.8,48.71,48.71,107276.0,42.0381,42.0725,41.9949,41.9949,107276.0
2016-10-19 12:00:00,48.72,48.82,48.71,48.8,114466.0,42.0036,42.0898,41.9949,42.0725,114466.0
2016-10-19 12:30:00,48.78,48.98,48.74,48.88,94805.0,42.0553,42.2277,42.0208,42.1415,94805.0
2016-10-19 13:00:00,48.89,48.94,48.82,48.93,46046.0,42.1501,42.1932,42.0898,42.1846,46046.0
2016-10-19 13:30:00,48.94,48.96,48.82,48.85,45342.0,42.1932,42.2105,42.0898,42.1156,45342.0
2016-10-19 14:00:00,48.86,48.91,48.72,48.75,85154.0,42.1243,42.1674,42.0036,42.0294,85154.0
2016-10-19 14:30:00,48.75,48.77,48.7,48.74,55586.0,42.0294,42.0467,41.9863,42.0208,55586.0
2016-10-19 15:00:00,48.75,48.87,48.74,48.82,62607.0,42.0294,42.1329,42.0208,42.0898,62607.0
2016-10-19 15:30:00,48.83,48.86,48.73,48.8,185990.0,42.0984,42.1243,42.0122,42.0725,185990.0
2016-10-20 09:30:00,48.53,48.53,48.24,48.36,158297.0,41.8398,41.8398,41.5897,41.6932,158297.0
2016-10-20 10:00:00,48.38,48.44,48.2,48.28,98632.0,41.7104,41.7622,41.5553,41.6242,98632.0
2016-10-20 10:30:00,48.28,48.28,47.97,48.04,76642.0,41.6242,41.6242,41.357,41.4173,76642.0
2016-10-20 11:00:00,48.06,48.23,48.05,48.12,70726.0,41.4346,41.5811,41.4259,41.4863,70726.0
2016-10-20 11:30:00,48.12,48.31,48.11,48.31,39314.0,41.4863,41.6501,41.4777,41.6501,39314.0
2016-10-20 12:00:00,48.33,48.41,48.29,48.38,58950.0,41.6673,41.7363,41.6328,41.7104,58950.0
2016-10-20 12:30:00,48.38,48.46,48.35,48.39,26274.0,41.7104,41.7794,41.6846,41.7191,26274.0
2016-10-20 13:00:00,48.39,48.55,48.37,48.52,33375.0,41.7191,41.857,41.7018,41.8311,33375.0
2016-10-20 13:30:00,48.51,48.57,48.44,48.5,33846.0,41.8225,41.8742,41.7622,41.8139,33846.0
2016-10-20 14:00:00,48.51,48.58,48.49,48.53,37787.0,41.8225,41.8829,41.8053,41.8398,37787.0
2016-10-20 14:30:00,48.52,48.58,48.47,48.54,32115.0,41.8311,41.8829,41.788,41.8484,32115.0
2016-10-20 15:00:00,48.55,48.56,48.43,48.43,49118.0,41.857,41.8656,41.7535,41.7535,49118.0
2016-10-20 15:30:00,48.44,48.52,48.4,48.47,173560.0,41.7622,41.8311,41.7277,41.788,173560.0
2016-10-21 09:30:00,48.04,48.15,47.84,48.09,52280.0,41.4173,41.5122,41.2449,41.4604,52280.0
2016-10-21 10:00:00,48.1,48.15,47.94,48.01,116092.0,41.469,41.5122,41.3311,41.3915,116092.0
2016-10-21 10:30:00,48.03,48.32,48.02,48.3,49724.0,41.4087,41.6587,41.4001,41.6415,49724.0
2016-10-21 11:00:00,48.28,48.3,48.1,48.12,95797.0,41.6242,41.6415,41.469,41.4863,95797.0
2016-10-21 11:30:00,48.12,48.34,48.1,48.27,51364.0,41.4863,41.676,41.469,41.6156,51364.0
2016-10-21 12:00:00,48.27,48.29,48.17,48.19,34687.0,41.6156,41.6328,41.5294,41.5466,34687.0
2016-10-21 12:30:00,48.19,48.22,48.15,48.2,23288.0,41.5466,41.5725,41.5122,41.5553,23288.0
2016-10-21 13:00:00,48.21,48.22,48.11,48.12,20304.0,41.5639,41.5725,41.4777,41.4863,20304.0
2016-10-21 13:30:00,48.12,48.19,48.09,48.1,43792.0,41.4863,41.5466,41.4604,41.469,43792.0
2016-10-21 14:00:00,48.11,48.14,48.05,48.07,56096.0,41.4777,41.5035,41.4259,41.4432,56096.0
2016-10-21 14:30:00,48.07,48.19,48.03,48.15,45103.0,41.4432,41.5466,41.4087,41.5122,45103.0
2016-10-21 15:00:00,48.15,48.16,48.05,48.08,79687.0,41.5122,41.5208,41.4259,41.4518,79687.0
2016-10-21 15:30:00,48.07,48.13,48.03,48.09,192976.0,41.4432,41.4949,41.4087,41.4604,192976.0
2016-10-24 09:30:00,48.55,48.75,48.33,48.7,37080.0,41.857,42.0294,41.6673,41.9863,37080.0
2016-10-24 10:00:00,48.69,48.9,48.69,48.76,38009.0,41.9777,42.1588,41.9777,42.0381,38009.0
2016-10-24 10:30:00,48.76,48.91,48.72,48.87,33511.0,42.0381,42.1674,42.0036,42.1329,33511.0
2016-10-24 11:00:00,48.87,48.92,48.59,48.59,33600.0,42.1329,42.176,41.8915,41.8915,33600.0
2016-10-24 11:30:00,48.62,48.77,48.62,48.69,38286.0,41.9174,42.0467,41.9174,41.9777,38286.0
2016-10-24 12:00:00,48.7,48.71,48.53,48.56,46706.0,41.9863,41.9949,41.8398,41.8656,46706.0
2016-10-24 12:30:00,48.56,48.59,48.33,48.51,60004.0,41.8656,41.8915,41.6673,41.8225,60004.0
2016-10-24 13:00:00,48.5,48.51,48.37,48.4,14148.0,41.8139,41.8225,41.7018,41.7277,14148.0
2016-10-24 13:30:00,48.39,48.5,48.36,48.46,12371.0,41.7191,41.8139,41.6932,41.7794,12371.0
2016-10-24 14:00:00,48.45,48.49,48.35,48.42,32101.0,41.7708,41.8053,41.6846,41.7449,32101.0
2016-10-24 14:30:00,48.41,48.43,48.4,48.42,14157.0,41.7363,41.7535,41.7277,41.7449,14157.0
2016-10-24 15:00:00,48.42,48.43,48.31,48.33,32870.0,41.7449,41.7535,41.6501,41.6673,32870.0
2016-10-24 15:30:00,48.33,48.41,48.29,48.36,112375.0,41.6673,41.7363,41.6328,41.6932,112375.0
2016-10-25 09:30:00,48.1,48.2,47.25,47.36,109776.0,41.469,41.5553,40.7362,40.8311,109776.0
2016-10-25 10:00:00,47.36,47.5,47.29,47.38,98258.0,40.8311,40.9518,40.7707,40.8483,98258.0
2016-10-25 10:30:00,47.36,47.36,46.91,47.17,121753.0,40.8311,40.8311,40.4431,40.6673,121753.0
2016-10-25 11:00:00,47.17,47.2,46.86,46.9,128657.0,40.6673,40.6931,40.4,40.4345,128657.0
2016-10-25 11:30:00,46.9,46.94,46.73,46.86,119624.0,40.4345,40.469,40.2879,40.4,119624.0
2016-10-25 12:00:00,46.84,46.95,46.82,46.85,78250.0,40.3827,40.4776,40.3655,40.3914,78250.0
2016-10-25 12:30:00,46.85,46.87,46.8,46.84,69016.0,40.3914,40.4086,40.3483,40.3827,69016.0
2016-10-25 13:00:00,46.86,46.87,46.78,46.79,165178.0,40.4,40.4086,40.331,40.3396,165178.0
2016-10-25 13:30:00,46.79,46.84,46.75,46.82,125129.0,40.3396,40.3827,40.3052,40.3655,125129.0
2016-10-25 14:00:00,46.82,46.97,46.76,46.8,152836.0,40.3655,40.4948,40.3138,40.3483,152836.0
2016-10-25 14:30:00,46.8,46.86,46.69,46.71,154318.0,40.3483,40.4,40.2534,40.2707,154318.0
2016-10-25 15:00:00,46.71,46.72,46.21,46.42,242306.0,40.2707,40.2793,39.8396,40.0206,242306.0
2016-10-25 15:30:00,46.43,46.74,46.37,46.73,467506.0,40.0293,40.2965,39.9775,40.2879,467506.0
2016-10-26 09:30:00,46.58,47.13,45.5,45.89,482144.0,40.1586,40.6328,39.2275,39.5637,482144.0
2016-10-26 10:00:00,45.85,46.5,45.59,45.64,238947.0,39.5292,40.0896,39.3051,39.3482,238947.0
2016-10-26 10:30:00,45.64,45.85,45.19,45.42,244355.0,39.3482,39.5292,38.9602,39.1585,244355.0
2016-10-26 11:00:00,45.41,45.79,45.32,45.77,156055.0,39.1499,39.4775,39.0723,39.4603,156055.0
2016-10-26 11:30:00,45.76,45.84,45.55,45.55,139989.0,39.4516,39.5206,39.2706,39.2706,139989.0
2016-10-26 12:00:00,45.55,45.58,45.2,45.41,138420.0,39.2706,39.2964,38.9688,39.1499,138420.0
2016-10-26 12:30:00,45.41,45.67,45.4,45.58,158120.0,39.1499,39.374,39.1413,39.2964,158120.0
2016-10-26 13:00:00,45.58,45.64,45.42,45.52,129308.0,39.2964,39.3482,39.1585,39.2447,129308.0
2016-10-26 13:30:00,45.52,45.68,45.47,45.51,136688.0,39.2447,39.3827,39.2016,39.2361,136688.0
2016-10-26 14:00:00,45.51,45.53,45.19,45.52,168358.0,39.2361,39.2533,38.9602,39.2447,168358.0
2016-10-26 14:30:00,45.52,45.64,45.49,45.61,140253.0,39.2447,39.3482,39.2189,39.3223,140253.0
2016-10-26 15:00:00,45.6,45.6,45.42,45.52,166077.0,39.3137,39.3137,39.1585,39.2447,166077.0
2016-10-26 15:30:00,45.52,45.54,45.2,45.4,462941.0,39.2447,39.262,38.9688,39.1413,462941.0
2016-10-27 09:30:00,45.33,45.72,45.16,45.55,143223.0,39.1854,39.5225,39.0384,39.3755,143223.0
2016-10-27 10:00:00,45.55,45.7,45.07,45.14,112954.0,39.3755,39.5052,38.9606,39.0211,112954.0
2016-10-27 10:30:00,45.12,45.27,45.03,45.03,131591.0,39.0038,39.1335,38.926,38.926,131591.0
2016-10-27 11:00:00,45.02,45.03,44.6,44.7,144310.0,38.9174,38.926,38.5543,38.6408,144310.0
2016-10-27 11:30:00,44.7,44.8,44.43,44.61,113391.0,38.6408,38.7272,38.4074,38.563,113391.0
2016-10-27 12:00:00,44.6,44.8,44.58,44.76,57061.0,38.5543,38.7272,38.537,38.6926,57061.0
2016-10-27 12:30:00,44.77,44.77,44.64,44.7,62305.0,38.7013,38.7013,38.5889,38.6408,62305.0
2016-10-27 13:00:00,44.69,44.71,44.57,44.65,89132.0,38.6321,38.6494,38.5284,38.5975,89132.0
2016-10-27 13:30:00,44.65,44.77,44.62,44.7,73082.0,38.5975,38.7013,38.5716,38.6408,73082.0
2016-10-27 14:00:00,44.69,44.81,44.69,44.79,141546.0,38.6321,38.7358,38.6321,38.7186,141546.0
2016-10-27 14:30:00,44.79,44.79,44.6,44.68,90111.0,38.7186,38.7186,38.5543,38.6235,90111.0
2016-10-27 15:00:00,44.69,44.72,44.55,44.67,110761.0,38.6321,38.658,38.5111,38.6148,110761.0
2016-10-27 15:30:00,44.67,44.91,44.66,44.89,392195.0,38.6148,38.8223,38.6062,38.805,392195.0
2016-10-28 09:30:00,44.86,45.16,44.68,44.68,126674.0,38.7791,39.0384,38.6235,38.6235,126674.0
2016-10-28 10:00:00,44.68,44.86,44.5,44.86,91820.0,38.6235,38.7791,38.4679,38.7791,91820.0
2016-10-28 10:30:00,44.84,44.96,44.82,44.85,88609.0,38.7618,38.8655,38.7445,38.7704,88609.0
2016-10-28 11:00:00,44.87,44.93,44.82,44.86,72017.0,38.7877,38.8396,38.7445,38.7791,72017.0
2016-10-28 11:30:00,44.86,45.0,44.79,44.95,70246.0,38.7791,38.9001,38.7186,38.8569,70246.0
2016-10-28 12:00:00,44.96,45.33,44.9,45.25,176174.0,38.8655,39.1854,38.8136,39.1162,176174.0
2016-10-28 12:30:00,45.24,45.45,45.24,45.41,137745.0,39.1076,39.2891,39.1076,39.2545,137745.0
2016-10-28 13:00:00,45.42,45.47,44.95,45.13,79889.0,39.2632,39.3064,38.8569,39.0125,79889.0
2016-10-28 13:30:00,45.12,45.21,44.84,45.07,150194.0,39.0038,39.0816,38.7618,38.9606,150194.0
2016-10-28 14:00:00,45.09,45.21,44.99,45.13,81783.0,38.9779,39.0816,38.8914,39.0125,81783.0
2016-10-28 14:30:00,45.13,45.27,45.07,45.23,116592.0,39.0125,39.1335,38.9606,39.0989,116592.0
2016-10-28 15:00:00,45.21,45.23,45.06,45.11,150005.0,39.0816,39.0989,38.952,38.9952,150005.0
2016-10-28 15:30:00,45.11,45.11,44.93,44.98,320302.0,38.9952,38.9952,38.8396,38.8828,320302.0
2016-10-31 09:30:00,45.03,45.3,44.91,44.94,57490.0,38.926,39.1594,38.8223,38.8482,57490.0
2016-10-31 10:00:00,44.9,45.11,44.84,45.1,83068.0,38.8136,38.9952,38.7618,38.9865,83068.0
2016-10-31 10:30:00,45.12,45.19,44.92,45.08,73399.0,39.0038,39.0643,38.8309,38.9692,73399.0
2016-10-31 11:00:00,45.09,45.31,45.08,45.29,79841.0,38.9779,39.1681,38.9692,39.1508,79841.0
2016-10-31 11:30:00,45.3,45.38,45.23,45.35,76632.0,39.1594,39.2286,39.0989,39.2026,76632.0
2016-10-31 12:00:00,45.35,45.36,45.2,45.3,52424.0,39.2026,39.2113,39.073,39.1594,52424.0
2016-10-31 12:30:00,45.3,45.33,45.15,45.17,56981.0,39.1594,39.1854,39.0298,39.047,56981.0
2016-10-31 13:00:00,45.16,45.33,45.1,45.27,64741.0,39.0384,39.1854,38.9865,39.1335,64741.0
2016-10-31 13:30:00,45.27,45.34,45.24,45.26,59559.0,39.1335,39.194,39.1076,39.1248,59559.0
2016-10-31 14:00:00,45.26,45.29,45.15,45.21,63706.0,39.1248,39.1508,39.0298,39.0816,63706.0
2016-10-31 14:30:00,45.23,45.29,45.15,45.21,82145.0,39.0989,39.1508,39.0298,39.0816,82145.0
2016-10-31 15:00:00,45.21,45.3,45.12,45.18,115730.0,39.0816,39.1594,39.0038,39.0557,115730.0
2016-10-31 15:30:00,45.18,45.42,45.15,45.18,628210.0,39.0557,39.2632,39.0298,39.0557,628210.0
2016-11-01 09:30:00,45.17,45.62,45.16,45.26,84989.0,39.047,39.436,39.0384,39.1248,84989.0
2016-11-01 10:00:00,45.24,45.24,44.93,45.01,64078.0,39.1076,39.1076,38.8396,38.9087,64078.0
2016-11-01 10:30:00,45.01,45.08,44.75,44.98,57876.0,38.9087,38.9692,38.684,38.8828,57876.0
2016-11-01 11:00:00,44.97,45.26,44.96,45.23,128841.0,38.8742,39.1248,38.8655,39.0989,128841.0
2016-11-01 11:30:00,45.22,45.32,45.14,45.31,67376.0,39.0903,39.1767,39.0211,39.1681,67376.0
2016-11-01 12:00:00,45.31,45.31,44.85,44.87,79269.0,39.1681,39.1681,38.7704,38.7877,79269.0
2016-11-01 12:30:00,44.86,45.06,44.86,45.06,40236.0,38.7791,38.952,38.7791,38.952,40236.0
2016-11-01 13:00:00,45.09,45.11,44.91,45.0,41928.0,38.9779,38.9952,38.8223,38.9001,41928.0
2016-11-01 13:30:00,45.01,45.01,44.72,44.76,73382.0,38.9087,38.9087,38.658,38.6926,73382.0
2016-11-01 14:00:00,44.77,44.77,44.51,44.74,46243.0,38.7013,38.7013,38.4765,38.6753,46243.0
2016-11-01 14:30:00,44.74,44.81,44.67,44.71,47276.0,38.6753,38.7358,38.6148,38.6494,47276.0
2016-11-01 15:00:00,44.7,44.82,44.63,44.81,87205.0,38.6408,38.7445,38.5802,38.7358,87205.0
2016-11-01 15:30:00,44.81,44.84,44.7,44.71,212307.0,38.7358,38.7618,38.6408,38.6494,212307.0
2016-11-02 09:30:00,44.52,44.77,44.47,44.69,23998.0,38.4852,38.7013,38.4419,38.6321,23998.0
2016-11-02 10:00:00,44.68,44.73,44.46,44.57,22113.0,38.6235,38.6667,38.4333,38.5284,22113.0
2016-11-02 10:30:00,44.58,44.58,44.39,44.45,37314.0,38.537,38.537,38.3728,38.4246,37314.0
2016-11-02 11:00:00,44.46,44.52,44.28,44.29,57310.0,38.4333,38.4852,38.2777,38.2863,57310.0
2016-11-02 11:30:00,44.28,44.32,44.16,44.23,45313.0,38.2777,38.3123,38.174,38.2345,45313.0
2016-11-02 12:00:00,44.22,44.33,44.18,44.25,20921.0,38.2258,38.3209,38.1912,38.2518,20921.0
2016-11-02 12:30:00,44.24,44.28,44.18,44.27,21806.0,38.2431,38.2777,38.1912,38.269,21806.0
2016-11-02 13:00:00,44.28,44.28,44.06,44.15,37070.0,38.2777,38.2777,38.0875,38.1653,37070.0
2016-11-02 13:30:00,44.14,44.14,43.97,44.08,38935.0,38.1567,38.1567,38.0097,38.1048,38935.0
2016-11-02 14:00:00,44.11,44.23,43.9,44.12,62062.0,38.1307,38.2345,37.9492,38.1394,62062.0
2016-11-02 14:30:00,44.15,44.22,44.04,44.09,46614.0,38.1653,38.2258,38.0702,38.1134,46614.0
2016-11-02 15:00:00,44.08,44.18,44.04,44.15,70635.0,38.1048,38.1912,38.0702,38.1653,70635.0
2016-11-02 15:30:00,44.15,44.15,43.91,44.02,441944.0,38.1653,38.1653,37.9578,38.0529,441944.0
2016-11-03 09:30:00,44.1,44.18,43.82,43.91,62426.0,38.1221,38.1912,37.88,37.9578,62426.0
2016-11-03 10:00:00,43.96,44.05,43.86,43.96,40578.0,38.0011,38.0789,37.9146,38.0011,40578.0
2016-11-03 10:30:00,43.96,44.0,43.84,43.88,24212.0,38.0011,38.0356,37.8973,37.9319,24212.0
2016-11-03 11:00:00,43.89,43.91,43.82,43.86,56045.0,37.9406,37.9578,37.88,37.9146,56045.0
2016-11-03 11:30:00,43.89,43.94,43.77,43.81,82846.0,37.9406,37.9838,37.8368,37.8714,82846.0
2016-11-03 12:00:00,43.82,43.85,43.72,43.75,45273.0,37.88,37.906,37.7936,37.8195,45273.0
2016-11-03 12:30:00,43.76,43.81,43.66,43.79,42507.0,37.8282,37.8714,37.7417,37.8541,42507.0
2016-11-03 13:00:00,43.79,43.9,43.77,43.85,35327.0,37.8541,37.9492,37.8368,37.906,35327.0
2016-11-03 13:30:00,43.85,43.92,43.8,43.91,35120.0,37.906,37.9665,37.8628,37.9578,35120.0
2016-11-03 14:00:00,43.91,44.04,43.89,44.02,28335.0,37.9578,38.0702,37.9406,38.0529,28335.0
2016-11-03 14:30:00,44.03,44.07,44.0,44.05,38626.0,38.0616,38.0962,38.0356,38.0789,38626.0
2016-11-03 15:00:00,44.05,44.06,43.93,43.93,60904.0,38.0789,38.0875,37.9751,37.9751,60904.0
2016-11-03 15:30:00,43.92,43.94,43.75,43.8,229392.0,37.9665,37.9838,37.8195,37.8628,229392.0
2016-11-04 09:30:00,43.83,44.12,43.68,43.99,28743.0,37.8887,38.1394,37.759,38.027,28743.0
2016-11-04 10:00:00,43.99,44.56,43.97,44.44,85493.0,38.027,38.5197,38.0097,38.416,85493.0
2016-11-04 10:30:00,44.43,44.7,44.42,44.65,55603.0,38.4074,38.6408,38.3987,38.5975,55603.0
2016-11-04 11:00:00,44.66,44.82,44.63,44.79,47640.0,38.6062,38.7445,38.5802,38.7186,47640.0
2016-11-04 11:30:00,44.76,44.79,44.63,44.78,50124.0,38.6926,38.7186,38.5802,38.7099,50124.0
2016-11-04 12:00:00,44.78,44.92,44.75,44.91,37878.0,38.7099,38.8309,38.684,38.8223,37878.0
2016-11-04 12:30:00,44.91,44.98,44.88,44.98,37826.0,38.8223,38.8828,38.7964,38.8828,37826.0
2016-11-04 13:00:00,44.96,45.37,44.95,45.35,388821.0,38.8655,39.2199,38.8569,39.2026,388821.0
2016-11-04 13:30:00,45.35,45.49,45.26,45.38,320230.0,39.2026,39.3237,39.1248,39.2286,320230.0
2016-11-04 14:00:00,45.37,45.54,45.23,45.33,273962.0,39.2199,39.3669,39.0989,39.1854,273962.0
2016-11-04 14:30:00,45.34,45.36,45.1,45.11,77068.0,39.194,39.2113,38.9865,38.9952,77068.0
2016-11-04 15:00:00,45.11,45.12,44.92,45.04,81466.0,38.9952,39.0038,38.8309,38.9347,81466.0
2016-11-04 15:30:00,45.02,45.06,44.85,44.86,279078.0,38.9174,38.952,38.7704,38.7791,279078.0
2016-11-07 09:30:00,45.6,45.78,45.29,45.78,234873.0,39.4188,39.5744,39.1508,39.5744,234873.0
2016-11-07 10:00:00,45.79,45.85,45.7,45.79,109264.0,39.583,39.6349,39.5052,39.583,109264.0
2016-11-07 10:30:00,45.79,45.87,45.64,45.8,98693.0,39.583,39.6522,39.4533,39.5916,98693.0
2016-11-07 11:00:00,45.78,45.8,45.54,45.61,46257.0,39.5744,39.5916,39.3669,39.4274,46257.0
2016-11-07 11:30:00,45.57,45.71,45.54,45.68,41301.0,39.3928,39.5138,39.3669,39.4879,41301.0
2016-11-07 12:00:00,45.7,45.83,45.7,45.71,51914.0,39.5052,39.6176,39.5052,39.5138,51914.0
2016-11-07 12:30:00,45.72,45.73,45.62,45.69,39077.0,39.5225,39.5311,39.436,39.4966,39077.0
2016-11-07 13:00:00,45.69,45.73,45.51,45.54,43700.0,39.4966,39.5311,39.341,39.3669,43700.0
2016-11-07 13:30:00,45.54,45.66,45.53,45.6,42041.0,39.3669,39.4706,39.3582,39.4188,42041.0
2016-11-07 14:00:00,45.59,45.67,45.55,45.58,74440.0,39.4101,39.4793,39.3755,39.4015,74440.0
2016-11-07 14:30:00,45.57,45.67,45.56,45.58,33919.0,39.3928,39.4793,39.3842,39.4015,33919.0
2016-11-07 15:00:00,45.57,45.6,45.38,45.4,72652.0,39.3928,39.4188,39.2286,39.2459,72652.0
2016-11-07 15:30:00,45.4,45.63,45.35,45.57,146607.0,39.2459,39.4447,39.2026,39.3928,146607.0
2016-11-08 09:30:00,45.39,45.78,45.36,45.64,34409.0,39.2372,39.5744,39.2113,39.4533,34409.0
2016-11-08 10:00:00,45.69,45.76,45.53,45.76,50516.0,39.4966,39.5571,39.3582,39.5571,50516.0
2016-11-08 10:30:00,45.73,45.84,45.64,45.8,76350.0,39.5311,39.6262,39.4533,39.5916,76350.0
2016-11-08 11:00:00,45.79,46.04,45.75,45.89,26605.0,39.583,39.7991,39.5484,39.6694,26605.0
2016-11-08 11:30:00,45.87,45.99,45.78,45.84,77821.0,39.6522,39.7559,39.5744,39.6262,77821.0
2016-11-08 12:00:00,45.83,46.06,45.83,46.02,47381.0,39.6176,39.8164,39.6176,39.7818,47381.0
2016-11-08 12:30:00,46.0,46.07,45.97,46.0,17622.0,39.7645,39.825,39.7386,39.7645,17622.0
2016-11-08 13:00:00,45.99,46.05,45.89,45.91,26707.0,39.7559,39.8078,39.6694,39.6867,26707.0
2016-11-08 13:30:00,45.92,46.0,45.9,45.95,27044.0,39.6954,39.7645,39.6781,39.7213,27044.0
2016-11-08 14:00:00,45.95,46.0,45.86,45.9,32209.0,39.7213,39.7645,39.6435,39.6781,32209.0
2016-11-08 14:30:00,45.9,45.9,45.81,45.82,37625.0,39.6781,39.6781,39.6003,39.6089,37625.0
2016-11-08 15:00:00,45.81,45.97,45.78,45.93,40739.0,39.6003,39.7386,39.5744,39.704,40739.0
2016-11-08 15:30:00,45.94,46.1,45.94,45.99,293755.0,39.7127,39.851,39.7127,39.7559,293755.0
2016-11-09 09:30:00,45.39,46.84,45.35,46.71,181979.0,39.2372,40.4907,39.2026,40.3783,181979.0
2016-11-09 10:00:00,46.72,46.74,45.9,46.16,97817.0,40.3869,40.4042,39.6781,39.9028,97817.0
2016-11-09 10:30:00,46.17,46.42,46.12,46.27,47168.0,39.9115,40.1276,39.8683,39.9979,47168.0
2016-11-09 11:00:00,46.32,46.8,46.28,46.78,36448.0,40.0412,40.4561,40.0066,40.4388,36448.0
2016-11-09 11:30:00,46.79,47.35,46.79,47.35,107051.0,40.4474,40.9315,40.4474,40.9315,107051.0
2016-11-09 12:00:00,47.36,47.45,47.23,47.43,126668.0,40.9402,41.018,40.8278,41.0007,126668.0
2016-11-09 12:30:00,47.41,47.6,47.36,47.56,85703.0,40.9834,41.1477,40.9402,41.1131,85703.0
2016-11-09 13:00:00,47.53,47.56,47.32,47.4,55079.0,41.0871,41.1131,40.9056,40.9748,55079.0
2016-11-09 13:30:00,47.4,47.64,47.37,47.54,91167.0,40.9748,41.1822,40.9488,41.0958,91167.0
2016-11-09 14:00:00,47.54,47.77,47.52,47.73,94450.0,41.0958,41.2946,41.0785,41.26,94450.0
2016-11-09 14:30:00,47.73,47.8,47.65,47.71,52606.0,41.26,41.3205,41.1909,41.2427,52606.0
2016-11-09 15:00:00,47.73,47.88,47.71,47.73,79516.0,41.26,41.3897,41.2427,41.26,79516.0
2016-11-09 15:30:00,47.73,47.74,47.39,47.59,352604.0,41.26,41.2687,40.9661,41.139,352604.0
2016-11-10 09:30:00,47.96,48.49,47.96,48.18,84036.0,41.4589,41.917,41.4589,41.649,84036.0
2016-11-10 10:00:00,48.2,48.34,48.03,48.03,124739.0,41.6663,41.7873,41.5194,41.5194,124739.0
2016-11-10 10:30:00,48.04,48.37,47.89,48.07,224381.0,41.528,41.8133,41.3983,41.5539,224381.0
2016-11-10 11:00:00,48.09,48.64,48.03,48.54,72540.0,41.5712,42.0467,41.5194,41.9602,72540.0
2016-11-10 11:30:00,48.55,48.58,48.08,48.09,109511.0,41.9689,41.9948,41.5626,41.5712,109511.0
2016-11-10 12:00:00,48.08,48.19,48.02,48.12,74289.0,41.5626,41.6577,41.5107,41.5972,74289.0
2016-11-10 12:30:00,48.13,48.15,47.93,48.14,47405.0,41.6058,41.6231,41.4329,41.6145,47405.0
2016-11-10 13:00:00,48.15,48.27,48.0,48.0,55394.0,41.6231,41.7268,41.4934,41.4934,55394.0
2016-11-10 13:30:00,48.02,48.26,47.96,48.15,57851.0,41.5107,41.7182,41.4589,41.6231,57851.0
2016-11-10 14:00:00,48.16,48.26,48.12,48.25,59050.0,41.6317,41.7182,41.5972,41.7095,59050.0
2016-11-10 14:30:00,48.25,48.38,48.22,48.33,63596.0,41.7095,41.8219,41.6836,41.7787,63596.0
2016-11-10 15:00:00,48.34,48.39,48.27,48.39,91231.0,41.7873,41.8306,41.7268,41.8306,91231.0
2016-11-10 15:30:00,48.39,48.46,48.27,48.29,231908.0,41.8306,41.8911,41.7268,41.7441,231908.0
2016-11-11 09:30:00,48.14,48.63,47.98,48.1,65297.0,41.6145,42.038,41.4761,41.5799,65297.0
2016-11-11 10:00:00,48.16,48.41,48.15,48.22,49714.0,41.6317,41.8479,41.6231,41.6836,49714.0
2016-11-11 10:30:00,48.18,48.2,47.99,48.16,58655.0,41.649,41.6663,41.4848,41.6317,58655.0
2016-11-11 11:00:00,48.15,48.15,47.61,47.73,94908.0,41.6231,41.6231,41.1563,41.26,94908.0
2016-11-11 11:30:00,47.73,47.83,47.59,47.7,48977.0,41.26,41.3465,41.139,41.2341,48977.0
2016-11-11 12:00:00,47.7,47.87,47.69,47.74,62711.0,41.2341,41.3811,41.2255,41.2687,62711.0
2016-11-11 12:30:00,47.75,47.86,47.63,47.75,37993.0,41.2773,41.3724,41.1736,41.2773,37993.0
2016-11-11 13:00:00,47.78,47.95,47.72,47.86,40298.0,41.3033,41.4502,41.2514,41.3724,40298.0
2016-11-11 13:30:00,47.88,47.92,47.8,47.81,38953.0,41.3897,41.4243,41.3205,41.3292,38953.0
2016-11-11 14:00:00,47.82,48.08,47.8,48.06,66615.0,41.3378,41.5626,41.3205,41.5453,66615.0
2016-11-11 14:30:00,48.07,48.13,48.01,48.01,42539.0,41.5539,41.6058,41.5021,41.5021,42539.0
2016-11-11 15:00:00,48.0,48.09,47.99,48.06,58412.0,41.4934,41.5712,41.4848,41.5453,58412.0
2016-11-11 15:30:00,48.06,48.13,48.01,48.05,217822.0,41.5453,41.6058,41.5021,41.5367,217822.0
2016-11-14 09:30:00,48.4,48.84,47.82,47.82,112713.0,41.8392,42.2196,41.3378,41.3378,112713.0
2016-11-14 10:00:00,47.84,47.89,47.6,47.62,92522.0,41.3551,41.3983,41.1477,41.1649,92522.0
2016-11-14 10:30:00,47.62,47.73,47.52,47.54,50510.0,41.1649,41.26,41.0785,41.0958,50510.0
2016-11-14 11:00:00,47.53,47.61,47.47,47.56,62479.0,41.0871,41.1563,41.0353,41.1131,62479.0
2016-11-14 11:30:00,47.57,47.72,47.53,47.61,44148.0,41.1217,41.2514,41.0871,41.1563,44148.0
2016-11-14 12:00:00,47.58,47.61,47.4,47.44,40363.0,41.1304,41.1563,40.9748,41.0093,40363.0
2016-11-14 12:30:00,47.42,47.48,47.28,47.35,57603.0,40.992,41.0439,40.871,40.9315,57603.0
2016-11-14 13:00:00,47.37,47.39,47.24,47.26,96288.0,40.9488,40.9661,40.8364,40.8537,96288.0
2016-11-14 13:30:00,47.26,47.3,47.17,47.17,69834.0,40.8537,40.8883,40.7759,40.7759,69834.0
2016-11-14 14:00:00,47.19,47.28,47.11,47.16,37104.0,40.7932,40.871,40.7241,40.7673,37104.0
2016-11-14 14:30:00,47.17,47.31,47.14,47.31,47620.0,40.7759,40.897,40.75,40.897,47620.0
2016-11-14 15:00:00,47.31,47.67,47.3,47.55,120451.0,40.897,41.2082,40.8883,41.1044,120451.0
2016-11-14 15:30:00,47.56,47.63,47.42,47.56,125680.0,41.1131,41.1736,40.992,41.1131,125680.0
2016-11-15 09:30:00,47.6,47.86,47.52,47.52,41686.0,41.1477,41.3724,41.0785,41.0785,41686.0
2016-11-15 10:00:00,47.53,48.03,47.48,48.0,58376.0,41.0871,41.5194,41.0439,41.4934,58376.0
2016-11-15 10:30:00,48.02,48.06,47.85,47.91,35332.0,41.5107,41.5453,41.3638,41.4156,35332.0
2016-11-15 11:00:00,47.91,47.97,47.73,47.73,45069.0,41.4156,41.4675,41.26,41.26,45069.0
2016-11-15 11:30:00,47.73,47.77,47.54,47.61,42443.0,41.26,41.2946,41.0958,41.1563,42443.0
2016-11-15 12:00:00,47.61,47.68,47.57,47.58,29893.0,41.1563,41.2168,41.1217,41.1304,29893.0
2016-11-15 12:30:00,47.59,47.74,47.59,47.65,41642.0,41.139,41.2687,41.139,41.1909,41642.0
2016-11-15 13:00:00,47.65,47.7,47.47,47.47,54623.0,41.1909,41.2341,41.0353,41.0353,54623.0
2016-11-15 13:30:00,47.46,47.5,47.43,47.43,22594.0,41.0266,41.0612,41.0007,41.0007,22594.0
2016-11-15 14:00:00,47.44,47.48,47.38,47.42,28593.0,41.0093,41.0439,40.9575,40.992,28593.0
2016-11-15 14:30:00,47.43,47.62,47.43,47.55,55098.0,41.0007,41.1649,41.0007,41.1044,55098.0
2016-11-15 15:00:00,47.54,47.57,47.49,47.5,63801.0,41.0958,41.1217,41.0526,41.0612,63801.0
2016-11-15 15:30:00,47.5,47.6,47.49,47.51,204414.0,41.0612,41.1477,41.0526,41.0698,204414.0
2016-11-16 09:30:00,47.23,47.59,47.12,47.31,181967.0,40.8278,41.139,40.7327,40.897,181967.0
2016-11-16 10:00:00,47.32,47.46,47.16,47.4,93083.0,40.9056,41.0266,40.7673,40.9748,93083.0
2016-11-16 10:30:00,47.39,47.42,47.25,47.33,137729.0,40.9661,40.992,40.8451,40.9142,137729.0
2016-11-16 11:00:00,47.34,47.4,47.23,47.38,51210.0,40.9229,40.9748,40.8278,40.9575,51210.0
2016-11-16 11:30:00,47.38,47.4,47.13,47.15,209227.0,40.9575,40.9748,40.7414,40.7586,209227.0
2016-11-16 12:00:00,47.16,47.33,47.08,47.1,70206.0,40.7673,40.9142,40.6981,40.7154,70206.0
2016-11-16 12:30:00,47.1,47.2,46.94,46.95,41017.0,40.7154,40.8019,40.5771,40.5858,41017.0
2016-11-16 13:00:00,46.95,46.98,46.86,46.94,28884.0,40.5858,40.6117,40.508,40.5771,28884.0
2016-11-16 13:30:00,46.94,46.96,46.84,46.86,48291.0,40.5771,40.5944,40.4907,40.508,48291.0
2016-11-16 14:00:00,46.87,46.91,46.82,46.86,42715.0,40.5166,40.5512,40.4734,40.508,42715.0
2016-11-16 14:30:00,46.87,46.89,46.75,46.8,59034.0,40.5166,40.5339,40.4129,40.4561,59034.0
2016-11-16 15:00:00,46.8,46.88,46.79,46.86,72993.0,40.4561,40.5252,40.4474,40.508,72993.0
2016-11-16 15:30:00,46.86,46.98,46.84,46.95,218709.0,40.508,40.6117,40.4907,40.5858,218709.0
2016-11-17 09:30:00,46.98,47.4,46.81,47.11,87684.0,40.6117,40.9748,40.4647,40.7241,87684.0
2016-11-17 10:00:00,47.11,47.2,46.79,46.98,176610.0,40.7241,40.8019,40.4474,40.6117,176610.0
2016-11-17 10:30:00,46.98,47.05,46.89,46.89,58877.0,40.6117,40.6722,40.5339,40.5339,58877.0
2016-11-17 11:00:00,46.91,47.12,46.91,47.01,47406.0,40.5512,40.7327,40.5512,40.6376,47406.0
2016-11-17 11:30:00,47.0,47.11,46.98,47.09,64369.0,40.629,40.7241,40.6117,40.7068,64369.0
2016-11-17 12:00:00,47.09,47.12,47.01,47.1,49009.0,40.7068,40.7327,40.6376,40.7154,49009.0
2016-11-17 12:30:00,47.11,47.11,47.03,47.05,45223.0,40.7241,40.7241,40.6549,40.6722,45223.0
2016-11-17 13:00:00,47.07,47.11,47.05,47.08,39224.0,40.6895,40.7241,40.6722,40.6981,39224.0
2016-11-17 13:30:00,47.08,47.12,47.06,47.07,73297.0,40.6981,40.7327,40.6808,40.6895,73297.0
2016-11-17 14:00:00,47.07,47.1,46.99,47.01,51122.0,40.6895,40.7154,40.6203,40.6376,51122.0
2016-11-17 14:30:00,47.02,47.09,47.0,47.06,71427.0,40.6463,40.7068,40.629,40.6808,71427.0
2016-11-17 15:00:00,47.06,47.12,47.0,47.05,59868.0,40.6808,40.7327,40.629,40.6722,59868.0
2016-11-17 15:30:00,47.06,47.11,47.01,47.11,142461.0,40.6808,40.7241,40.6376,40.7241,142461.0
2016-11-18 09:30:00,47.08,47.42,46.95,47.3,74280.0,40.6981,40.992,40.5858,40.8883,74280.0
2016-11-18 10:00:00,47.31,47.5,47.26,47.42,61794.0,40.897,41.0612,40.8537,40.992,61794.0
2016-11-18 10:30:00,47.41,47.41,47.17,47.2,26201.0,40.9834,40.9834,40.7759,40.8019,26201.0
2016-11-18 11:00:00,47.19,47.19,47.0,47.11,43065.0,40.7932,40.7932,40.629,40.7241,43065.0
2016-11-18 11:30:00,47.1,47.1,46.98,47.04,34947.0,40.7154,40.7154,40.6117,40.6636,34947.0
2016-11-18 12:00:00,47.04,47.13,46.95,47.11,43439.0,40.6636,40.7414,40.5858,40.7241,43439.0
2016-11-18 12:30:00,47.11,47.12,47.03,47.1,21562.0,40.7241,40.7327,40.6549,40.7154,21562.0
2016-11-18 13:00:00,47.12,47.15,47.09,47.12,18222.0,40.7327,40.7586,40.7068,40.7327,18222.0
2016-11-18 13:30:00,47.12,47.2,47.09,47.09,25926.0,40.7327,40.8019,40.7068,40.7068,25926.0
2016-11-18 14:00:00,47.09,47.16,47.05,47.12,84299.0,40.7068,40.7673,40.6722,40.7327,84299.0
2016-11-18 14:30:00,47.13,47.21,47.12,47.17,20276.0,40.7414,40.8105,40.7327,40.7759,20276.0
2016-11-18 15:00:00,47.16,47.19,47.11,47.14,43956.0,40.7673,40.7932,40.7241,40.75,43956.0
2016-11-18 15:30:00,47.13,47.18,47.01,47.09,128119.0,40.7414,40.7846,40.6376,40.7068,128119.0
2016-11-21 09:30:00,47.39,47.69,47.35,47.41,39530.0,40.9661,41.2255,40.9315,40.9834,39530.0
2016-11-21 10:00:00,47.42,47.44,46.93,46.95,32058.0,40.992,41.0093,40.5685,40.5858,32058.0
2016-11-21 10:30:00,46.96,47.14,46.93,47.11,26367.0,40.5944,40.75,40.5685,40.7241,26367.0
2016-11-21 11:00:00,47.1,47.3,47.1,47.27,34619.0,40.7154,40.8883,40.7154,40.8624,34619.0
2016-11-21 11:30:00,47.3,47.4,47.28,47.4,30759.0,40.8883,40.9748,40.871,40.9748,30759.0
2016-11-21 12:00:00,47.38,47.44,47.31,47.38,23208.0,40.9575,41.0093,40.897,40.9575,23208.0
2016-11-21 12:30:00,47.41,47.46,47.34,47.43,22702.0,40.9834,41.0266,40.9229,41.0007,22702.0
2016-11-21 13:00:00,47.42,47.49,47.41,47.46,36015.0,40.992,41.0526,40.9834,41.0266,36015.0
2016-11-21 13:30:00,47.46,47.48,47.41,47.41,26231.0,41.0266,41.0439,40.9834,40.9834,26231.0
2016-11-21 14:00:00,47.42,47.49,47.34,47.46,60145.0,40.992,41.0526,40.9229,41.0266,60145.0
2016-11-21 14:30:00,47.47,47.5,47.4,47.49,36530.0,41.0353,41.0612,40.9748,41.0526,36530.0
2016-11-21 15:00:00,47.48,47.52,47.44,47.52,50191.0,41.0439,41.0785,41.0093,41.0785,50191.0
2016-11-21 15:30:00,47.5,47.64,47.48,47.64,194225.0,41.0612,41.1822,41.0439,41.1822,194225.0
2016-11-22 09:30:00,47.82,47.82,47.63,47.69,31676.0,41.3378,41.3378,41.1736,41.2255,31676.0
2016-11-22 10:00:00,47.7,47.88,47.7,47.78,31819.0,41.2341,41.3897,41.2341,41.3033,31819.0
2016-11-22 10:30:00,47.77,47.89,47.74,47.84,26476.0,41.2946,41.3983,41.2687,41.3551,26476.0
2016-11-22 11:00:00,47.84,47.91,47.81,47.83,40882.0,41.3551,41.4156,41.3292,41.3465,40882.0
2016-11-22 11:30:00,47.83,47.84,47.65,47.67,17216.0,41.3465,41.3551,41.1909,41.2082,17216.0
2016-11-22 12:00:00,47.67,47.71,47.58,47.58,52591.0,41.2082,41.2427,41.1304,41.1304,52591.0
2016-11-22 12:30:00,47.58,47.72,47.57,47.69,25812.0,41.1304,41.2514,41.1217,41.2255,25812.0
2016-11-22 13:00:00,47.69,47.88,47.68,47.86,26387.0,41.2255,41.3897,41.2168,41.3724,26387.0
2016-11-22 13:30:00,47.88,47.98,47.86,47.93,34350.0,41.3897,41.4761,41.3724,41.4329,34350.0
2016-11-22 14:00:00,47.92,47.99,47.9,47.98,39106.0,41.4243,41.4848,41.407,41.4761,39106.0
2016-11-22 14:30:00,47.97,48.05,47.95,48.04,37859.0,41.4675,41.5367,41.4502,41.528,37859.0
2016-11-22 15:00:00,48.03,48.1,47.99,48.06,77836.0,41.5194,41.5799,41.4848,41.5453,77836.0
2016-11-22 15:30:00,48.06,48.25,48.03,48.22,165297.0,41.5453,41.7095,41.5194,41.6836,165297.0
2016-11-23 09:30:00,48.09,48.29,47.9,47.98,79565.0,41.5712,41.7441,41.407,41.4761,79565.0
2016-11-23 10:00:00,47.97,48.23,47.93,48.21,164026.0,41.4675,41.6923,41.4329,41.675,164026.0
2016-11-23 10:30:00,48.23,48.35,48.17,48.27,80969.0,41.6923,41.796,41.6404,41.7268,80969.0
2016-11-23 11:00:00,48.28,48.35,48.22,48.29,144515.0,41.7355,41.796,41.6836,41.7441,144515.0
2016-11-23 11:30:00,48.3,48.35,48.22,48.31,37273.0,41.7528,41.796,41.6836,41.7614,37273.0
2016-11-23 12:00:00,48.32,48.48,48.28,48.46,71845.0,41.7701,41.9084,41.7355,41.8911,71845.0
2016-11-23 12:30:00,48.47,48.57,48.41,48.57,37963.0,41.8997,41.9862,41.8479,41.9862,37963.0
2016-11-23 13:00:00,48.57,48.62,48.49,48.53,38365.0,41.9862,42.0294,41.917,41.9516,38365.0
2016-11-23 13:30:00,48.52,48.64,48.46,48.53,120517.0,41.9429,42.0467,41.8911,41.9516,120517.0
2016-11-23 14:00:00,48.51,48.55,48.47,48.49,61769.0,41.9343,41.9689,41.8997,41.917,61769.0
2016-11-23 14:30:00,48.5,48.55,48.49,48.49,53292.0,41.9257,41.9689,41.917,41.917,53292.0
2016-11-23 15:00:00,48.5,48.55,48.49,48.55,64769.0,41.9257,41.9689,41.917,41.9689,64769.0
2016-11-23 15:30:00,48.54,48.58,48.49,48.55,221223.0,41.9602,41.9948,41.917,41.9689,221223.0
2016-11-25 09:30:00,48.56,48.93,48.46,48.93,91035.0,41.9775,42.2974,41.8911,42.2974,91035.0
2016-11-25 10:00:00,48.91,48.98,48.76,48.81,36577.0,42.2801,42.3406,42.1504,42.1936,36577.0
2016-11-25 10:30:00,48.79,48.94,48.71,48.91,38748.0,42.1763,42.306,42.1072,42.2801,38748.0
2016-11-25 11:00:00,48.92,49.03,48.86,48.97,43681.0,42.2887,42.3838,42.2369,42.3319,43681.0
2016-11-25 11:30:00,49.01,49.1,48.93,49.09,32901.0,42.3665,42.4443,42.2974,42.4357,32901.0
2016-11-25 12:00:00,49.08,49.14,49.04,49.07,35788.0,42.427,42.4789,42.3925,42.4184,35788.0
2016-11-25 12:30:00,49.06,49.25,49.05,49.18,86910.0,42.4097,42.574,42.4011,42.5135,86910.0
2016-11-28 09:30:00,48.94,49.0,48.69,48.78,46917.0,42.306,42.3579,42.0899,42.1677,46917.0
2016-11-28 10:00:00,48.81,48.83,48.46,48.48,38064.0,42.1936,42.2109,41.8911,41.9084,38064.0
2016-11-28 10:30:00,48.49,48.61,48.38,48.4,55885.0,41.917,42.0207,41.8219,41.8392,55885.0
2016-11-28 11:00:00,48.39,48.62,48.38,48.58,55293.0,41.8306,42.0294,41.8219,41.9948,55293.0
2016-11-28 11:30:00,48.58,48.66,48.57,48.62,31638.0,41.9948,42.064,41.9862,42.0294,31638.0
2016-11-28 12:00:00,48.63,48.72,48.61,48.7,25610.0,42.038,42.1158,42.0207,42.0985,25610.0
2016-11-28 12:30:00,48.69,48.78,48.65,48.67,17385.0,42.0899,42.1677,42.0553,42.0726,17385.0
2016-11-28 13:00:00,48.67,48.7,48.64,48.66,33077.0,42.0726,42.0985,42.0467,42.064,33077.0
2016-11-28 13:30:00,48.66,48.72,48.64,48.67,60131.0,42.064,42.1158,42.0467,42.0726,60131.0
2016-11-28 14:00:00,48.68,48.73,48.65,48.68,46754.0,42.0813,42.1245,42.0553,42.0813,46754.0
2016-11-28 14:30:00,48.69,48.77,48.67,48.74,110171.0,42.0899,42.1591,42.0726,42.1331,110171.0
2016-11-28 15:00:00,48.74,48.77,48.72,48.75,122278.0,42.1331,42.1591,42.1158,42.1418,122278.0
2016-11-28 15:30:00,48.75,48.78,48.67,48.71,335545.0,42.1418,42.1677,42.0726,42.1072,335545.0
2016-11-29 09:30:00,48.72,49.06,48.63,48.84,144765.0,42.1158,42.4097,42.038,42.2196,144765.0
2016-11-29 10:00:00,48.81,48.92,48.73,48.81,59754.0,42.1936,42.2887,42.1245,42.1936,59754.0
2016-11-29 10:30:00,48.82,48.93,48.8,48.89,47294.0,42.2023,42.2974,42.185,42.2628,47294.0
2016-11-29 11:00:00,48.9,48.94,48.87,48.93,34640.0,42.2714,42.306,42.2455,42.2974,34640.0
2016-11-29 11:30:00,48.91,49.11,48.9,49.02,56787.0,42.2801,42.453,42.2714,42.3752,56787.0
2016-11-29 12:00:00,48.98,49.03,48.88,48.9,92318.0,42.3406,42.3838,42.2541,42.2714,92318.0
2016-11-29 12:30:00,48.9,49.01,48.9,49.01,45084.0,42.2714,42.3665,42.2714,42.3665,45084.0
2016-11-29 13:00:00,49.01,49.02,48.92,48.96,13290.0,42.3665,42.3752,42.2887,42.3233,13290.0
2016-11-29 13:30:00,48.96,49.11,48.94,49.09,26144.0,42.3233,42.453,42.306,42.4357,26144.0
2016-11-29 14:00:00,49.09,49.13,49.06,49.07,27025.0,42.4357,42.4703,42.4097,42.4184,27025.0
2016-11-29 14:30:00,49.08,49.19,49.06,49.15,62651.0,42.427,42.5221,42.4097,42.4875,62651.0
2016-11-29 15:00:00,49.15,49.15,48.92,48.97,68859.0,42.4875,42.4875,42.2887,42.3319,68859.0
2016-11-29 15:30:00,48.96,48.96,48.85,48.92,177990.0,42.3233,42.3233,42.2282,42.2887,177990.0
2016-11-30 09:30:00,49.05,49.26,48.8,48.81,80947.0,42.4011,42.5826,42.185,42.1936,80947.0
2016-11-30 10:00:00,48.84,48.86,48.6,48.62,57269.0,42.2196,42.2369,42.0121,42.0294,57269.0
2016-11-30 10:30:00,48.63,48.72,48.61,48.67,39440.0,42.038,42.1158,42.0207,42.0726,39440.0
2016-11-30 11:00:00,48.67,48.76,48.65,48.67,42503.0,42.0726,42.1504,42.0553,42.0726,42503.0
2016-11-30 11:30:00,48.67,48.88,48.62,48.85,143176.0,42.0726,42.2541,42.0294,42.2282,143176.0
2016-11-30 12:00:00,48.85,48.88,48.71,48.75,84415.0,42.2282,42.2541,42.1072,42.1418,84415.0
2016-11-30 12:30:00,48.74,48.75,48.53,48.59,68525.0,42.1331,42.1418,41.9516,42.0035,68525.0
2016-11-30 13:00:00,48.6,48.65,48.58,48.6,32591.0,42.0121,42.0553,41.9948,42.0121,32591.0
2016-11-30 13:30:00,48.6,48.64,48.59,48.61,30441.0,42.0121,42.0467,42.0035,42.0207,30441.0
2016-11-30 14:00:00,48.61,48.64,48.51,48.6,70160.0,42.0207,42.0467,41.9343,42.0121,70160.0
2016-11-30 14:30:00,48.6,48.65,48.5,48.51,48113.0,42.0121,42.0553,41.9257,41.9343,48113.0
2016-11-30 15:00:00,48.5,48.62,48.48,48.56,61276.0,41.9257,42.0294,41.9084,41.9775,61276.0
2016-11-30 15:30:00,48.56,48.71,48.55,48.6,338078.0,41.9775,42.1072,41.9689,42.0121,338078.0
2016-12-01 09:30:00,48.75,49.05,48.75,49.03,60588.0,42.1418,42.4011,42.1418,42.3838,60588.0
2016-12-01 10:00:00,49.02,49.05,48.53,48.6,95304.0,42.3752,42.4011,41.9516,42.0121,95304.0
2016-12-01 10:30:00,48.6,48.64,48.5,48.52,52887.0,42.0121,42.0467,41.9257,41.9429,52887.0
2016-12-01 11:00:00,48.51,48.85,48.49,48.84,68658.0,41.9343,42.2282,41.917,42.2196,68658.0
2016-12-01 11:30:00,48.83,48.89,48.78,48.8,43224.0,42.2109,42.2628,42.1677,42.185,43224.0
2016-12-01 12:00:00,48.81,48.87,48.75,48.85,52117.0,42.1936,42.2455,42.1418,42.2282,52117.0
2016-12-01 12:30:00,48.84,48.91,48.82,48.86,49885.0,42.2196,42.2801,42.2023,42.2369,49885.0
2016-12-01 13:00:00,48.85,48.91,48.84,48.85,47164.0,42.2282,42.2801,42.2196,42.2282,47164.0
2016-12-01 13:30:00,48.84,48.91,48.7,48.71,55693.0,42.2196,42.2801,42.0985,42.1072,55693.0
2016-12-01 14:00:00,48.71,48.86,48.71,48.85,44196.0,42.1072,42.2369,42.1072,42.2282,44196.0
2016-12-01 14:30:00,48.85,48.96,48.81,48.95,56404.0,42.2282,42.3233,42.1936,42.3147,56404.0
2016-12-01 15:00:00,48.94,48.97,48.74,48.79,79964.0,42.306,42.3319,42.1331,42.1763,79964.0
2016-12-01 15:30:00,48.78,49.01,48.76,48.99,332830.0,42.1677,42.3665,42.1504,42.3492,332830.0
2016-12-02 09:30:00,48.93,49.2,48.71,49.13,37906.0,42.2974,42.5308,42.1072,42.4703,37906.0
2016-12-02 10:00:00,49.14,49.36,49.05,49.11,26929.0,42.4789,42.6691,42.4011,42.453,26929.0
2016-12-02 10:30:00,49.12,49.26,49.06,49.2,22223.0,42.4616,42.5826,42.4097,42.5308,22223.0
2016-12-02 11:00:00,49.18,49.28,49.12,49.26,43102.0,42.5135,42.5999,42.4616,42.5826,43102.0
2016-12-02 11:30:00,49.26,49.28,49.17,49.21,23151.0,42.5826,42.5999,42.5048,42.5394,23151.0
2016-12-02 12:00:00,49.2,49.23,49.11,49.17,24904.0,42.5308,42.5567,42.453,42.5048,24904.0
2016-12-02 12:30:00,49.17,49.32,49.08,49.25,28684.0,42.5048,42.6345,42.427,42.574,28684.0
2016-12-02 13:00:00,49.22,49.22,49.08,49.08,23666.0,42.5481,42.5481,42.427,42.427,23666.0
2016-12-02 13:30:00,49.04,49.13,49.04,49.06,24853.0,42.3925,42.4703,42.3925,42.4097,24853.0
2016-12-02 14:00:00,49.06,49.09,49.0,49.03,25332.0,42.4097,42.4357,42.3579,42.3838,25332.0
2016-12-02 14:30:00,49.02,49.16,49.01,49.15,39534.0,42.3752,42.4962,42.3665,42.4875,39534.0
2016-12-02 15:00:00,49.15,49.29,49.14,49.29,55862.0,42.4875,42.6086,42.4789,42.6086,55862.0
2016-12-02 15:30:00,49.28,49.33,49.19,49.24,217022.0,42.5999,42.6431,42.5221,42.5653,217022.0
2016-12-05 09:30:00,49.54,49.76,49.54,49.75,35170.0,42.8247,43.0149,42.8247,43.0062,35170.0
2016-12-05 10:00:00,49.74,49.82,49.57,49.67,30044.0,42.9976,43.0667,42.8506,42.9371,30044.0
2016-12-05 10:30:00,49.68,49.85,49.64,49.81,25585.0,42.9457,43.0927,42.9111,43.0581,25585.0
2016-12-05 11:00:00,49.8,49.85,49.69,49.74,24118.0,43.0494,43.0927,42.9543,42.9976,24118.0
2016-12-05 11:30:00,49.75,49.82,49.71,49.73,30545.0,43.0062,43.0667,42.9716,42.9889,30545.0
2016-12-05 12:00:00,49.71,49.73,49.65,49.71,28006.0,42.9716,42.9889,42.9198,42.9716,28006.0
2016-12-05 12:30:00,49.7,49.78,49.68,49.77,32246.0,42.963,43.0321,42.9457,43.0235,32246.0
2016-12-05 13:00:00,49.77,49.81,49.67,49.71,43983.0,43.0235,43.0581,42.9371,42.9716,43983.0
2016-12-05 13:30:00,49.71,49.83,49.65,49.71,87045.0,42.9716,43.0754,42.9198,42.9716,87045.0
2016-12-05 14:00:00,49.71,49.71,49.56,49.67,45174.0,42.9716,42.9716,42.842,42.9371,45174.0
2016-12-05 14:30:00,49.67,49.81,49.65,49.74,57483.0,42.9371,43.0581,42.9198,42.9976,57483.0
2016-12-05 15:00:00,49.75,49.8,49.73,49.76,52853.0,43.0062,43.0494,42.9889,43.0149,52853.0
2016-12-05 15:30:00,49.77,49.94,49.71,49.9,279646.0,43.0235,43.1705,42.9716,43.1359,279646.0
2016-12-06 09:30:00,50.0,50.0,49.52,49.55,74288.0,43.2223,43.2223,42.8074,42.8333,74288.0
2016-12-06 10:00:00,49.53,49.83,49.5,49.79,45255.0,42.816,43.0754,42.7901,43.0408,45255.0
2016-12-06 10:30:00,49.81,49.93,49.8,49.88,34612.0,43.0581,43.1618,43.0494,43.1186,34612.0
2016-12-06 11:00:00,49.86,49.88,49.77,49.84,29056.0,43.1013,43.1186,43.0235,43.084,29056.0
2016-12-06 11:30:00,49.84,49.98,49.82,49.93,38503.0,43.084,43.205,43.0667,43.1618,38503.0
2016-12-06 12:00:00,49.93,50.29,49.92,50.21,179147.0,43.1618,43.473,43.1532,43.4039,179147.0
2016-12-06 12:30:00,50.2,50.2,50.07,50.12,28131.0,43.3952,43.3952,43.2828,43.3261,28131.0
2016-12-06 13:00:00,50.12,50.19,50.09,50.13,42310.0,43.3261,43.3866,43.3001,43.3347,42310.0
2016-12-06 13:30:00,50.13,50.25,50.07,50.21,34890.0,43.3347,43.4384,43.2828,43.4039,34890.0
2016-12-06 14:00:00,50.21,50.29,50.1,50.16,37237.0,43.4039,43.473,43.3088,43.3606,37237.0
2016-12-06 14:30:00,50.15,50.19,50.08,50.18,42456.0,43.352,43.3866,43.2915,43.3779,42456.0
2016-12-06 15:00:00,50.19,50.21,49.99,50.01,64366.0,43.3866,43.4039,43.2137,43.231,64366.0
2016-12-06 15:30:00,50.01,50.13,50.01,50.1,174935.0,43.231,43.3347,43.231,43.3088,174935.0
2016-12-07 09:30:00,50.07,50.22,49.86,49.87,49788.0,43.2828,43.4125,43.1013,43.1099,49788.0
2016-12-07 10:00:00,49.9,49.94,49.78,49.78,35602.0,43.1359,43.1705,43.0321,43.0321,35602.0
2016-12-07 10:30:00,49.8,50.08,49.77,50.07,96526.0,43.0494,43.2915,43.0235,43.2828,96526.0
2016-12-07 11:00:00,50.05,50.16,49.97,50.0,22823.0,43.2655,43.3606,43.1964,43.2223,22823.0
2016-12-07 11:30:00,50.02,50.25,49.99,50.11,122637.0,43.2396,43.4384,43.2137,43.3174,122637.0
2016-12-07 12:00:00,50.1,50.52,50.09,50.47,88259.0,43.3088,43.6718,43.3001,43.6286,88259.0
2016-12-07 12:30:00,50.46,50.55,50.4,50.42,38996.0,43.62,43.6978,43.5681,43.5854,38996.0
2016-12-07 13:00:00,50.42,50.87,50.41,50.7,41067.0,43.5854,43.9744,43.5767,43.8274,41067.0
2016-12-07 13:30:00,50.7,50.93,50.66,50.93,26926.0,43.8274,44.0263,43.7929,44.0263,26926.0
2016-12-07 14:00:00,50.94,50.98,50.81,50.86,31469.0,44.0349,44.0695,43.9225,43.9657,31469.0
2016-12-07 14:30:00,50.86,51.06,50.85,51.05,49112.0,43.9657,44.1386,43.9571,44.13,49112.0
2016-12-07 15:00:00,51.05,51.12,50.91,50.93,84639.0,44.13,44.1905,44.009,44.0263,84639.0
2016-12-07 15:30:00,50.93,50.93,50.67,50.76,241667.0,44.0263,44.0263,43.8015,43.8793,241667.0
2016-12-08 09:30:00,50.74,50.88,50.54,50.64,60838.0,43.862,43.983,43.6891,43.7756,60838.0
2016-12-08 10:00:00,50.65,50.69,50.52,50.59,51699.0,43.7842,43.8188,43.6718,43.7323,51699.0
2016-12-08 10:30:00,50.59,50.73,50.58,50.66,28099.0,43.7323,43.8534,43.7237,43.7929,28099.0
2016-12-08 11:00:00,50.67,50.73,50.58,50.63,27835.0,43.8015,43.8534,43.7237,43.7669,27835.0
2016-12-08 11:30:00,50.61,50.61,50.42,50.44,35848.0,43.7496,43.7496,43.5854,43.6027,35848.0
2016-12-08 12:00:00,50.44,50.79,50.44,50.75,30928.0,43.6027,43.9052,43.6027,43.8707,30928.0
2016-12-08 12:30:00,50.76,50.81,50.71,50.75,20562.0,43.8793,43.9225,43.8361,43.8707,20562.0
2016-12-08 13:00:00,50.73,50.78,50.68,50.78,21929.0,43.8534,43.8966,43.8101,43.8966,21929.0
2016-12-08 13:30:00,50.78,50.84,50.71,50.74,61352.0,43.8966,43.9485,43.8361,43.862,61352.0
2016-12-08 14:00:00,50.76,50.79,50.49,50.59,72382.0,43.8793,43.9052,43.6459,43.7323,72382.0
2016-12-08 14:30:00,50.6,50.67,50.53,50.6,49636.0,43.741,43.8015,43.6805,43.741,49636.0
2016-12-08 15:00:00,50.61,50.64,50.49,50.5,72234.0,43.7496,43.7756,43.6459,43.6545,72234.0
2016-12-08 15:30:00,50.51,50.79,50.51,50.73,201308.0,43.6632,43.9052,43.6632,43.8534,201308.0
2016-12-09 09:30:00,50.67,51.05,50.56,50.97,35724.0,43.8015,44.13,43.7064,44.0608,35724.0
2016-12-09 10:00:00,50.97,51.03,50.72,50.79,45049.0,44.0608,44.1127,43.8447,43.9052,45049.0
2016-12-09 10:30:00,50.79,50.98,50.71,50.71,35467.0,43.9052,44.0695,43.8361,43.8361,35467.0
2016-12-09 11:00:00,50.71,51.0,50.67,50.94,51808.0,43.8361,44.0868,43.8015,44.0349,51808.0
2016-12-09 11:30:00,50.95,50.95,50.76,50.79,26173.0,44.0435,44.0435,43.8793,43.9052,26173.0
2016-12-09 12:00:00,50.81,50.99,50.74,50.88,119831.0,43.9225,44.0781,43.862,43.983,119831.0
2016-12-09 12:30:00,50.89,50.98,50.84,50.88,30299.0,43.9917,44.0695,43.9485,43.983,30299.0
2016-12-09 13:00:00,50.89,50.9,50.72,50.75,21147.0,43.9917,44.0003,43.8447,43.8707,21147.0
2016-12-09 13:30:00,50.74,50.94,50.66,50.94,64599.0,43.862,44.0349,43.7929,44.0349,64599.0
2016-12-09 14:00:00,50.96,50.98,50.74,50.79,55593.0,44.0522,44.0695,43.862,43.9052,55593.0
2016-12-09 14:30:00,50.78,50.9,50.77,50.88,31003.0,43.8966,44.0003,43.8879,43.983,31003.0
2016-12-09 15:00:00,50.89,50.93,50.85,50.87,39265.0,43.9917,44.0263,43.9571,43.9744,39265.0
2016-12-09 15:30:00,50.88,50.9,50.81,50.86,93329.0,43.983,44.0003,43.9225,43.9657,93329.0
2016-12-12 09:30:00,50.7,50.99,50.46,50.99,82598.0,43.8274,44.0781,43.62,44.0781,82598.0
2016-12-12 10:00:00,50.97,51.0,50.59,50.65,48451.0,44.0608,44.0868,43.7323,43.7842,48451.0
2016-12-12 10:30:00,50.65,50.88,50.63,50.86,29791.0,43.7842,43.983,43.7669,43.9657,29791.0
2016-12-12 11:00:00,50.87,51.03,50.84,50.85,32320.0,43.9744,44.1127,43.9485,43.9571,32320.0
2016-12-12 11:30:00,50.86,50.89,50.46,50.46,84934.0,43.9657,43.9917,43.62,43.62,84934.0
2016-12-12 12:00:00,50.46,50.59,50.41,50.45,53234.0,43.62,43.7323,43.5767,43.6113,53234.0
2016-12-12 12:30:00,50.45,50.56,50.28,50.33,68883.0,43.6113,43.7064,43.4644,43.5076,68883.0
2016-12-12 13:00:00,50.31,50.34,50.24,50.32,63256.0,43.4903,43.5162,43.4298,43.4989,63256.0
2016-12-12 13:30:00,50.31,50.51,50.27,50.36,28806.0,43.4903,43.6632,43.4557,43.5335,28806.0
2016-12-12 14:00:00,50.34,50.38,50.3,50.31,60754.0,43.5162,43.5508,43.4817,43.4903,60754.0
2016-12-12 14:30:00,50.32,50.32,50.23,50.26,52831.0,43.4989,43.4989,43.4211,43.4471,52831.0
2016-12-12 15:00:00,50.25,50.45,50.25,50.39,72032.0,43.4384,43.6113,43.4384,43.5595,72032.0
2016-12-12 15:30:00,50.4,50.47,50.33,50.41,206516.0,43.5681,43.6286,43.5076,43.5767,206516.0
2016-12-13 09:30:00,50.5,50.82,50.37,50.37,38034.0,43.6545,43.9312,43.5422,43.5422,38034.0
2016-12-13 10:00:00,50.37,50.38,49.74,49.76,83500.0,43.5422,43.5508,42.9976,43.0149,83500.0
2016-12-13 10:30:00,49.76,49.87,49.69,49.83,49219.0,43.0149,43.1099,42.9543,43.0754,49219.0
2016-12-13 11:00:00,49.85,49.9,49.79,49.81,47326.0,43.0927,43.1359,43.0408,43.0581,47326.0
2016-12-13 11:30:00,49.8,49.82,49.69,49.78,35504.0,43.0494,43.0667,42.9543,43.0321,35504.0
2016-12-13 12:00:00,49.76,49.97,49.76,49.9,33815.0,43.0149,43.1964,43.0149,43.1359,33815.0
2016-12-13 12:30:00,49.9,49.92,49.78,49.9,40158.0,43.1359,43.1532,43.0321,43.1359,40158.0
2016-12-13 13:00:00,49.9,50.23,49.88,50.22,31925.0,43.1359,43.4211,43.1186,43.4125,31925.0
2016-12-13 13:30:00,50.23,50.24,50.06,50.11,29132.0,43.4211,43.4298,43.2742,43.3174,29132.0
2016-12-13 14:00:00,50.09,50.1,49.9,49.9,30789.0,43.3001,43.3088,43.1359,43.1359,30789.0
2016-12-13 14:30:00,49.89,49.98,49.86,49.96,56173.0,43.1272,43.205,43.1013,43.1877,56173.0
2016-12-13 15:00:00,49.96,50.0,49.91,49.94,52255.0,43.1877,43.2223,43.1445,43.1705,52255.0
2016-12-13 15:30:00,49.94,50.0,49.84,49.92,232528.0,43.1705,43.2223,43.084,43.1532,232528.0
2016-12-14 09:30:00,49.86,50.36,49.67,50.22,62219.0,43.1013,43.5335,42.9371,43.4125,62219.0
2016-12-14 10:00:00,50.21,50.58,50.14,50.58,60930.0,43.4039,43.7237,43.3433,43.7237,60930.0
2016-12-14 10:30:00,50.58,50.62,50.26,50.28,41645.0,43.7237,43.7583,43.4471,43.4644,41645.0
2016-12-14 11:00:00,50.32,50.32,50.07,50.25,40793.0,43.4989,43.4989,43.2828,43.4384,40793.0
2016-12-14 11:30:00,50.23,50.24,49.95,50.01,27726.0,43.4211,43.4298,43.1791,43.231,27726.0
2016-12-14 12:00:00,50.03,50.14,49.97,50.0,33668.0,43.2483,43.3433,43.1964,43.2223,33668.0
2016-12-14 12:30:00,50.01,50.02,49.82,49.9,118467.0,43.231,43.2396,43.0667,43.1359,118467.0
2016-12-14 13:00:00,49.9,50.01,49.67,49.87,238976.0,43.1359,43.231,42.9371,43.1099,238976.0
2016-12-14 13:30:00,49.87,49.88,49.69,49.81,67710.0,43.1099,43.1186,42.9543,43.0581,67710.0
2016-12-14 14:00:00,49.8,49.9,49.58,49.62,280520.0,43.0494,43.1359,42.8593,42.8938,280520.0
2016-12-14 14:30:00,49.65,49.8,49.6,49.66,58969.0,42.9198,43.0494,42.8765,42.9284,58969.0
2016-12-14 15:00:00,49.65,49.76,49.47,49.54,161317.0,42.9198,43.0149,42.7642,42.8247,161317.0
2016-12-14 15:30:00,49.55,49.73,49.37,49.46,401206.0,42.8333,42.9889,42.6777,42.7555,401206.0
2016-12-15 09:30:00,49.4,49.63,49.05,49.17,50155.0,42.7037,42.9025,42.4011,42.5048,50155.0
2016-12-15 10:00:00,49.18,49.38,48.95,48.98,114317.0,42.5135,42.6864,42.3147,42.3406,114317.0
2016-12-15 10:30:00,48.97,49.22,48.9,49.13,161893.0,42.3319,42.5481,42.2714,42.4703,161893.0
2016-12-15 11:00:00,49.13,49.28,48.99,48.99,57824.0,42.4703,42.5999,42.3492,42.3492,57824.0
2016-12-15 11:30:00,48.98,49.12,48.82,48.87,81184.0,42.3406,42.4616,42.2023,42.2455,81184.0
2016-12-15 12:00:00,48.87,48.91,48.78,48.86,57843.0,42.2455,42.2801,42.1677,42.2369,57843.0
2016-12-15 12:30:00,48.84,48.92,48.67,48.71,41461.0,42.2196,42.2887,42.0726,42.1072,41461.0
2016-12-15 13:00:00,48.71,48.87,48.71,48.8,34575.0,42.1072,42.2455,42.1072,42.185,34575.0
2016-12-15 13:30:00,48.8,48.84,48.56,48.73,68621.0,42.185,42.2196,41.9775,42.1245,68621.0
2016-12-15 14:00:00,48.72,48.85,48.69,48.71,65024.0,42.1158,42.2282,42.0899,42.1072,65024.0
2016-12-15 14:30:00,48.71,48.75,48.59,48.63,96310.0,42.1072,42.1418,42.0035,42.038,96310.0
2016-12-15 15:00:00,48.63,48.7,48.55,48.56,65348.0,42.038,42.0985,41.9689,41.9775,65348.0
2016-12-15 15:30:00,48.56,48.65,48.55,48.62,199709.0,41.9775,42.0553,41.9689,42.0294,199709.0
2016-12-16 09:30:00,48.78,49.08,48.68,48.85,285896.0,42.1677,42.427,42.0813,42.2282,285896.0
2016-12-16 10:00:00,48.87,48.96,48.76,48.86,41410.0,42.2455,42.3233,42.1504,42.2369,41410.0
2016-12-16 10:30:00,48.87,49.01,48.87,48.96,60982.0,42.2455,42.3665,42.2455,42.3233,60982.0
2016-12-16 11:00:00,48.96,49.01,48.79,48.79,68208.0,42.3233,42.3665,42.1763,42.1763,68208.0
2016-12-16 11:30:00,48.78,48.83,48.71,48.83,48315.0,42.1677,42.2109,42.1072,42.2109,48315.0
2016-12-16 12:00:00,48.84,48.91,48.76,48.88,42416.0,42.2196,42.2801,42.1504,42.2541,42416.0
2016-12-16 12:30:00,48.87,48.91,48.81,48.86,27265.0,42.2455,42.2801,42.1936,42.2369,27265.0
2016-12-16 13:00:00,48.85,48.87,48.7,48.76,26593.0,42.2282,42.2455,42.0985,42.1504,26593.0
2016-12-16 13:30:00,48.76,48.83,48.75,48.77,25243.0,42.1504,42.2109,42.1418,42.1591,25243.0
2016-12-16 14:00:00,48.76,48.81,48.71,48.78,61242.0,42.1504,42.1936,42.1072,42.1677,61242.0
2016-12-16 14:30:00,48.79,48.85,48.74,48.8,34569.0,42.1763,42.2282,42.1331,42.185,34569.0
2016-12-16 15:00:00,48.81,48.81,48.62,48.63,80748.0,42.1936,42.1936,42.0294,42.038,80748.0
2016-12-16 15:30:00,48.63,48.68,48.46,48.51,455504.0,42.038,42.0813,41.8911,41.9343,455504.0
2016-12-19 09:30:00,48.4,49.07,48.4,48.82,44807.0,41.8392,42.4184,41.8392,42.2023,44807.0
2016-12-19 10:00:00,48.8,48.85,48.7,48.74,161426.0,42.185,42.2282,42.0985,42.1331,161426.0
2016-12-19 10:30:00,48.74,48.85,48.7,48.78,44610.0,42.1331,42.2282,42.0985,42.1677,44610.0
2016-12-19 11:00:00,48.77,48.81,48.51,48.55,131573.0,42.1591,42.1936,41.9343,41.9689,131573.0
2016-12-19 11:30:00,48.54,48.61,48.25,48.28,52319.0,41.9602,42.0207,41.7095,41.7355,52319.0
2016-12-19 12:00:00,48.28,48.62,48.25,48.49,37112.0,41.7355,42.0294,41.7095,41.917,37112.0
2016-12-19 12:30:00,48.5,48.59,48.46,48.54,21285.0,41.9257,42.0035,41.8911,41.9602,21285.0
2016-12-19 13:00:00,48.54,48.6,48.48,48.55,13464.0,41.9602,42.0121,41.9084,41.9689,13464.0
2016-12-19 13:30:00,48.56,48.63,48.49,48.56,20543.0,41.9775,42.038,41.917,41.9775,20543.0
2016-12-19 14:00:00,48.57,48.71,48.53,48.66,37375.0,41.9862,42.1072,41.9516,42.064,37375.0
2016-12-19 14:30:00,48.67,48.67,48.52,48.53,21491.0,42.0726,42.0726,41.9429,41.9516,21491.0
2016-12-19 15:00:00,48.54,48.57,48.35,48.51,37534.0,41.9602,41.9862,41.796,41.9343,37534.0
2016-12-19 15:30:00,48.52,48.66,48.48,48.65,192433.0,41.9429,42.064,41.9084,42.0553,192433.0
2016-12-20 09:30:00,48.53,48.69,48.5,48.62,60351.0,41.9516,42.0899,41.9257,42.0294,60351.0
2016-12-20 10:00:00,48.62,48.73,48.49,48.72,70631.0,42.0294,42.1245,41.917,42.1158,70631.0
2016-12-20 10:30:00,48.72,48.81,48.68,48.68,21078.0,42.1158,42.1936,42.0813,42.0813,21078.0
2016-12-20 11:00:00,48.67,48.74,48.64,48.68,18010.0,42.0726,42.1331,42.0467,42.0813,18010.0
2016-12-20 11:30:00,48.67,48.73,48.62,48.65,26799.0,42.0726,42.1245,42.0294,42.0553,26799.0
2016-12-20 12:00:00,48.65,48.67,48.59,48.63,67836.0,42.0553,42.0726,42.0035,42.038,67836.0
2016-12-20 12:30:00,48.63,48.73,48.63,48.69,47783.0,42.038,42.1245,42.038,42.0899,47783.0
2016-12-20 13:00:00,48.67,48.71,48.66,48.67,22959.0,42.0726,42.1072,42.064,42.0726,22959.0
2016-12-20 13:30:00,48.68,48.73,48.65,48.71,54633.0,42.0813,42.1245,42.0553,42.1072,54633.0
2016-12-20 14:00:00,48.7,48.7,48.64,48.65,40377.0,42.0985,42.0985,42.0467,42.0553,40377.0
2016-12-20 14:30:00,48.65,48.69,48.61,48.64,85184.0,42.0553,42.0899,42.0207,42.0467,85184.0
2016-12-20 15:00:00,48.65,48.66,48.55,48.64,66269.0,42.0553,42.064,41.9689,42.0467,66269.0
2016-12-20 15:30:00,48.63,48.69,48.59,48.69,149695.0,42.038,42.0899,42.0035,42.0899,149695.0
2016-12-21 09:30:00,48.76,48.76,48.44,48.67,83355.0,42.1504,42.1504,41.8738,42.0726,83355.0
2016-12-21 10:00:00,48.7,48.8,48.59,48.63,164831.0,42.0985,42.185,42.0035,42.038,164831.0
2016-12-21 10:30:00,48.63,48.74,48.6,48.62,61398.0,42.038,42.1331,42.0121,42.0294,61398.0
2016-12-21 11:00:00,48.63,48.73,48.62,48.69,99322.0,42.038,42.1245,42.0294,42.0899,99322.0
2016-12-21 11:30:00,48.7,48.7,48.59,48.66,61620.0,42.0985,42.0985,42.0035,42.064,61620.0
2016-12-21 12:00:00,48.65,48.71,48.6,48.65,67865.0,42.0553,42.1072,42.0121,42.0553,67865.0
2016-12-21 12:30:00,48.65,48.71,48.64,48.65,76913.0,42.0553,42.1072,42.0467,42.0553,76913.0
2016-12-21 13:00:00,48.65,48.67,48.61,48.66,66794.0,42.0553,42.0726,42.0207,42.064,66794.0
2016-12-21 13:30:00,48.65,48.66,48.59,48.66,30577.0,42.0553,42.064,42.0035,42.064,30577.0
2016-12-21 14:00:00,48.65,48.66,48.6,48.63,54625.0,42.0553,42.064,42.0121,42.038,54625.0
2016-12-21 14:30:00,48.63,48.65,48.59,48.65,65148.0,42.038,42.0553,42.0035,42.0553,65148.0
2016-12-21 15:00:00,48.65,48.67,48.61,48.65,123568.0,42.0553,42.0726,42.0207,42.0553,123568.0
2016-12-21 15:30:00,48.65,48.66,48.54,48.6,306930.0,42.0553,42.064,41.9602,42.0121,306930.0
2016-12-22 09:30:00,48.66,48.76,48.17,48.18,147218.0,42.064,42.1504,41.6404,41.649,147218.0
2016-12-22 10:00:00,48.18,48.26,47.7,47.76,117451.0,41.649,41.7182,41.2341,41.286,117451.0
2016-12-22 10:30:00,47.76,48.07,47.75,47.98,84075.0,41.286,41.5539,41.2773,41.4761,84075.0
2016-12-22 11:00:00,48.0,48.04,47.91,47.94,52143.0,41.4934,41.528,41.4156,41.4416,52143.0
2016-12-22 11:30:00,47.96,48.03,47.82,47.99,54900.0,41.4589,41.5194,41.3378,41.4848,54900.0
2016-12-22 12:00:00,48.01,48.1,47.94,48.04,42881.0,41.5021,41.5799,41.4416,41.528,42881.0
2016-12-22 12:30:00,48.04,48.16,48.04,48.08,37254.0,41.528,41.6317,41.528,41.5626,37254.0
2016-12-22 13:00:00,48.07,48.15,48.05,48.05,29133.0,41.5539,41.6231,41.5367,41.5367,29133.0
2016-12-22 13:30:00,48.05,48.12,48.01,48.09,57496.0,41.5367,41.5972,41.5021,41.5712,57496.0
2016-12-22 14:00:00,48.07,48.08,48.0,48.02,31352.0,41.5539,41.5626,41.4934,41.5107,31352.0
2016-12-22 14:30:00,48.02,48.07,48.01,48.05,31421.0,41.5107,41.5539,41.5021,41.5367,31421.0
2016-12-22 15:00:00,48.05,48.06,47.92,47.94,70253.0,41.5367,41.5453,41.4243,41.4416,70253.0
2016-12-22 15:30:00,47.94,47.96,47.82,47.89,206455.0,41.4416,41.4589,41.3378,41.3983,206455.0
2016-12-23 09:30:00,47.99,48.03,47.75,47.79,37252.0,41.4848,41.5194,41.2773,41.3119,37252.0
2016-12-23 10:00:00,47.81,47.92,47.78,47.89,36677.0,41.3292,41.4243,41.3033,41.3983,36677.0
2016-12-23 10:30:00,47.9,48.12,47.87,47.99,54622.0,41.407,41.5972,41.3811,41.4848,54622.0
2016-12-23 11:00:00,47.99,48.04,47.92,48.02,39847.0,41.4848,41.528,41.4243,41.5107,39847.0
2016-12-23 11:30:00,48.03,48.07,47.86,47.88,27945.0,41.5194,41.5539,41.3724,41.3897,27945.0
2016-12-23 12:00:00,47.91,47.97,47.86,47.9,30299.0,41.4156,41.4675,41.3724,41.407,30299.0
2016-12-23 12:30:00,47.91,47.96,47.89,47.9,31430.0,41.4156,41.4589,41.3983,41.407,31430.0
2016-12-23 13:00:00,47.91,47.99,47.9,47.91,41651.0,41.4156,41.4848,41.407,41.4156,41651.0
2016-12-23 13:30:00,47.92,47.92,47.88,47.91,26909.0,41.4243,41.4243,41.3897,41.4156,26909.0
2016-12-23 14:00:00,47.91,48.05,47.91,48.05,78791.0,41.4156,41.5367,41.4156,41.5367,78791.0
2016-12-23 14:30:00,48.05,48.09,47.95,47.95,53823.0,41.5367,41.5712,41.4502,41.4502,53823.0
2016-12-23 15:00:00,47.96,47.98,47.81,47.82,41981.0,41.4589,41.4761,41.3292,41.3378,41981.0
2016-12-23 15:30:00,47.82,47.91,47.8,47.83,155638.0,41.3378,41.4156,41.3205,41.3465,155638.0
2016-12-27 09:30:00,48.08,48.35,47.81,48.26,24610.0,41.5626,41.796,41.3292,41.7182,24610.0
2016-12-27 10:00:00,48.25,48.38,48.11,48.19,31853.0,41.7095,41.8219,41.5885,41.6577,31853.0
2016-12-27 10:30:00,48.19,48.19,48.02,48.12,25745.0,41.6577,41.6577,41.5107,41.5972,25745.0
2016-12-27 11:00:00,48.14,48.2,48.05,48.09,32687.0,41.6145,41.6663,41.5367,41.5712,32687.0
2016-12-27 11:30:00,48.1,48.13,47.98,48.04,24077.0,41.5799,41.6058,41.4761,41.528,24077.0
2016-12-27 12:00:00,48.05,48.11,48.02,48.08,14632.0,41.5367,41.5885,41.5107,41.5626,14632.0
2016-12-27 12:30:00,48.08,48.08,47.9,47.97,38454.0,41.5626,41.5626,41.407,41.4675,38454.0
2016-12-27 13:00:00,47.97,48.02,47.95,48.0,37305.0,41.4675,41.5107,41.4502,41.4934,37305.0
2016-12-27 13:30:00,48.01,48.01,47.95,47.95,17388.0,41.5021,41.5021,41.4502,41.4502,17388.0
2016-12-27 14:00:00,47.96,48.18,47.96,48.17,46897.0,41.4589,41.649,41.4589,41.6404,46897.0
2016-12-27 14:30:00,48.16,48.2,48.12,48.13,17420.0,41.6317,41.6663,41.5972,41.6058,17420.0
2016-12-27 15:00:00,48.13,48.21,48.11,48.2,23293.0,41.6058,41.675,41.5885,41.6663,23293.0
2016-12-27 15:30:00,48.21,48.32,48.13,48.23,188798.0,41.675,41.7701,41.6058,41.6923,188798.0
2016-12-28 09:30:00,48.43,48.43,48.03,48.03,36929.0,41.8651,41.8651,41.5194,41.5194,36929.0
2016-12-28 10:00:00,48.02,48.02,47.65,47.75,27129.0,41.5107,41.5107,41.1909,41.2773,27129.0
2016-12-28 10:30:00,47.73,47.78,47.56,47.71,65180.0,41.26,41.3033,41.1131,41.2427,65180.0
2016-12-28 11:00:00,47.72,47.9,47.72,47.9,27876.0,41.2514,41.407,41.2514,41.407,27876.0
2016-12-28 11:30:00,47.89,48.0,47.84,47.93,25965.0,41.3983,41.4934,41.3551,41.4329,25965.0
2016-12-28 12:00:00,47.9,47.9,47.64,47.7,17418.0,41.407,41.407,41.1822,41.2341,17418.0
2016-12-28 12:30:00,47.69,47.71,47.58,47.7,105619.0,41.2255,41.2427,41.1304,41.2341,105619.0
2016-12-28 13:00:00,47.7,47.71,47.63,47.65,19719.0,41.2341,41.2427,41.1736,41.1909,19719.0
2016-12-28 13:30:00,47.67,47.67,47.56,47.57,20907.0,41.2082,41.2082,41.1131,41.1217,20907.0
2016-12-28 14:00:00,47.58,47.65,47.49,47.54,33570.0,41.1304,41.1909,41.0526,41.0958,33570.0
2016-12-28 14:30:00,47.55,47.59,47.45,47.56,24629.0,41.1044,41.139,41.018,41.1131,24629.0
2016-12-28 15:00:00,47.56,47.62,47.51,47.51,30942.0,41.1131,41.1649,41.0698,41.0698,30942.0
2016-12-28 15:30:00,47.5,47.62,47.44,47.59,155780.0,41.0612,41.1649,41.0093,41.139,155780.0
2016-12-29 09:30:00,47.69,47.97,47.5,47.53,29874.0,41.2255,41.4675,41.0612,41.0871,29874.0
2016-12-29 10:00:00,47.57,47.6,47.3,47.3,45980.0,41.1217,41.1477,40.8883,40.8883,45980.0
2016-12-29 10:30:00,47.33,47.47,47.33,47.4,34014.0,40.9142,41.0353,40.9142,40.9748,34014.0
2016-12-29 11:00:00,47.38,47.6,47.38,47.58,24242.0,40.9575,41.1477,40.9575,41.1304,24242.0
2016-12-29 11:30:00,47.59,47.61,47.46,47.49,25275.0,41.139,41.1563,41.0266,41.0526,25275.0
2016-12-29 12:00:00,47.49,47.57,47.39,47.55,22905.0,41.0526,41.1217,40.9661,41.1044,22905.0
2016-12-29 12:30:00,47.55,47.64,47.49,47.56,14679.0,41.1044,41.1822,41.0526,41.1131,14679.0
2016-12-29 13:00:00,47.55,47.62,47.53,47.58,14009.0,41.1044,41.1649,41.0871,41.1304,14009.0
2016-12-29 13:30:00,47.58,47.61,47.54,47.59,38644.0,41.1304,41.1563,41.0958,41.139,38644.0
2016-12-29 14:00:00,47.62,47.71,47.62,47.68,26928.0,41.1649,41.2427,41.1649,41.2168,26928.0
2016-12-29 14:30:00,47.68,47.71,47.65,47.67,49218.0,41.2168,41.2427,41.1909,41.2082,49218.0
2016-12-29 15:00:00,47.66,47.7,47.55,47.64,59511.0,41.1995,41.2341,41.1044,41.1822,59511.0
2016-12-29 15:30:00,47.63,47.72,47.56,47.66,145961.0,41.1736,41.2514,41.1131,41.1995,145961.0
2016-12-30 09:30:00,47.92,47.92,47.37,47.43,50953.0,41.4243,41.4243,40.9488,41.0007,50953.0
2016-12-30 10:00:00,47.4,47.48,47.3,47.36,35494.0,40.9748,41.0439,40.8883,40.9402,35494.0
2016-12-30 10:30:00,47.42,47.54,47.34,47.42,36892.0,40.992,41.0958,40.9229,40.992,36892.0
2016-12-30 11:00:00,47.4,47.54,47.36,47.48,48092.0,40.9748,41.0958,40.9402,41.0439,48092.0
2016-12-30 11:30:00,47.49,47.59,47.45,47.5,23259.0,41.0526,41.139,41.018,41.0612,23259.0
2016-12-30 12:00:00,47.48,47.56,47.43,47.47,23799.0,41.0439,41.1131,41.0007,41.0353,23799.0
2016-12-30 12:30:00,47.47,47.55,47.41,47.44,18875.0,41.0353,41.1044,40.9834,41.0093,18875.0
2016-12-30 13:00:00,47.47,47.61,47.46,47.61,23197.0,41.0353,41.1563,41.0266,41.1563,23197.0
2016-12-30 13:30:00,47.6,47.6,47.48,47.52,31323.0,41.1477,41.1477,41.0439,41.0785,31323.0
2016-12-30 14:00:00,47.5,47.54,47.34,47.34,27949.0,41.0612,41.0958,40.9229,40.9229,27949.0
2016-12-30 14:30:00,47.34,47.39,47.21,47.22,34650.0,40.9229,40.9661,40.8105,40.8192,34650.0
2016-12-30 15:00:00,47.22,47.43,47.2,47.39,75545.0,40.8192,41.0007,40.8019,40.9661,75545.0
2016-12-30 15:30:00,47.41,47.42,47.14,47.34,191434.0,40.9834,40.992,40.75,40.9229,191434.0
2017-01-03 09:30:00,47.7,47.81,47.47,47.75,54863.0,41.2341,41.3292,41.0353,41.2773,54863.0
2017-01-03 10:00:00,47.73,48.11,47.71,47.99,34084.0,41.26,41.5885,41.2427,41.4848,34084.0
2017-01-03 10:30:00,48.0,48.04,47.48,47.54,36944.0,41.4934,41.528,41.0439,41.0958,36944.0
2017-01-03 11:00:00,47.54,47.57,47.36,47.41,47404.0,41.0958,41.1217,40.9402,40.9834,47404.0
2017-01-03 11:30:00,47.4,47.47,47.24,47.43,28568.0,40.9748,41.0353,40.8364,41.0007,28568.0
2017-01-03 12:00:00,47.44,47.54,47.38,47.44,132230.0,41.0093,41.0958,40.9575,41.0093,132230.0
2017-01-03 12:30:00,47.43,47.48,47.39,47.42,49848.0,41.0007,41.0439,40.9661,40.992,49848.0
2017-01-03 13:00:00,47.42,47.42,47.25,47.28,25064.0,40.992,40.992,40.8451,40.871,25064.0
2017-01-03 13:30:00,47.3,47.31,47.19,47.27,30179.0,40.8883,40.897,40.7932,40.8624,30179.0
2017-01-03 14:00:00,47.26,47.46,47.25,47.39,19897.0,40.8537,41.0266,40.8451,40.9661,19897.0
2017-01-03 14:30:00,47.39,47.43,47.33,47.34,29892.0,40.9661,41.0007,40.9142,40.9229,29892.0
2017-01-03 15:00:00,47.35,47.52,47.35,47.48,33635.0,40.9315,41.0785,40.9315,41.0439,33635.0
2017-01-03 15:30:00,47.49,47.56,47.36,47.5,140670.0,41.0526,41.1131,40.9402,41.0612,140670.0
2017-01-04 09:30:00,47.7,48.21,47.68,48.14,28628.0,41.2341,41.675,41.2168,41.6145,28628.0
2017-01-04 10:00:00,48.14,48.39,48.11,48.28,53665.0,41.6145,41.8306,41.5885,41.7355,53665.0
2017-01-04 10:30:00,48.28,48.5,48.17,48.25,48783.0,41.7355,41.9257,41.6404,41.7095,48783.0
2017-01-04 11:00:00,48.26,48.52,48.19,48.39,51681.0,41.7182,41.9429,41.6577,41.8306,51681.0
2017-01-04 11:30:00,48.34,48.4,48.28,48.31,31411.0,41.7873,41.8392,41.7355,41.7614,31411.0
2017-01-04 12:00:00,48.34,48.39,48.25,48.3,28826.0,41.7873,41.8306,41.7095,41.7528,28826.0
2017-01-04 12:30:00,48.32,48.33,48.11,48.15,26974.0,41.7701,41.7787,41.5885,41.6231,26974.0
2017-01-04 13:00:00,48.15,48.16,47.87,47.91,29549.0,41.6231,41.6317,41.3811,41.4156,29549.0
2017-01-04 13:30:00,47.91,47.92,47.82,47.88,53825.0,41.4156,41.4243,41.3378,41.3897,53825.0
2017-01-04 14:00:00,47.88,47.92,47.81,47.89,43955.0,41.3897,41.4243,41.3292,41.3983,43955.0
2017-01-04 14:30:00,47.9,47.98,47.88,47.96,32571.0,41.407,41.4761,41.3897,41.4589,32571.0
2017-01-04 15:00:00,47.95,47.96,47.88,47.91,64423.0,41.4502,41.4589,41.3897,41.4156,64423.0
2017-01-04 15:30:00,47.9,47.95,47.83,47.93,245922.0,41.407,41.4502,41.3465,41.4329,245922.0
2017-01-05 09:30:00,47.81,48.23,47.81,48.12,47249.0,41.3292,41.6923,41.3292,41.5972,47249.0
2017-01-05 10:00:00,48.14,48.2,47.88,47.95,42382.0,41.6145,41.6663,41.3897,41.4502,42382.0
2017-01-05 10:30:00,47.94,48.0,47.88,47.94,57321.0,41.4416,41.4934,41.3897,41.4416,57321.0
2017-01-05 11:00:00,47.95,47.95,47.76,47.8,73516.0,41.4502,41.4502,41.286,41.3205,73516.0
2017-01-05 11:30:00,47.83,47.84,47.54,47.61,40133.0,41.3465,41.3551,41.0958,41.1563,40133.0
2017-01-05 12:00:00,47.6,47.77,47.5,47.74,37694.0,41.1477,41.2946,41.0612,41.2687,37694.0
2017-01-05 12:30:00,47.74,47.74,47.65,47.68,19340.0,41.2687,41.2687,41.1909,41.2168,19340.0
2017-01-05 13:00:00,47.69,47.75,47.64,47.68,19680.0,41.2255,41.2773,41.1822,41.2168,19680.0
2017-01-05 13:30:00,47.68,47.74,47.62,47.69,19696.0,41.2168,41.2687,41.1649,41.2255,19696.0
2017-01-05 14:00:00,47.69,47.79,47.69,47.75,31652.0,41.2255,41.3119,41.2255,41.2773,31652.0
2017-01-05 14:30:00,47.76,47.78,47.65,47.65,150239.0,41.286,41.3033,41.1909,41.1909,150239.0
2017-01-05 15:00:00,47.65,47.81,47.65,47.78,126834.0,41.1909,41.3292,41.1909,41.3033,126834.0
2017-01-05 15:30:00,47.77,47.81,47.67,47.69,365670.0,41.2946,41.3292,41.2082,41.2255,365670.0
2017-01-06 09:30:00,47.7,47.92,47.67,47.92,13581.0,41.2341,41.4243,41.2082,41.4243,13581.0
2017-01-06 10:00:00,47.98,48.1,47.95,47.99,38489.0,41.4761,41.5799,41.4502,41.4848,38489.0
2017-01-06 10:30:00,47.97,47.98,47.83,47.86,15922.0,41.4675,41.4761,41.3465,41.3724,15922.0
2017-01-06 11:00:00,47.86,48.02,47.85,48.0,15537.0,41.3724,41.5107,41.3638,41.4934,15537.0
2017-01-06 11:30:00,47.97,48.15,47.93,48.12,30202.0,41.4675,41.6231,41.4329,41.5972,30202.0
2017-01-06 12:00:00,48.11,48.13,47.99,48.0,48196.0,41.5885,41.6058,41.4848,41.4934,48196.0
2017-01-06 12:30:00,48.01,48.03,47.88,47.91,29078.0,41.5021,41.5194,41.3897,41.4156,29078.0
2017-01-06 13:00:00,47.92,47.95,47.81,47.81,29522.0,41.4243,41.4502,41.3292,41.3292,29522.0
2017-01-06 13:30:00,47.81,47.93,47.81,47.82,12539.0,41.3292,41.4329,41.3292,41.3378,12539.0
2017-01-06 14:00:00,47.81,47.89,47.73,47.76,15035.0,41.3292,41.3983,41.26,41.286,15035.0
2017-01-06 14:30:00,47.76,47.81,47.63,47.63,41077.0,41.286,41.3292,41.1736,41.1736,41077.0
2017-01-06 15:00:00,47.64,47.67,47.53,47.54,55306.0,41.1822,41.2082,41.0871,41.0958,55306.0
2017-01-06 15:30:00,47.54,47.76,47.49,47.72,226958.0,41.0958,41.286,41.0526,41.2514,226958.0
2017-01-09 09:30:00,47.5,47.52,47.0,47.06,88770.0,41.0612,41.0785,40.629,40.6808,88770.0
2017-01-09 10:00:00,47.08,47.24,46.9,47.17,52402.0,40.6981,40.8364,40.5425,40.7759,52402.0
2017-01-09 10:30:00,47.14,47.58,47.12,47.5,110368.0,40.75,41.1304,40.7327,41.0612,110368.0
2017-01-09 11:00:00,47.49,47.49,47.35,47.46,32441.0,41.0526,41.0526,40.9315,41.0266,32441.0
2017-01-09 11:30:00,47.47,47.66,47.39,47.65,21134.0,41.0353,41.1995,40.9661,41.1909,21134.0
2017-01-09 12:00:00,47.62,47.65,47.51,47.55,35913.0,41.1649,41.1909,41.0698,41.1044,35913.0
2017-01-09 12:30:00,47.56,47.57,47.46,47.55,9916.0,41.1131,41.1217,41.0266,41.1044,9916.0
2017-01-09 13:00:00,47.55,47.55,47.41,47.41,11519.0,41.1044,41.1044,40.9834,40.9834,11519.0
2017-01-09 13:30:00,47.41,47.45,47.38,47.45,12277.0,40.9834,41.018,40.9575,41.018,12277.0
2017-01-09 14:00:00,47.43,47.48,47.38,47.41,12329.0,41.0007,41.0439,40.9575,40.9834,12329.0
2017-01-09 14:30:00,47.4,47.42,47.35,47.38,20823.0,40.9748,40.992,40.9315,40.9575,20823.0
2017-01-09 15:00:00,47.38,47.44,47.36,47.42,45937.0,40.9575,41.0093,40.9402,40.992,45937.0
2017-01-09 15:30:00,47.42,47.44,47.35,47.39,74579.0,40.992,41.0093,40.9315,40.9661,74579.0
2017-01-10 09:30:00,47.44,47.92,47.35,47.78,22565.0,41.0093,41.4243,40.9315,41.3033,22565.0
2017-01-10 10:00:00,47.78,47.79,47.53,47.59,38205.0,41.3033,41.3119,41.0871,41.139,38205.0
2017-01-10 10:30:00,47.61,47.9,47.6,47.89,61161.0,41.1563,41.407,41.1477,41.3983,61161.0
2017-01-10 11:00:00,47.87,48.12,47.83,47.98,37568.0,41.3811,41.5972,41.3465,41.4761,37568.0
2017-01-10 11:30:00,47.99,48.1,47.91,48.1,55271.0,41.4848,41.5799,41.4156,41.5799,55271.0
2017-01-10 12:00:00,48.06,48.08,47.92,48.01,21461.0,41.5453,41.5626,41.4243,41.5021,21461.0
2017-01-10 12:30:00,48.03,48.08,47.91,47.94,28088.0,41.5194,41.5626,41.4156,41.4416,28088.0
2017-01-10 13:00:00,47.95,47.96,47.88,47.92,25361.0,41.4502,41.4589,41.3897,41.4243,25361.0
2017-01-10 13:30:00,47.93,48.0,47.7,47.74,40856.0,41.4329,41.4934,41.2341,41.2687,40856.0
2017-01-10 14:00:00,47.73,47.75,47.51,47.51,87341.0,41.26,41.2773,41.0698,41.0698,87341.0
2017-01-10 14:30:00,47.51,47.68,47.51,47.64,69100.0,41.0698,41.2168,41.0698,41.1822,69100.0
2017-01-10 15:00:00,47.65,47.78,47.64,47.75,61920.0,41.1909,41.3033,41.1822,41.2773,61920.0
2017-01-10 15:30:00,47.75,47.87,47.73,47.76,174759.0,41.2773,41.3811,41.26,41.286,174759.0
2017-01-11 09:30:00,47.86,48.09,47.69,48.08,21116.0,41.3724,41.5712,41.2255,41.5626,21116.0
2017-01-11 10:00:00,48.1,48.28,48.06,48.24,38896.0,41.5799,41.7355,41.5453,41.7009,38896.0
2017-01-11 10:30:00,48.23,48.23,48.04,48.05,26543.0,41.6923,41.6923,41.528,41.5367,26543.0
2017-01-11 11:00:00,48.06,48.22,48.01,48.06,29385.0,41.5453,41.6836,41.5021,41.5453,29385.0
2017-01-11 11:30:00,48.0,48.27,47.93,48.27,19813.0,41.4934,41.7268,41.4329,41.7268,19813.0
2017-01-11 12:00:00,48.26,48.32,48.1,48.18,20796.0,41.7182,41.7701,41.5799,41.649,20796.0
2017-01-11 12:30:00,48.22,48.25,48.04,48.16,12011.0,41.6836,41.7095,41.528,41.6317,12011.0
2017-01-11 13:00:00,48.2,48.2,48.03,48.04,19485.0,41.6663,41.6663,41.5194,41.528,19485.0
2017-01-11 13:30:00,48.04,48.2,48.04,48.12,24111.0,41.528,41.6663,41.528,41.5972,24111.0
2017-01-11 14:00:00,48.16,48.21,48.07,48.17,21427.0,41.6317,41.675,41.5539,41.6404,21427.0
2017-01-11 14:30:00,48.19,48.3,48.17,48.26,25081.0,41.6577,41.7528,41.6404,41.7182,25081.0
2017-01-11 15:00:00,48.27,48.34,48.22,48.28,41084.0,41.7268,41.7873,41.6836,41.7355,41084.0
2017-01-11 15:30:00,48.28,48.33,48.22,48.32,93405.0,41.7355,41.7787,41.6836,41.7701,93405.0
2017-01-12 09:30:00,48.27,48.27,47.76,47.81,20330.0,41.7268,41.7268,41.286,41.3292,20330.0
2017-01-12 10:00:00,47.83,47.83,47.36,47.5,28559.0,41.3465,41.3465,40.9402,41.0612,28559.0
2017-01-12 10:30:00,47.48,47.53,47.35,47.38,16337.0,41.0439,41.0871,40.9315,40.9575,16337.0
2017-01-12 11:00:00,47.37,47.46,47.27,47.4,39775.0,40.9488,41.0266,40.8624,40.9748,39775.0
2017-01-12 11:30:00,47.38,47.44,47.28,47.36,19071.0,40.9575,41.0093,40.871,40.9402,19071.0
2017-01-12 12:00:00,47.36,47.62,47.34,47.55,32985.0,40.9402,41.1649,40.9229,41.1044,32985.0
2017-01-12 12:30:00,47.56,47.57,47.44,47.55,12595.0,41.1131,41.1217,41.0093,41.1044,12595.0
2017-01-12 13:00:00,47.56,47.72,47.56,47.72,11112.0,41.1131,41.2514,41.1131,41.2514,11112.0
2017-01-12 13:30:00,47.69,47.74,47.6,47.63,17039.0,41.2255,41.2687,41.1477,41.1736,17039.0
2017-01-12 14:00:00,47.62,47.71,47.61,47.68,20824.0,41.1649,41.2427,41.1563,41.2168,20824.0
2017-01-12 14:30:00,47.67,47.82,47.67,47.76,23736.0,41.2082,41.3378,41.2082,41.286,23736.0
2017-01-12 15:00:00,47.77,47.79,47.66,47.66,31933.0,41.2946,41.3119,41.1995,41.1995,31933.0
2017-01-12 15:30:00,47.67,47.89,47.66,47.83,179244.0,41.2082,41.3983,41.1995,41.3465,179244.0
2017-01-13 09:30:00,47.85,48.46,47.85,48.46,26304.0,41.3638,41.8911,41.3638,41.8911,26304.0
2017-01-13 10:00:00,48.43,48.54,48.38,48.48,21148.0,41.8651,41.9602,41.8219,41.9084,21148.0
2017-01-13 10:30:00,48.51,48.64,48.51,48.62,26015.0,41.9343,42.0467,41.9343,42.0294,26015.0
2017-01-13 11:00:00,48.59,48.7,48.53,48.68,23941.0,42.0035,42.0985,41.9516,42.0813,23941.0
2017-01-13 11:30:00,48.68,48.76,48.64,48.76,25339.0,42.0813,42.1504,42.0467,42.1504,25339.0
2017-01-13 12:00:00,48.75,48.77,48.67,48.72,25931.0,42.1418,42.1591,42.0726,42.1158,25931.0
2017-01-13 12:30:00,48.72,48.88,48.71,48.87,25664.0,42.1158,42.2541,42.1072,42.2455,25664.0
2017-01-13 13:00:00,48.87,48.88,48.72,48.74,48890.0,42.2455,42.2541,42.1158,42.1331,48890.0
2017-01-13 13:30:00,48.73,48.79,48.64,48.67,13473.0,42.1245,42.1763,42.0467,42.0726,13473.0
2017-01-13 14:00:00,48.65,48.66,48.46,48.47,47900.0,42.0553,42.064,41.8911,41.8997,47900.0
2017-01-13 14:30:00,48.47,48.55,48.45,48.55,35066.0,41.8997,41.9689,41.8824,41.9689,35066.0
2017-01-13 15:00:00,48.54,48.55,48.41,48.42,46250.0,41.9602,41.9689,41.8479,41.8565,46250.0
2017-01-13 15:30:00,48.41,48.5,48.3,48.46,282648.0,41.8479,41.9257,41.7528,41.8911,282648.0
2017-01-17 09:30:00,48.27,48.27,47.69,47.99,42880.0,41.7268,41.7268,41.2255,41.4848,42880.0
2017-01-17 10:00:00,47.92,48.22,47.84,47.93,33087.0,41.4243,41.6836,41.3551,41.4329,33087.0
2017-01-17 10:30:00,47.92,47.94,47.78,47.8,37796.0,41.4243,41.4416,41.3033,41.3205,37796.0
2017-01-17 11:00:00,47.81,47.84,47.73,47.82,32057.0,41.3292,41.3551,41.26,41.3378,32057.0
2017-01-17 11:30:00,47.84,48.05,47.82,47.99,19491.0,41.3551,41.5367,41.3378,41.4848,19491.0
2017-01-17 12:00:00,48.02,48.03,47.91,48.02,35052.0,41.5107,41.5194,41.4156,41.5107,35052.0
2017-01-17 12:30:00,48.03,48.09,47.99,48.02,24339.0,41.5194,41.5712,41.4848,41.5107,24339.0
2017-01-17 13:00:00,48.0,48.03,47.97,48.01,39687.0,41.4934,41.5194,41.4675,41.5021,39687.0
2017-01-17 13:30:00,48.01,48.1,47.94,48.0,26722.0,41.5021,41.5799,41.4416,41.4934,26722.0
2017-01-17 14:00:00,48.01,48.05,47.84,47.85,25980.0,41.5021,41.5367,41.3551,41.3638,25980.0
2017-01-17 14:30:00,47.84,47.88,47.74,47.76,27258.0,41.3551,41.3897,41.2687,41.286,27258.0
2017-01-17 15:00:00,47.76,47.83,47.7,47.7,69009.0,41.286,41.3465,41.2341,41.2341,69009.0
2017-01-17 15:30:00,47.7,47.86,47.69,47.85,142078.0,41.2341,41.3724,41.2255,41.3638,142078.0
2017-01-18 09:30:00,47.91,48.11,47.69,48.11,37503.0,41.4156,41.5885,41.2255,41.5885,37503.0
2017-01-18 10:00:00,48.09,48.17,48.0,48.01,73574.0,41.5712,41.6404,41.4934,41.5021,73574.0
2017-01-18 10:30:00,48.02,48.14,47.95,48.05,90990.0,41.5107,41.6145,41.4502,41.5367,90990.0
2017-01-18 11:00:00,48.09,48.11,47.95,48.01,59288.0,41.5712,41.5885,41.4502,41.5021,59288.0
2017-01-18 11:30:00,48.02,48.04,47.92,47.94,33989.0,41.5107,41.528,41.4243,41.4416,33989.0
2017-01-18 12:00:00,47.95,48.02,47.93,47.94,42700.0,41.4502,41.5107,41.4329,41.4416,42700.0
2017-01-18 12:30:00,47.94,48.0,47.88,47.97,21359.0,41.4416,41.4934,41.3897,41.4675,21359.0
2017-01-18 13:00:00,47.96,47.98,47.89,47.96,22197.0,41.4589,41.4761,41.3983,41.4589,22197.0
2017-01-18 13:30:00,47.95,47.98,47.9,47.92,33806.0,41.4502,41.4761,41.407,41.4243,33806.0
2017-01-18 14:00:00,47.9,47.94,47.85,47.86,44410.0,41.407,41.4416,41.3638,41.3724,44410.0
2017-01-18 14:30:00,47.85,47.91,47.7,47.79,52138.0,41.3638,41.4156,41.2341,41.3119,52138.0
2017-01-18 15:00:00,47.8,47.81,47.74,47.77,50475.0,41.3205,41.3292,41.2687,41.2946,50475.0
2017-01-18 15:30:00,47.77,47.96,47.77,47.89,173080.0,41.2946,41.4589,41.2946,41.3983,173080.0
2017-01-19 09:30:00,47.83,48.25,47.83,47.92,74436.0,41.3465,41.7095,41.3465,41.4243,74436.0
2017-01-19 10:00:00,47.98,48.07,47.77,48.0,85478.0,41.4761,41.5539,41.2946,41.4934,85478.0
2017-01-19 10:30:00,48.02,48.03,47.86,47.9,33524.0,41.5107,41.5194,41.3724,41.407,33524.0
2017-01-19 11:00:00,47.9,47.9,47.64,47.64,44310.0,41.407,41.407,41.1822,41.1822,44310.0
2017-01-19 11:30:00,47.65,47.71,47.57,47.61,43236.0,41.1909,41.2427,41.1217,41.1563,43236.0
2017-01-19 12:00:00,47.63,47.8,47.62,47.65,145243.0,41.1736,41.3205,41.1649,41.1909,145243.0
2017-01-19 12:30:00,47.64,47.84,47.63,47.84,25996.0,41.1822,41.3551,41.1736,41.3551,25996.0
2017-01-19 13:00:00,47.84,47.91,47.76,47.78,34017.0,41.3551,41.4156,41.286,41.3033,34017.0
2017-01-19 13:30:00,47.8,47.83,47.71,47.75,35629.0,41.3205,41.3465,41.2427,41.2773,35629.0
2017-01-19 14:00:00,47.74,47.74,47.33,47.52,82218.0,41.2687,41.2687,40.9142,41.0785,82218.0
2017-01-19 14:30:00,47.5,47.51,47.36,47.39,64932.0,41.0612,41.0698,40.9402,40.9661,64932.0
2017-01-19 15:00:00,47.38,47.51,47.37,47.46,124350.0,40.9575,41.0698,40.9488,41.0266,124350.0
2017-01-19 15:30:00,47.46,47.49,47.38,47.45,190438.0,41.0266,41.0526,40.9575,41.018,190438.0
2017-01-20 09:30:00,47.43,47.69,47.32,47.52,40473.0,41.0007,41.2255,40.9056,41.0785,40473.0
2017-01-20 10:00:00,47.53,47.57,47.41,47.42,43645.0,41.0871,41.1217,40.9834,40.992,43645.0
2017-01-20 10:30:00,47.44,47.75,47.44,47.7,128567.0,41.0093,41.2773,41.0093,41.2341,128567.0
2017-01-20 11:00:00,47.7,47.72,47.61,47.62,43574.0,41.2341,41.2514,41.1563,41.1649,43574.0
2017-01-20 11:30:00,47.62,47.68,47.59,47.6,32399.0,41.1649,41.2168,41.139,41.1477,32399.0
2017-01-20 12:00:00,47.6,47.63,47.35,47.4,68429.0,41.1477,41.1736,40.9315,40.9748,68429.0
2017-01-20 12:30:00,47.41,47.45,47.27,47.33,43542.0,40.9834,41.018,40.8624,40.9142,43542.0
2017-01-20 13:00:00,47.34,47.58,47.29,47.47,209425.0,40.9229,41.1304,40.8797,41.0353,209425.0
2017-01-20 13:30:00,47.47,47.6,47.47,47.51,51114.0,41.0353,41.1477,41.0353,41.0698,51114.0
2017-01-20 14:00:00,47.5,47.56,47.46,47.48,22610.0,41.0612,41.1131,41.0266,41.0439,22610.0
2017-01-20 14:30:00,47.48,47.58,47.45,47.56,42277.0,41.0439,41.1304,41.018,41.1131,42277.0
2017-01-20 15:00:00,47.56,47.68,47.54,47.6,73922.0,41.1131,41.2168,41.0958,41.1477,73922.0
2017-01-20 15:30:00,47.59,47.89,47.55,47.88,307304.0,41.139,41.3983,41.1044,41.3897,307304.0
2017-01-23 09:30:00,47.76,48.31,47.53,48.01,39807.0,41.286,41.7614,41.0871,41.5021,39807.0
2017-01-23 10:00:00,47.98,48.09,47.85,48.0,75717.0,41.4761,41.5712,41.3638,41.4934,75717.0
2017-01-23 10:30:00,48.0,48.08,47.9,47.99,63993.0,41.4934,41.5626,41.407,41.4848,63993.0
2017-01-23 11:00:00,48.0,48.08,47.77,47.8,39618.0,41.4934,41.5626,41.2946,41.3205,39618.0
2017-01-23 11:30:00,47.8,47.99,47.8,47.85,47171.0,41.3205,41.4848,41.3205,41.3638,47171.0
2017-01-23 12:00:00,47.84,47.91,47.78,47.87,43863.0,41.3551,41.4156,41.3033,41.3811,43863.0
2017-01-23 12:30:00,47.86,47.95,47.86,47.89,28221.0,41.3724,41.4502,41.3724,41.3983,28221.0
2017-01-23 13:00:00,47.88,47.96,47.86,47.9,34559.0,41.3897,41.4589,41.3724,41.407,34559.0
2017-01-23 13:30:00,47.89,48.05,47.88,47.96,49727.0,41.3983,41.5367,41.3897,41.4589,49727.0
2017-01-23 14:00:00,47.96,48.02,47.91,47.97,37850.0,41.4589,41.5107,41.4156,41.4675,37850.0
2017-01-23 14:30:00,47.98,48.03,47.93,48.0,30665.0,41.4761,41.5194,41.4329,41.4934,30665.0
2017-01-23 15:00:00,48.0,48.01,47.85,47.88,66598.0,41.4934,41.5021,41.3638,41.3897,66598.0
2017-01-23 15:30:00,47.86,47.99,47.85,47.94,140859.0,41.3724,41.4848,41.3638,41.4416,140859.0
2017-01-24 09:30:00,48.07,48.64,48.07,48.43,55516.0,41.5539,42.0467,41.5539,41.8651,55516.0
2017-01-24 10:00:00,48.45,48.61,48.37,48.46,43447.0,41.8824,42.0207,41.8133,41.8911,43447.0
2017-01-24 10:30:00,48.46,48.63,48.45,48.63,58022.0,41.8911,42.038,41.8824,42.038,58022.0
2017-01-24 11:00:00,48.61,48.82,48.61,48.69,54950.0,42.0207,42.2023,42.0207,42.0899,54950.0
2017-01-24 11:30:00,48.69,48.91,48.67,48.88,31188.0,42.0899,42.2801,42.0726,42.2541,31188.0
2017-01-24 12:00:00,48.88,49.1,48.87,48.98,71134.0,42.2541,42.4443,42.2455,42.3406,71134.0
2017-01-24 12:30:00,48.97,49.02,48.93,49.01,26812.0,42.3319,42.3752,42.2974,42.3665,26812.0
2017-01-24 13:00:00,49.0,49.17,49.0,49.11,27213.0,42.3579,42.5048,42.3579,42.453,27213.0
2017-01-24 13:30:00,49.11,49.2,49.04,49.08,31653.0,42.453,42.5308,42.3925,42.427,31653.0
2017-01-24 14:00:00,49.08,49.12,48.98,48.98,46866.0,42.427,42.4616,42.3406,42.3406,46866.0
2017-01-24 14:30:00,48.98,49.06,48.96,49.01,32151.0,42.3406,42.4097,42.3233,42.3665,32151.0
2017-01-24 15:00:00,49.02,49.04,48.93,48.96,79198.0,42.3752,42.3925,42.2974,42.3233,79198.0
2017-01-24 15:30:00,48.96,49.02,48.9,48.96,146751.0,42.3233,42.3752,42.2714,42.3233,146751.0
2017-01-25 09:30:00,49.32,49.81,49.32,49.68,60045.0,42.6345,43.0581,42.6345,42.9457,60045.0
2017-01-25 10:00:00,49.7,49.85,49.66,49.77,61340.0,42.963,43.0927,42.9284,43.0235,61340.0
2017-01-25 10:30:00,49.76,49.79,49.66,49.71,44889.0,43.0149,43.0408,42.9284,42.9716,44889.0
2017-01-25 11:00:00,49.71,49.76,49.57,49.62,29941.0,42.9716,43.0149,42.8506,42.8938,29941.0
2017-01-25 11:30:00,49.62,49.62,49.46,49.49,22639.0,42.8938,42.8938,42.7555,42.7815,22639.0
2017-01-25 12:00:00,49.5,49.56,49.43,49.46,33346.0,42.7901,42.842,42.7296,42.7555,33346.0
2017-01-25 12:30:00,49.46,49.46,49.32,49.32,25491.0,42.7555,42.7555,42.6345,42.6345,25491.0
2017-01-25 13:00:00,49.34,49.47,49.34,49.42,17519.0,42.6518,42.7642,42.6518,42.7209,17519.0
2017-01-25 13:30:00,49.4,49.51,49.35,49.48,27556.0,42.7037,42.7987,42.6604,42.7728,27556.0
2017-01-25 14:00:00,49.48,49.49,49.38,49.43,24710.0,42.7728,42.7815,42.6864,42.7296,24710.0
2017-01-25 14:30:00,49.43,49.43,49.32,49.34,37810.0,42.7296,42.7296,42.6345,42.6518,37810.0
2017-01-25 15:00:00,49.34,49.39,49.31,49.36,35183.0,42.6518,42.695,42.6259,42.6691,35183.0
2017-01-25 15:30:00,49.35,49.5,49.33,49.41,112687.0,42.6604,42.7901,42.6431,42.7123,112687.0
2017-01-26 09:30:00,49.44,49.65,49.18,49.32,37389.0,42.7382,42.9198,42.5135,42.6345,37389.0
2017-01-26 10:00:00,49.31,49.31,48.97,48.98,42200.0,42.6259,42.6259,42.3319,42.3406,42200.0
2017-01-26 10:30:00,48.99,49.13,48.84,48.84,21839.0,42.3492,42.4703,42.2196,42.2196,21839.0
2017-01-26 11:00:00,48.85,48.86,48.67,48.75,36466.0,42.2282,42.2369,42.0726,42.1418,36466.0
2017-01-26 11:30:00,48.77,48.86,48.69,48.75,99749.0,42.1591,42.2369,42.0899,42.1418,99749.0
2017-01-26 12:00:00,48.75,48.75,48.51,48.53,33169.0,42.1418,42.1418,41.9343,41.9516,33169.0
2017-01-26 12:30:00,48.52,48.61,48.52,48.6,21507.0,41.9429,42.0207,41.9429,42.0121,21507.0
2017-01-26 13:00:00,48.61,48.67,48.48,48.66,66217.0,42.0207,42.0726,41.9084,42.064,66217.0
2017-01-26 13:30:00,48.67,48.8,48.67,48.73,30121.0,42.0726,42.185,42.0726,42.1245,30121.0
2017-01-26 14:00:00,48.73,48.95,48.73,48.95,76433.0,42.1245,42.3147,42.1245,42.3147,76433.0
2017-01-26 14:30:00,48.94,48.94,48.8,48.81,33377.0,42.306,42.306,42.185,42.1936,33377.0
2017-01-26 15:00:00,48.82,48.85,48.75,48.82,64698.0,42.2023,42.2282,42.1418,42.2023,64698.0
2017-01-26 15:30:00,48.8,48.82,48.74,48.82,184873.0,42.185,42.2023,42.1331,42.2023,184873.0
2017-01-27 09:30:00,48.7,48.75,48.43,48.62,44374.0,42.2199,42.2632,41.9858,42.1505,44374.0
2017-01-27 10:00:00,48.55,48.7,48.39,48.39,26673.0,42.0898,42.2199,41.9511,41.9511,26673.0
2017-01-27 10:30:00,48.39,48.49,48.25,48.29,37739.0,41.9511,42.0378,41.8297,41.8644,37739.0
2017-01-27 11:00:00,48.29,48.38,48.27,48.31,32061.0,41.8644,41.9424,41.8471,41.8818,32061.0
2017-01-27 11:30:00,48.31,48.43,48.25,48.43,25392.0,41.8818,41.9858,41.8297,41.9858,25392.0
2017-01-27 12:00:00,48.44,48.45,48.37,48.41,21277.0,41.9945,42.0031,41.9338,41.9685,21277.0
2017-01-27 12:30:00,48.39,48.44,48.34,48.41,19851.0,41.9511,41.9945,41.9078,41.9685,19851.0
2017-01-27 13:00:00,48.4,48.48,48.37,48.44,23661.0,41.9598,42.0291,41.9338,41.9945,23661.0
2017-01-27 13:30:00,48.46,48.47,48.34,48.37,36544.0,42.0118,42.0205,41.9078,41.9338,36544.0
2017-01-27 14:00:00,48.37,48.46,48.35,48.44,19065.0,41.9338,42.0118,41.9164,41.9945,19065.0
2017-01-27 14:30:00,48.45,48.51,48.44,48.46,42979.0,42.0031,42.0551,41.9945,42.0118,42979.0
2017-01-27 15:00:00,48.45,48.52,48.42,48.45,46760.0,42.0031,42.0638,41.9771,42.0031,46760.0
2017-01-27 15:30:00,48.46,48.58,48.43,48.57,118094.0,42.0118,42.1158,41.9858,42.1072,118094.0
2017-01-30 09:30:00,48.21,48.38,47.74,47.74,42599.0,41.7951,41.9424,41.3876,41.3876,42599.0
2017-01-30 10:00:00,47.71,47.82,47.41,47.49,44913.0,41.3616,41.457,41.1015,41.1709,44913.0
2017-01-30 10:30:00,47.5,47.62,47.38,47.49,43002.0,41.1795,41.2836,41.0755,41.1709,43002.0
2017-01-30 11:00:00,47.51,47.88,47.51,47.73,36796.0,41.1882,41.509,41.1882,41.3789,36796.0
2017-01-30 11:30:00,47.73,48.01,47.72,47.96,28179.0,41.3789,41.6217,41.3703,41.5783,28179.0
2017-01-30 12:00:00,47.97,48.01,47.94,47.99,53486.0,41.587,41.6217,41.561,41.6043,53486.0
2017-01-30 12:30:00,47.98,48.0,47.91,47.96,25710.0,41.5957,41.613,41.535,41.5783,25710.0
2017-01-30 13:00:00,47.96,48.0,47.88,47.99,44185.0,41.5783,41.613,41.509,41.6043,44185.0
2017-01-30 13:30:00,47.97,48.08,47.91,48.06,43826.0,41.587,41.6824,41.535,41.665,43826.0
2017-01-30 14:00:00,48.08,48.35,48.08,48.35,64921.0,41.6824,41.9164,41.6824,41.9164,64921.0
2017-01-30 14:30:00,48.33,48.45,48.27,48.43,49179.0,41.8991,42.0031,41.8471,41.9858,49179.0
2017-01-30 15:00:00,48.44,48.45,48.31,48.36,56686.0,41.9945,42.0031,41.8818,41.9251,56686.0
2017-01-30 15:30:00,48.37,48.46,48.25,48.44,155277.0,41.9338,42.0118,41.8297,41.9945,155277.0
2017-01-31 09:30:00,48.1,48.47,47.78,47.83,55844.0,41.6997,42.0205,41.4223,41.4656,55844.0
2017-01-31 10:00:00,47.8,47.9,47.64,47.66,66159.0,41.4396,41.5263,41.3009,41.3182,66159.0
2017-01-31 10:30:00,47.67,47.9,47.66,47.78,30988.0,41.3269,41.5263,41.3182,41.4223,30988.0
2017-01-31 11:00:00,47.76,47.91,47.76,47.84,77170.0,41.4049,41.535,41.4049,41.4743,77170.0
2017-01-31 11:30:00,47.86,47.91,47.61,47.62,74590.0,41.4916,41.535,41.2749,41.2836,74590.0
2017-01-31 12:00:00,47.63,47.94,47.63,47.89,39469.0,41.2922,41.561,41.2922,41.5176,39469.0
2017-01-31 12:30:00,47.9,48.14,47.83,48.1,34340.0,41.5263,41.7344,41.4656,41.6997,34340.0
2017-01-31 13:00:00,48.09,48.26,48.05,48.26,55306.0,41.691,41.8384,41.6564,41.8384,55306.0
2017-01-31 13:30:00,48.27,48.32,48.18,48.22,37295.0,41.8471,41.8904,41.7691,41.8037,37295.0
2017-01-31 14:00:00,48.22,48.5,48.2,48.47,86669.0,41.8037,42.0465,41.7864,42.0205,86669.0
2017-01-31 14:30:00,48.48,48.67,48.45,48.64,66617.0,42.0291,42.1939,42.0031,42.1678,66617.0
2017-01-31 15:00:00,48.64,48.87,48.63,48.79,121875.0,42.1678,42.3672,42.1592,42.2979,121875.0
2017-01-31 15:30:00,48.81,48.97,48.71,48.76,317220.0,42.3152,42.4539,42.2285,42.2719,317220.0
2017-02-01 09:30:00,48.67,49.22,48.65,48.97,69358.0,42.1939,42.6707,42.1765,42.4539,69358.0
2017-02-01 10:00:00,48.99,49.14,48.92,48.94,62017.0,42.4713,42.6013,42.4106,42.4279,62017.0
2017-02-01 10:30:00,48.91,48.93,48.48,48.56,102816.0,42.4019,42.4193,42.0291,42.0985,102816.0
2017-02-01 11:00:00,48.55,48.61,48.26,48.27,65139.0,42.0898,42.1418,41.8384,41.8471,65139.0
2017-02-01 11:30:00,48.28,48.39,48.25,48.33,72855.0,41.8557,41.9511,41.8297,41.8991,72855.0
2017-02-01 12:00:00,48.35,48.39,48.11,48.16,72961.0,41.9164,41.9511,41.7084,41.7517,72961.0
2017-02-01 12:30:00,48.15,48.33,48.15,48.26,53414.0,41.743,41.8991,41.743,41.8384,53414.0
2017-02-01 13:00:00,48.26,48.28,48.12,48.13,138836.0,41.8384,41.8557,41.717,41.7257,138836.0
2017-02-01 13:30:00,48.14,48.16,48.07,48.11,62653.0,41.7344,41.7517,41.6737,41.7084,62653.0
2017-02-01 14:00:00,48.11,48.5,48.05,48.43,224988.0,41.7084,42.0465,41.6564,41.9858,224988.0
2017-02-01 14:30:00,48.45,48.45,48.27,48.32,93088.0,42.0031,42.0031,41.8471,41.8904,93088.0
2017-02-01 15:00:00,48.33,48.52,48.27,48.5,238966.0,41.8991,42.0638,41.8471,42.0465,238966.0
2017-02-01 15:30:00,48.5,48.51,48.27,48.49,474375.0,42.0465,42.0551,41.8471,42.0378,474375.0
2017-02-02 09:30:00,46.94,48.26,46.44,47.36,361546.0,40.6941,41.8384,40.2606,41.0582,361546.0
2017-02-02 10:00:00,47.34,47.41,46.92,47.02,280915.0,41.0408,41.1015,40.6767,40.7634,280915.0
2017-02-02 10:30:00,46.99,47.28,46.98,47.17,373590.0,40.7374,40.9888,40.7287,40.8934,373590.0
2017-02-02 11:00:00,47.15,47.59,47.14,47.4,124887.0,40.8761,41.2576,40.8674,41.0928,124887.0
2017-02-02 11:30:00,47.39,47.41,46.95,47.03,129565.0,41.0842,41.1015,40.7027,40.7721,129565.0
2017-02-02 12:00:00,47.01,47.35,47.01,47.25,101713.0,40.7547,41.0495,40.7547,40.9628,101713.0
2017-02-02 12:30:00,47.22,47.41,47.2,47.3,101771.0,40.9368,41.1015,40.9195,41.0061,101771.0
2017-02-02 13:00:00,47.29,47.33,47.12,47.2,80492.0,40.9975,41.0322,40.8501,40.9195,80492.0
2017-02-02 13:30:00,47.19,47.31,47.12,47.3,95695.0,40.9108,41.0148,40.8501,41.0061,95695.0
2017-02-02 14:00:00,47.3,47.3,47.13,47.14,73075.0,41.0061,41.0061,40.8588,40.8674,73075.0
2017-02-02 14:30:00,47.13,47.15,46.92,47.0,80869.0,40.8588,40.8761,40.6767,40.7461,80869.0
2017-02-02 15:00:00,47.0,47.14,46.95,47.09,126407.0,40.7461,40.8674,40.7027,40.8241,126407.0
2017-02-02 15:30:00,47.1,47.2,46.94,47.19,369407.0,40.8328,40.9195,40.6941,40.9108,369407.0
2017-02-03 09:30:00,47.57,49.04,47.57,48.8,254523.0,41.2402,42.5146,41.2402,42.3066,254523.0
2017-02-03 10:00:00,48.79,49.82,48.69,49.56,284022.0,42.2979,43.1908,42.2112,42.9654,284022.0
2017-02-03 10:30:00,49.56,49.68,49.13,49.14,104414.0,42.9654,43.0695,42.5926,42.6013,104414.0
2017-02-03 11:00:00,49.14,49.22,48.92,49.16,168249.0,42.6013,42.6707,42.4106,42.6187,168249.0
2017-02-03 11:30:00,49.15,49.17,48.75,48.85,102953.0,42.61,42.6273,42.2632,42.3499,102953.0
2017-02-03 12:00:00,48.86,48.92,48.82,48.89,74054.0,42.3586,42.4106,42.3239,42.3846,74054.0
2017-02-03 12:30:00,48.9,48.93,48.8,48.82,59644.0,42.3933,42.4193,42.3066,42.3239,59644.0
2017-02-03 13:00:00,48.82,48.87,48.78,48.82,74957.0,42.3239,42.3672,42.2892,42.3239,74957.0
2017-02-03 13:30:00,48.82,49.02,48.68,48.98,131328.0,42.3239,42.4973,42.2025,42.4626,131328.0
2017-02-03 14:00:00,48.97,49.28,48.96,49.21,59545.0,42.4539,42.7227,42.4453,42.662,59545.0
2017-02-03 14:30:00,49.19,49.22,49.1,49.15,54193.0,42.6447,42.6707,42.5666,42.61,54193.0
2017-02-03 15:00:00,49.16,49.36,49.14,49.36,109213.0,42.6187,42.792,42.6013,42.792,109213.0
2017-02-03 15:30:00,49.37,49.5,49.26,49.39,360991.0,42.8007,42.9134,42.7053,42.818,360991.0
2017-02-06 09:30:00,49.31,49.66,49.14,49.61,49128.0,42.7487,43.0521,42.6013,43.0088,49128.0
2017-02-06 10:00:00,49.57,49.76,49.51,49.57,46923.0,42.9741,43.1388,42.9221,42.9741,46923.0
2017-02-06 10:30:00,49.56,49.65,49.54,49.55,46282.0,42.9654,43.0435,42.9481,42.9568,46282.0
2017-02-06 11:00:00,49.57,49.62,49.49,49.52,126851.0,42.9741,43.0174,42.9047,42.9308,126851.0
2017-02-06 11:30:00,49.51,49.61,49.46,49.49,106096.0,42.9221,43.0088,42.8787,42.9047,106096.0
2017-02-06 12:00:00,49.49,49.55,49.48,49.49,50975.0,42.9047,42.9568,42.8961,42.9047,50975.0
2017-02-06 12:30:00,49.49,49.49,49.22,49.22,44786.0,42.9047,42.9047,42.6707,42.6707,44786.0
2017-02-06 13:00:00,49.23,49.28,49.22,49.27,41638.0,42.6793,42.7227,42.6707,42.714,41638.0
2017-02-06 13:30:00,49.26,49.32,49.21,49.3,44283.0,42.7053,42.7574,42.662,42.74,44283.0
2017-02-06 14:00:00,49.3,49.45,49.28,49.45,49479.0,42.74,42.8701,42.7227,42.8701,49479.0
2017-02-06 14:30:00,49.45,49.54,49.4,49.51,69699.0,42.8701,42.9481,42.8267,42.9221,69699.0
2017-02-06 15:00:00,49.51,49.54,49.45,49.48,65465.0,42.9221,42.9481,42.8701,42.8961,65465.0
2017-02-06 15:30:00,49.49,49.58,49.46,49.56,174351.0,42.9047,42.9828,42.8787,42.9654,174351.0
2017-02-07 09:30:00,49.54,49.64,49.35,49.48,121516.0,42.9481,43.0348,42.7834,42.8961,121516.0
2017-02-07 10:00:00,49.51,49.59,49.41,49.5,45505.0,42.9221,42.9914,42.8354,42.9134,45505.0
2017-02-07 10:30:00,49.52,49.61,49.45,49.48,45051.0,42.9308,43.0088,42.8701,42.8961,45051.0
2017-02-07 11:00:00,49.52,49.55,49.46,49.49,35125.0,42.9308,42.9568,42.8787,42.9047,35125.0
2017-02-07 11:30:00,49.5,49.53,49.4,49.44,36961.0,42.9134,42.9394,42.8267,42.8614,36961.0
2017-02-07 12:00:00,49.44,49.55,49.32,49.34,32513.0,42.8614,42.9568,42.7574,42.7747,32513.0
2017-02-07 12:30:00,49.34,49.37,49.11,49.19,84569.0,42.7747,42.8007,42.5753,42.6447,84569.0
2017-02-07 13:00:00,49.2,49.23,49.06,49.19,36384.0,42.6533,42.6793,42.532,42.6447,36384.0
2017-02-07 13:30:00,49.19,49.29,49.17,49.27,17420.0,42.6447,42.7314,42.6273,42.714,17420.0
2017-02-07 14:00:00,49.27,49.43,49.26,49.42,47628.0,42.714,42.8527,42.7053,42.8441,47628.0
2017-02-07 14:30:00,49.43,49.48,49.4,49.43,32555.0,42.8527,42.8961,42.8267,42.8527,32555.0
2017-02-07 15:00:00,49.44,49.51,49.4,49.51,168824.0,42.8614,42.9221,42.8267,42.9221,168824.0
2017-02-07 15:30:00,49.51,49.51,49.31,49.37,156550.0,42.9221,42.9221,42.7487,42.8007,156550.0
2017-02-08 09:30:00,49.36,49.44,49.11,49.27,32763.0,42.792,42.8614,42.5753,42.714,32763.0
2017-02-08 10:00:00,49.34,49.44,49.27,49.44,11160.0,42.7747,42.8614,42.714,42.8614,11160.0
2017-02-08 10:30:00,49.44,49.5,49.31,49.43,32925.0,42.8614,42.9134,42.7487,42.8527,32925.0
2017-02-08 11:00:00,49.45,49.5,49.34,49.35,16633.0,42.8701,42.9134,42.7747,42.7834,16633.0
2017-02-08 11:30:00,49.35,49.36,49.08,49.14,34788.0,42.7834,42.792,42.5493,42.6013,34788.0
2017-02-08 12:00:00,49.13,49.23,49.13,49.23,18273.0,42.5926,42.6793,42.5926,42.6793,18273.0
2017-02-08 12:30:00,49.23,49.23,49.14,49.21,20539.0,42.6793,42.6793,42.6013,42.662,20539.0
2017-02-08 13:00:00,49.2,49.27,49.2,49.26,14968.0,42.6533,42.714,42.6533,42.7053,14968.0
2017-02-08 13:30:00,49.27,49.32,49.25,49.31,13932.0,42.714,42.7574,42.6967,42.7487,13932.0
2017-02-08 14:00:00,49.3,49.42,49.25,49.35,26350.0,42.74,42.8441,42.6967,42.7834,26350.0
2017-02-08 14:30:00,49.35,49.46,49.34,49.41,21366.0,42.7834,42.8787,42.7747,42.8354,21366.0
2017-02-08 15:00:00,49.41,49.41,49.35,49.4,24997.0,42.8354,42.8354,42.7834,42.8267,24997.0
2017-02-08 15:30:00,49.39,49.41,49.33,49.35,137129.0,42.818,42.8354,42.766,42.7834,137129.0
2017-02-09 09:30:00,49.06,49.63,49.0,49.55,50971.0,42.532,43.0261,42.4799,42.9568,50971.0
2017-02-09 10:00:00,49.54,49.71,49.47,49.68,23035.0,42.9481,43.0955,42.8874,43.0695,23035.0
2017-02-09 10:30:00,49.66,49.82,49.55,49.81,20107.0,43.0521,43.1908,42.9568,43.1822,20107.0
2017-02-09 11:00:00,49.8,49.85,49.73,49.83,33827.0,43.1735,43.2168,43.1128,43.1995,33827.0
2017-02-09 11:30:00,49.85,49.87,49.76,49.79,25644.0,43.2168,43.2342,43.1388,43.1648,25644.0
2017-02-09 12:00:00,49.79,49.9,49.77,49.8,18248.0,43.1648,43.2602,43.1475,43.1735,18248.0
2017-02-09 12:30:00,49.81,49.85,49.71,49.72,19211.0,43.1822,43.2168,43.0955,43.1041,19211.0
2017-02-09 13:00:00,49.72,49.84,49.7,49.84,29684.0,43.1041,43.2082,43.0868,43.2082,29684.0
2017-02-09 13:30:00,49.84,49.86,49.78,49.79,24558.0,43.2082,43.2255,43.1562,43.1648,24558.0
2017-02-09 14:00:00,49.79,49.87,49.74,49.86,34974.0,43.1648,43.2342,43.1215,43.2255,34974.0
2017-02-09 14:30:00,49.86,49.93,49.84,49.86,27941.0,43.2255,43.2862,43.2082,43.2255,27941.0
2017-02-09 15:00:00,49.86,49.99,49.86,49.98,68339.0,43.2255,43.3382,43.2255,43.3295,68339.0
2017-02-09 15:30:00,49.98,49.99,49.85,49.9,148906.0,43.3295,43.3382,43.2168,43.2602,148906.0
2017-02-10 09:30:00,49.95,49.99,49.6,49.74,30086.0,43.3035,43.3382,43.0001,43.1215,30086.0
2017-02-10 10:00:00,49.72,50.0,49.68,50.0,27048.0,43.1041,43.3469,43.0695,43.3469,27048.0
2017-02-10 10:30:00,50.0,50.12,50.0,50.02,34426.0,43.3469,43.4509,43.3469,43.3642,34426.0
2017-02-10 11:00:00,50.04,50.04,49.79,49.79,35855.0,43.3816,43.3816,43.1648,43.1648,35855.0
2017-02-10 11:30:00,49.8,49.82,49.7,49.73,51272.0,43.1735,43.1908,43.0868,43.1128,51272.0
2017-02-10 12:00:00,49.73,49.82,49.72,49.77,26911.0,43.1128,43.1908,43.1041,43.1475,26911.0
2017-02-10 12:30:00,49.77,49.85,49.75,49.77,35019.0,43.1475,43.2168,43.1301,43.1475,35019.0
2017-02-10 13:00:00,49.77,49.79,49.71,49.72,27209.0,43.1475,43.1648,43.0955,43.1041,27209.0
2017-02-10 13:30:00,49.72,49.89,49.7,49.82,36611.0,43.1041,43.2515,43.0868,43.1908,36611.0
2017-02-10 14:00:00,49.81,49.93,49.81,49.89,43687.0,43.1822,43.2862,43.1822,43.2515,43687.0
2017-02-10 14:30:00,49.89,49.91,49.73,49.73,37857.0,43.2515,43.2689,43.1128,43.1128,37857.0
2017-02-10 15:00:00,49.73,49.83,49.73,49.83,64936.0,43.1128,43.1995,43.1128,43.1995,64936.0
2017-02-10 15:30:00,49.84,49.89,49.81,49.81,203983.0,43.2082,43.2515,43.1822,43.1822,203983.0
2017-02-13 09:30:00,50.15,50.4,50.01,50.29,33297.0,43.4769,43.6937,43.3556,43.5983,33297.0
2017-02-13 10:00:00,50.29,50.39,50.14,50.15,30162.0,43.5983,43.685,43.4683,43.4769,30162.0
2017-02-13 10:30:00,50.14,50.18,50.05,50.14,24167.0,43.4683,43.5029,43.3902,43.4683,24167.0
2017-02-13 11:00:00,50.15,50.15,50.02,50.13,18707.0,43.4769,43.4769,43.3642,43.4596,18707.0
2017-02-13 11:30:00,50.11,50.15,50.05,50.06,25433.0,43.4422,43.4769,43.3902,43.3989,25433.0
2017-02-13 12:00:00,50.05,50.09,50.0,50.02,19412.0,43.3902,43.4249,43.3469,43.3642,19412.0
2017-02-13 12:30:00,50.01,50.04,50.0,50.03,24111.0,43.3556,43.3816,43.3469,43.3729,24111.0
2017-02-13 13:00:00,50.04,50.17,50.01,50.17,22248.0,43.3816,43.4943,43.3556,43.4943,22248.0
2017-02-13 13:30:00,50.17,50.18,50.1,50.12,14471.0,43.4943,43.5029,43.4336,43.4509,14471.0
2017-02-13 14:00:00,50.11,50.18,50.05,50.17,25178.0,43.4422,43.5029,43.3902,43.4943,25178.0
2017-02-13 14:30:00,50.18,50.18,50.05,50.07,17744.0,43.5029,43.5029,43.3902,43.4076,17744.0
2017-02-13 15:00:00,50.07,50.14,49.99,50.01,37760.0,43.4076,43.4683,43.3382,43.3556,37760.0
2017-02-13 15:30:00,50.0,50.05,49.93,49.94,80506.0,43.3469,43.3902,43.2862,43.2949,80506.0
2017-02-14 09:30:00,49.72,49.81,49.29,49.29,33343.0,43.1041,43.1822,42.7314,42.7314,33343.0
2017-02-14 10:00:00,49.26,49.45,49.2,49.38,29138.0,42.7053,42.8701,42.6533,42.8094,29138.0
2017-02-14 10:30:00,49.41,49.41,49.15,49.16,31505.0,42.8354,42.8354,42.61,42.6187,31505.0
2017-02-14 11:00:00,49.16,49.31,49.05,49.31,42144.0,42.6187,42.7487,42.5233,42.7487,42144.0
2017-02-14 11:30:00,49.28,49.49,49.27,49.49,41256.0,42.7227,42.9047,42.714,42.9047,41256.0
2017-02-14 12:00:00,49.5,49.56,49.47,49.55,26115.0,42.9134,42.9654,42.8874,42.9568,26115.0
2017-02-14 12:30:00,49.57,49.67,49.57,49.63,20693.0,42.9741,43.0608,42.9741,43.0261,20693.0
2017-02-14 13:00:00,49.63,49.65,49.57,49.58,15795.0,43.0261,43.0435,42.9741,42.9828,15795.0
2017-02-14 13:30:00,49.58,49.66,49.56,49.66,26484.0,42.9828,43.0521,42.9654,43.0521,26484.0
2017-02-14 14:00:00,49.65,49.84,49.64,49.81,66157.0,43.0435,43.2082,43.0348,43.1822,66157.0
2017-02-14 14:30:00,49.8,49.82,49.72,49.76,35298.0,43.1735,43.1908,43.1041,43.1388,35298.0
2017-02-14 15:00:00,49.76,49.79,49.66,49.69,27324.0,43.1388,43.1648,43.0521,43.0781,27324.0
2017-02-14 15:30:00,49.69,49.73,49.65,49.68,75578.0,43.0781,43.1128,43.0435,43.0695,75578.0
2017-02-15 09:30:00,49.63,49.66,49.39,49.4,45340.0,43.0261,43.0521,42.818,42.8267,45340.0
2017-02-15 10:00:00,49.38,49.42,49.13,49.13,57453.0,42.8094,42.8441,42.5926,42.5926,57453.0
2017-02-15 10:30:00,49.13,49.26,48.98,49.0,96128.0,42.5926,42.7053,42.4626,42.4799,96128.0
2017-02-15 11:00:00,48.99,49.14,48.98,49.09,70963.0,42.4713,42.6013,42.4626,42.558,70963.0
2017-02-15 11:30:00,49.09,49.12,48.92,49.0,39848.0,42.558,42.584,42.4106,42.4799,39848.0
2017-02-15 12:00:00,49.01,49.28,49.01,49.25,21774.0,42.4886,42.7227,42.4886,42.6967,21774.0
2017-02-15 12:30:00,49.25,49.3,49.24,49.28,19702.0,42.6967,42.74,42.688,42.7227,19702.0
2017-02-15 13:00:00,49.28,49.3,49.15,49.17,31580.0,42.7227,42.74,42.61,42.6273,31580.0
2017-02-15 13:30:00,49.18,49.29,49.14,49.26,34118.0,42.636,42.7314,42.6013,42.7053,34118.0
2017-02-15 14:00:00,49.26,49.3,49.22,49.29,27337.0,42.7053,42.74,42.6707,42.7314,27337.0
2017-02-15 14:30:00,49.3,49.4,49.28,49.4,27911.0,42.74,42.8267,42.7227,42.8267,27911.0
2017-02-15 15:00:00,49.4,49.47,49.38,49.41,42379.0,42.8267,42.8874,42.8094,42.8354,42379.0
2017-02-15 15:30:00,49.41,49.41,49.28,49.32,108394.0,42.8354,42.8354,42.7227,42.7574,108394.0
2017-02-16 09:30:00,49.4,49.63,49.22,49.28,31651.0,42.8267,43.0261,42.6707,42.7227,31651.0
2017-02-16 10:00:00,49.25,49.47,49.14,49.37,21275.0,42.6967,42.8874,42.6013,42.8007,21275.0
2017-02-16 10:30:00,49.36,49.42,49.13,49.26,22740.0,42.792,42.8441,42.5926,42.7053,22740.0
2017-02-16 11:00:00,49.28,49.34,49.15,49.32,17426.0,42.7227,42.7747,42.61,42.7574,17426.0
2017-02-16 11:30:00,49.34,49.44,49.32,49.34,15924.0,42.7747,42.8614,42.7574,42.7747,15924.0
2017-02-16 12:00:00,49.38,49.42,49.28,49.36,15219.0,42.8094,42.8441,42.7227,42.792,15219.0
2017-02-16 12:30:00,49.36,49.4,49.33,49.35,16937.0,42.792,42.8267,42.766,42.7834,16937.0
2017-02-16 13:00:00,49.33,49.36,49.26,49.32,29865.0,42.766,42.792,42.7053,42.7574,29865.0
2017-02-16 13:30:00,49.32,49.42,49.27,49.4,29898.0,42.7574,42.8441,42.714,42.8267,29898.0
2017-02-16 14:00:00,49.41,49.6,49.37,49.58,40116.0,42.8354,43.0001,42.8007,42.9828,40116.0
2017-02-16 14:30:00,49.59,49.66,49.54,49.57,37379.0,42.9914,43.0521,42.9481,42.9741,37379.0
2017-02-16 15:00:00,49.57,49.69,49.56,49.66,41359.0,42.9741,43.0781,42.9654,43.0521,41359.0
2017-02-16 15:30:00,49.66,49.78,49.63,49.69,114750.0,43.0521,43.1562,43.0261,43.0781,114750.0
2017-02-17 09:30:00,49.44,49.48,49.02,49.17,48698.0,42.8614,42.8961,42.4973,42.6273,48698.0
2017-02-17 10:00:00,49.14,49.19,48.98,48.98,36174.0,42.6013,42.6447,42.4626,42.4626,36174.0
2017-02-17 10:30:00,48.98,49.27,48.96,49.24,46201.0,42.4626,42.714,42.4453,42.688,46201.0
2017-02-17 11:00:00,49.24,49.3,49.2,49.22,22389.0,42.688,42.74,42.6533,42.6707,22389.0
2017-02-17 11:30:00,49.23,49.37,49.12,49.33,50471.0,42.6793,42.8007,42.584,42.766,50471.0
2017-02-17 12:00:00,49.31,49.35,49.26,49.33,28845.0,42.7487,42.7834,42.7053,42.766,28845.0
2017-02-17 12:30:00,49.34,49.47,49.33,49.45,31457.0,42.7747,42.8874,42.766,42.8701,31457.0
2017-02-17 13:00:00,49.45,49.55,49.41,49.53,57568.0,42.8701,42.9568,42.8354,42.9394,57568.0
2017-02-17 13:30:00,49.52,49.62,49.43,49.6,64796.0,42.9308,43.0174,42.8527,43.0001,64796.0
2017-02-17 14:00:00,49.59,49.65,49.52,49.62,21828.0,42.9914,43.0435,42.9308,43.0174,21828.0
2017-02-17 14:30:00,49.6,49.67,49.58,49.59,136046.0,43.0001,43.0608,42.9828,42.9914,136046.0
2017-02-17 15:00:00,49.57,49.64,49.57,49.59,22753.0,42.9741,43.0348,42.9741,42.9914,22753.0
2017-02-17 15:30:00,49.59,49.62,49.54,49.59,67416.0,42.9914,43.0174,42.9481,42.9914,67416.0
2017-02-21 09:30:00,49.59,50.25,49.54,50.22,48695.0,42.9914,43.5636,42.9481,43.5376,48695.0
2017-02-21 10:00:00,50.22,50.48,50.22,50.34,100046.0,43.5376,43.763,43.5376,43.6416,100046.0
2017-02-21 10:30:00,50.31,50.45,50.3,50.31,27249.0,43.6156,43.737,43.607,43.6156,27249.0
2017-02-21 11:00:00,50.3,50.31,49.97,49.98,31567.0,43.607,43.6156,43.3209,43.3295,31567.0
2017-02-21 11:30:00,49.96,50.04,49.9,50.03,31727.0,43.3122,43.3816,43.2602,43.3729,31727.0
2017-02-21 12:00:00,50.03,50.12,50.03,50.09,25417.0,43.3729,43.4509,43.3729,43.4249,25417.0
2017-02-21 12:30:00,50.08,50.11,50.04,50.07,21122.0,43.4162,43.4422,43.3816,43.4076,21122.0
2017-02-21 13:00:00,50.06,50.2,50.01,50.18,40568.0,43.3989,43.5203,43.3556,43.5029,40568.0
2017-02-21 13:30:00,50.18,50.24,50.15,50.23,32464.0,43.5029,43.5549,43.4769,43.5463,32464.0
2017-02-21 14:00:00,50.22,50.3,50.19,50.3,37775.0,43.5376,43.607,43.5116,43.607,37775.0
2017-02-21 14:30:00,50.29,50.32,50.18,50.19,28026.0,43.5983,43.6243,43.5029,43.5116,28026.0
2017-02-21 15:00:00,50.18,50.28,50.16,50.28,41428.0,43.5029,43.5896,43.4856,43.5896,41428.0
2017-02-21 15:30:00,50.29,50.32,50.23,50.29,110700.0,43.5983,43.6243,43.5463,43.5983,110700.0
2017-02-22 09:30:00,50.34,50.34,49.93,50.13,25640.0,43.6416,43.6416,43.2862,43.4596,25640.0
2017-02-22 10:00:00,50.22,50.48,50.22,50.48,36542.0,43.5376,43.763,43.5376,43.763,36542.0
2017-02-22 10:30:00,50.48,50.52,50.32,50.32,15533.0,43.763,43.7977,43.6243,43.6243,15533.0
2017-02-22 11:00:00,50.32,50.33,50.2,50.28,35255.0,43.6243,43.633,43.5203,43.5896,35255.0
2017-02-22 11:30:00,50.31,50.35,50.25,50.32,23606.0,43.6156,43.6503,43.5636,43.6243,23606.0
2017-02-22 12:00:00,50.3,50.33,50.23,50.23,34576.0,43.607,43.633,43.5463,43.5463,34576.0
2017-02-22 12:30:00,50.23,50.36,50.22,50.36,33334.0,43.5463,43.659,43.5376,43.659,33334.0
2017-02-22 13:00:00,50.36,50.46,50.35,50.45,29637.0,43.659,43.7457,43.6503,43.737,29637.0
2017-02-22 13:30:00,50.46,50.48,50.41,50.41,26848.0,43.7457,43.763,43.7023,43.7023,26848.0
2017-02-22 14:00:00,50.43,50.43,50.28,50.37,39227.0,43.7197,43.7197,43.5896,43.6676,39227.0
2017-02-22 14:30:00,50.39,50.44,50.35,50.4,62137.0,43.685,43.7283,43.6503,43.6937,62137.0
2017-02-22 15:00:00,50.4,50.5,50.39,50.49,64515.0,43.6937,43.7804,43.685,43.7717,64515.0
2017-02-22 15:30:00,50.49,50.52,50.46,50.48,102337.0,43.7717,43.7977,43.7457,43.763,102337.0
2017-02-23 09:30:00,50.64,50.83,50.54,50.73,37233.0,43.9017,44.0664,43.815,43.9797,37233.0
2017-02-23 10:00:00,50.74,50.75,50.4,50.5,63443.0,43.9884,43.9971,43.6937,43.7804,63443.0
2017-02-23 10:30:00,50.51,50.65,50.32,50.42,49034.0,43.789,43.9104,43.6243,43.711,49034.0
2017-02-23 11:00:00,50.42,50.46,50.13,50.13,113047.0,43.711,43.7457,43.4596,43.4596,113047.0
2017-02-23 11:30:00,50.11,50.2,49.96,50.02,71532.0,43.4422,43.5203,43.3122,43.3642,71532.0
2017-02-23 12:00:00,50.03,50.36,50.0,50.33,49108.0,43.3729,43.659,43.3469,43.633,49108.0
2017-02-23 12:30:00,50.34,50.54,50.34,50.48,61450.0,43.6416,43.815,43.6416,43.763,61450.0
2017-02-23 13:00:00,50.47,50.55,50.39,50.39,58648.0,43.7543,43.8237,43.685,43.685,58648.0
2017-02-23 13:30:00,50.39,50.52,50.37,50.52,34854.0,43.685,43.7977,43.6676,43.7977,34854.0
2017-02-23 14:00:00,50.51,50.51,50.42,50.48,47030.0,43.789,43.789,43.711,43.763,47030.0
2017-02-23 14:30:00,50.48,50.54,50.44,50.5,43822.0,43.763,43.815,43.7283,43.7804,43822.0
2017-02-23 15:00:00,50.49,50.67,50.48,50.62,76149.0,43.7717,43.9277,43.763,43.8844,76149.0
2017-02-23 15:30:00,50.62,50.62,50.44,50.54,167313.0,43.8844,43.8844,43.7283,43.815,167313.0
2017-02-24 09:30:00,50.11,50.33,49.89,50.04,62025.0,43.4422,43.633,43.2515,43.3816,62025.0
2017-02-24 10:00:00,50.1,50.2,49.94,50.05,28376.0,43.4336,43.5203,43.2949,43.3902,28376.0
2017-02-24 10:30:00,50.06,50.27,50.06,50.15,18794.0,43.3989,43.581,43.3989,43.4769,18794.0
2017-02-24 11:00:00,50.19,50.3,50.09,50.25,57374.0,43.5116,43.607,43.4249,43.5636,57374.0
2017-02-24 11:30:00,50.25,50.31,50.15,50.21,21663.0,43.5636,43.6156,43.4769,43.5289,21663.0
2017-02-24 12:00:00,50.2,50.36,50.19,50.36,28705.0,43.5203,43.659,43.5116,43.659,28705.0
2017-02-24 12:30:00,50.36,50.41,50.19,50.2,56473.0,43.659,43.7023,43.5116,43.5203,56473.0
2017-02-24 13:00:00,50.23,50.34,50.22,50.32,16304.0,43.5463,43.6416,43.5376,43.6243,16304.0
2017-02-24 13:30:00,50.33,50.4,50.3,50.4,17103.0,43.633,43.6937,43.607,43.6937,17103.0
2017-02-24 14:00:00,50.42,50.43,50.29,50.43,21643.0,43.711,43.7197,43.5983,43.7197,21643.0
2017-02-24 14:30:00,50.41,50.44,50.36,50.39,14807.0,43.7023,43.7283,43.659,43.685,14807.0
2017-02-24 15:00:00,50.38,50.47,50.33,50.46,48818.0,43.6763,43.7543,43.633,43.7457,48818.0
2017-02-24 15:30:00,50.45,50.57,50.44,50.57,78904.0,43.737,43.841,43.7283,43.841,78904.0
2017-02-27 09:30:00,50.53,51.17,50.52,51.13,51043.0,43.8064,44.3612,43.7977,44.3265,51043.0
2017-02-27 10:00:00,51.12,51.25,51.01,51.2,106787.0,44.3179,44.4306,44.2225,44.3872,106787.0
2017-02-27 10:30:00,51.2,51.26,51.04,51.05,187724.0,44.3872,44.4392,44.2485,44.2572,187724.0
2017-02-27 11:00:00,51.05,51.06,50.87,50.89,38114.0,44.2572,44.2658,44.1011,44.1185,38114.0
2017-02-27 11:30:00,50.89,51.01,50.86,50.94,35006.0,44.1185,44.2225,44.0924,44.1618,35006.0
2017-02-27 12:00:00,50.94,51.04,50.93,50.98,34643.0,44.1618,44.2485,44.1531,44.1965,34643.0
2017-02-27 12:30:00,50.96,51.08,50.96,51.0,28175.0,44.1791,44.2832,44.1791,44.2138,28175.0
2017-02-27 13:00:00,51.01,51.1,50.91,51.05,39261.0,44.2225,44.3005,44.1358,44.2572,39261.0
2017-02-27 13:30:00,51.04,51.07,50.96,50.99,33092.0,44.2485,44.2745,44.1791,44.2051,33092.0
2017-02-27 14:00:00,50.97,51.14,50.96,51.11,35885.0,44.1878,44.3352,44.1791,44.3092,35885.0
2017-02-27 14:30:00,51.11,51.14,51.08,51.11,40278.0,44.3092,44.3352,44.2832,44.3092,40278.0
2017-02-27 15:00:00,51.1,51.15,51.07,51.14,66980.0,44.3005,44.3439,44.2745,44.3352,66980.0
2017-02-27 15:30:00,51.14,51.15,51.03,51.13,149094.0,44.3352,44.3439,44.2398,44.3265,149094.0
2017-02-28 09:30:00,51.0,51.0,50.56,50.56,72141.0,44.2138,44.2138,43.8324,43.8324,72141.0
2017-02-28 10:00:00,50.58,50.76,50.58,50.7,57137.0,43.8497,44.0058,43.8497,43.9537,57137.0
2017-02-28 10:30:00,50.7,50.8,50.66,50.76,39067.0,43.9537,44.0404,43.9191,44.0058,39067.0
2017-02-28 11:00:00,50.77,50.82,50.69,50.82,39877.0,44.0144,44.0578,43.9451,44.0578,39877.0
2017-02-28 11:30:00,50.81,50.85,50.7,50.76,49547.0,44.0491,44.0838,43.9537,44.0058,49547.0
2017-02-28 12:00:00,50.76,50.8,50.58,50.62,74676.0,44.0058,44.0404,43.8497,43.8844,74676.0
2017-02-28 12:30:00,50.62,50.67,50.45,50.46,63278.0,43.8844,43.9277,43.737,43.7457,63278.0
2017-02-28 13:00:00,50.46,50.53,50.44,50.48,55662.0,43.7457,43.8064,43.7283,43.763,55662.0
2017-02-28 13:30:00,50.49,50.54,50.48,50.49,21846.0,43.7717,43.815,43.763,43.7717,21846.0
2017-02-28 14:00:00,50.48,50.5,50.37,50.42,43635.0,43.763,43.7804,43.6676,43.711,43635.0
2017-02-28 14:30:00,50.41,50.42,50.3,50.38,33938.0,43.7023,43.711,43.607,43.6763,33938.0
2017-02-28 15:00:00,50.38,50.43,50.34,50.38,44893.0,43.6763,43.7197,43.6416,43.6763,44893.0
2017-02-28 15:30:00,50.38,50.42,50.35,50.38,312681.0,43.6763,43.711,43.6503,43.6763,312681.0
2017-03-01 09:30:00,50.96,51.57,50.96,51.24,63236.0,44.1791,44.708,44.1791,44.4219,63236.0
2017-03-01 10:00:00,51.27,51.62,51.14,51.21,69095.0,44.4479,44.7513,44.3352,44.3959,69095.0
2017-03-01 10:30:00,51.16,51.29,51.08,51.29,42631.0,44.3525,44.4652,44.2832,44.4652,42631.0
2017-03-01 11:00:00,51.26,51.33,51.17,51.27,28572.0,44.4392,44.4999,44.3612,44.4479,28572.0
2017-03-01 11:30:00,51.27,51.31,51.17,51.24,33984.0,44.4479,44.4826,44.3612,44.4219,33984.0
2017-03-01 12:00:00,51.24,51.39,51.24,51.32,43595.0,44.4219,44.5519,44.4219,44.4912,43595.0
2017-03-01 12:30:00,51.31,51.31,51.14,51.17,43362.0,44.4826,44.4826,44.3352,44.3612,43362.0
2017-03-01 13:00:00,51.18,51.21,51.06,51.07,46706.0,44.3699,44.3959,44.2658,44.2745,46706.0
2017-03-01 13:30:00,51.08,51.13,51.04,51.05,47426.0,44.2832,44.3265,44.2485,44.2572,47426.0
2017-03-01 14:00:00,51.08,51.16,51.01,51.14,37796.0,44.2832,44.3525,44.2225,44.3352,37796.0
2017-03-01 14:30:00,51.13,51.15,51.01,51.12,53403.0,44.3265,44.3439,44.2225,44.3179,53403.0
2017-03-01 15:00:00,51.12,51.16,51.06,51.11,107571.0,44.3179,44.3525,44.2658,44.3092,107571.0
2017-03-01 15:30:00,51.11,51.18,51.04,51.08,147127.0,44.3092,44.3699,44.2485,44.2832,147127.0
2017-03-02 09:30:00,50.84,50.9,50.36,50.41,45397.0,44.0751,44.1271,43.659,43.7023,45397.0
2017-03-02 10:00:00,50.42,50.59,50.33,50.45,37898.0,43.711,43.8584,43.633,43.737,37898.0
2017-03-02 10:30:00,50.44,50.54,50.35,50.49,31078.0,43.7283,43.815,43.6503,43.7717,31078.0
2017-03-02 11:00:00,50.48,50.48,50.26,50.3,33288.0,43.763,43.763,43.5723,43.607,33288.0
2017-03-02 11:30:00,50.31,50.33,50.15,50.21,48671.0,43.6156,43.633,43.4769,43.5289,48671.0
2017-03-02 12:00:00,50.21,50.27,50.09,50.09,46845.0,43.5289,43.581,43.4249,43.4249,46845.0
2017-03-02 12:30:00,50.09,50.13,49.98,49.98,48318.0,43.4249,43.4596,43.3295,43.3295,48318.0
2017-03-02 13:00:00,49.99,50.08,49.9,50.08,56747.0,43.3382,43.4162,43.2602,43.4162,56747.0
2017-03-02 13:30:00,50.09,50.16,50.05,50.1,24880.0,43.4249,43.4856,43.3902,43.4336,24880.0
2017-03-02 14:00:00,50.1,50.12,50.06,50.1,37517.0,43.4336,43.4509,43.3989,43.4336,37517.0
2017-03-02 14:30:00,50.09,50.17,50.05,50.12,40797.0,43.4249,43.4943,43.3902,43.4509,40797.0
2017-03-02 15:00:00,50.11,50.13,49.97,50.04,56708.0,43.4422,43.4596,43.3209,43.3816,56708.0
2017-03-02 15:30:00,50.03,50.05,49.84,49.87,159871.0,43.3729,43.3902,43.2082,43.2342,159871.0
2017-03-03 09:30:00,49.94,50.34,49.86,50.02,39584.0,43.2949,43.6416,43.2255,43.3642,39584.0
2017-03-03 10:00:00,50.01,50.22,49.93,49.98,28206.0,43.3556,43.5376,43.2862,43.3295,28206.0
2017-03-03 10:30:00,50.0,50.29,50.0,50.16,25580.0,43.3469,43.5983,43.3469,43.4856,25580.0
2017-03-03 11:00:00,50.15,50.28,50.14,50.27,15317.0,43.4769,43.5896,43.4683,43.581,15317.0
2017-03-03 11:30:00,50.28,50.28,50.16,50.23,13260.0,43.5896,43.5896,43.4856,43.5463,13260.0
2017-03-03 12:00:00,50.24,50.25,50.16,50.17,12075.0,43.5549,43.5636,43.4856,43.4943,12075.0
2017-03-03 12:30:00,50.18,50.32,50.18,50.27,50525.0,43.5029,43.6243,43.5029,43.581,50525.0
2017-03-03 13:00:00,50.26,50.27,50.15,50.25,21149.0,43.5723,43.581,43.4769,43.5636,21149.0
2017-03-03 13:30:00,50.25,50.29,50.2,50.24,18406.0,43.5636,43.5983,43.5203,43.5549,18406.0
2017-03-03 14:00:00,50.24,50.3,50.18,50.2,33467.0,43.5549,43.607,43.5029,43.5203,33467.0
2017-03-03 14:30:00,50.2,50.23,50.16,50.21,21253.0,43.5203,43.5463,43.4856,43.5289,21253.0
2017-03-03 15:00:00,50.22,50.25,50.14,50.23,39745.0,43.5376,43.5636,43.4683,43.5463,39745.0
2017-03-03 15:30:00,50.23,50.24,50.13,50.17,125587.0,43.5463,43.5549,43.4596,43.4943,125587.0
2017-03-06 09:30:00,49.88,49.94,49.67,49.93,33301.0,43.2428,43.2949,43.0608,43.2862,33301.0
2017-03-06 10:00:00,49.93,50.13,49.9,49.9,33073.0,43.2862,43.4596,43.2602,43.2602,33073.0
2017-03-06 10:30:00,49.92,49.95,49.74,49.92,32353.0,43.2775,43.3035,43.1215,43.2775,32353.0
2017-03-06 11:00:00,49.9,50.01,49.82,49.99,67642.0,43.2602,43.3556,43.1908,43.3382,67642.0
2017-03-06 11:30:00,49.96,49.98,49.85,49.87,84901.0,43.3122,43.3295,43.2168,43.2342,84901.0
2017-03-06 12:00:00,49.86,49.86,49.69,49.74,25761.0,43.2255,43.2255,43.0781,43.1215,25761.0
2017-03-06 12:30:00,49.76,49.76,49.7,49.7,18939.0,43.1388,43.1388,43.0868,43.0868,18939.0
2017-03-06 13:00:00,49.72,49.86,49.65,49.82,15371.0,43.1041,43.2255,43.0435,43.1908,15371.0
2017-03-06 13:30:00,49.81,49.83,49.73,49.78,16618.0,43.1822,43.1995,43.1128,43.1562,16618.0
2017-03-06 14:00:00,49.78,49.81,49.71,49.71,24293.0,43.1562,43.1822,43.0955,43.0955,24293.0
2017-03-06 14:30:00,49.7,49.72,49.6,49.69,31903.0,43.0868,43.1041,43.0001,43.0781,31903.0
2017-03-06 15:00:00,49.69,49.74,49.68,49.72,32128.0,43.0781,43.1215,43.0695,43.1041,32128.0
2017-03-06 15:30:00,49.7,49.75,49.61,49.63,100374.0,43.0868,43.1301,43.0088,43.0261,100374.0
2017-03-07 09:30:00,49.72,50.1,49.53,49.8,33426.0,43.1041,43.4336,42.9394,43.1735,33426.0
2017-03-07 10:00:00,49.78,49.9,49.7,49.74,16854.0,43.1562,43.2602,43.0868,43.1215,16854.0
2017-03-07 10:30:00,49.75,49.83,49.6,49.74,30986.0,43.1301,43.1995,43.0001,43.1215,30986.0
2017-03-07 11:00:00,49.76,49.77,49.59,49.59,20143.0,43.1388,43.1475,42.9914,42.9914,20143.0
2017-03-07 11:30:00,49.58,49.67,49.52,49.57,30062.0,42.9828,43.0608,42.9308,42.9741,30062.0
2017-03-07 12:00:00,49.58,49.62,49.51,49.54,16989.0,42.9828,43.0174,42.9221,42.9481,16989.0
2017-03-07 12:30:00,49.53,49.58,49.51,49.55,16179.0,42.9394,42.9828,42.9221,42.9568,16179.0
2017-03-07 13:00:00,49.54,49.85,49.54,49.83,118223.0,42.9481,43.2168,42.9481,43.1995,118223.0
2017-03-07 13:30:00,49.83,49.93,49.57,49.63,125079.0,43.1995,43.2862,42.9741,43.0261,125079.0
2017-03-07 14:00:00,49.64,49.68,49.56,49.6,18190.0,43.0348,43.0695,42.9654,43.0001,18190.0
2017-03-07 14:30:00,49.59,49.67,49.52,49.67,26403.0,42.9914,43.0608,42.9308,43.0608,26403.0
2017-03-07 15:00:00,49.66,49.76,49.62,49.66,25918.0,43.0521,43.1388,43.0174,43.0521,25918.0
2017-03-07 15:30:00,49.67,49.69,49.61,49.65,80290.0,43.0608,43.0781,43.0088,43.0435,80290.0
2017-03-08 09:30:00,49.64,50.06,49.64,49.69,25207.0,43.0348,43.3989,43.0348,43.0781,25207.0
2017-03-08 10:00:00,49.73,49.73,49.48,49.58,22705.0,43.1128,43.1128,42.8961,42.9828,22705.0
2017-03-08 10:30:00,49.59,49.65,49.46,49.63,21767.0,42.9914,43.0435,42.8787,43.0261,21767.0
2017-03-08 11:00:00,49.63,49.68,49.54,49.62,20366.0,43.0261,43.0695,42.9481,43.0174,20366.0
2017-03-08 11:30:00,49.59,49.61,49.46,49.59,20344.0,42.9914,43.0088,42.8787,42.9914,20344.0
2017-03-08 12:00:00,49.61,49.66,49.57,49.63,32885.0,43.0088,43.0521,42.9741,43.0261,32885.0
2017-03-08 12:30:00,49.63,49.66,49.57,49.64,27480.0,43.0261,43.0521,42.9741,43.0348,27480.0
2017-03-08 13:00:00,49.62,49.82,49.62,49.74,11843.0,43.0174,43.1908,43.0174,43.1215,11843.0
2017-03-08 13:30:00,49.77,49.79,49.71,49.71,12549.0,43.1475,43.1648,43.0955,43.0955,12549.0
2017-03-08 14:00:00,49.71,49.75,49.6,49.62,16908.0,43.0955,43.1301,43.0001,43.0174,16908.0
2017-03-08 14:30:00,49.61,49.71,49.58,49.67,27585.0,43.0088,43.0955,42.9828,43.0608,27585.0
2017-03-08 15:00:00,49.66,49.73,49.58,49.58,27659.0,43.0521,43.1128,42.9828,42.9828,27659.0
2017-03-08 15:30:00,49.59,49.61,49.49,49.54,110579.0,42.9914,43.0088,42.9047,42.9481,110579.0
2017-03-09 09:30:00,49.54,49.61,49.39,49.54,22897.0,42.9481,43.0088,42.818,42.9481,22897.0
2017-03-09 10:00:00,49.48,49.8,49.48,49.71,44520.0,42.8961,43.1735,42.8961,43.0955,44520.0
2017-03-09 10:30:00,49.71,49.73,49.53,49.61,28021.0,43.0955,43.1128,42.9394,43.0088,28021.0
2017-03-09 11:00:00,49.58,49.64,49.49,49.62,31079.0,42.9828,43.0348,42.9047,43.0174,31079.0
2017-03-09 11:30:00,49.63,49.66,49.38,49.42,88711.0,43.0261,43.0521,42.8094,42.8441,88711.0
2017-03-09 12:00:00,49.41,49.56,49.4,49.48,33005.0,42.8354,42.9654,42.8267,42.8961,33005.0
2017-03-09 12:30:00,49.46,49.57,49.41,49.48,37538.0,42.8787,42.9741,42.8354,42.8961,37538.0
2017-03-09 13:00:00,49.5,49.53,49.34,49.34,23394.0,42.9134,42.9394,42.7747,42.7747,23394.0
2017-03-09 13:30:00,49.35,49.39,49.29,49.34,28182.0,42.7834,42.818,42.7314,42.7747,28182.0
2017-03-09 14:00:00,49.34,49.37,49.19,49.27,44669.0,42.7747,42.8007,42.6447,42.714,44669.0
2017-03-09 14:30:00,49.25,49.35,49.23,49.34,48970.0,42.6967,42.7834,42.6793,42.7747,48970.0
2017-03-09 15:00:00,49.33,49.52,49.32,49.51,67312.0,42.766,42.9308,42.7574,42.9221,67312.0
2017-03-09 15:30:00,49.5,49.66,49.43,49.46,301880.0,42.9134,43.0521,42.8527,42.8787,301880.0
2017-03-10 09:30:00,49.81,50.24,49.81,50.2,33625.0,43.1822,43.5549,43.1822,43.5203,33625.0
2017-03-10 10:00:00,50.22,50.23,50.03,50.17,10532.0,43.5376,43.5463,43.3729,43.4943,10532.0
2017-03-10 10:30:00,50.16,50.16,49.96,49.96,16699.0,43.4856,43.4856,43.3122,43.3122,16699.0
2017-03-10 11:00:00,49.93,50.0,49.8,49.98,21688.0,43.2862,43.3469,43.1735,43.3295,21688.0
2017-03-10 11:30:00,49.98,50.01,49.88,49.95,60286.0,43.3295,43.3556,43.2428,43.3035,60286.0
2017-03-10 12:00:00,49.96,50.05,49.9,50.03,27321.0,43.3122,43.3902,43.2602,43.3729,27321.0
2017-03-10 12:30:00,50.03,50.05,49.82,49.9,10001.0,43.3729,43.3902,43.1908,43.2602,10001.0
2017-03-10 13:00:00,49.9,49.96,49.78,49.92,11749.0,43.2602,43.3122,43.1562,43.2775,11749.0
2017-03-10 13:30:00,49.91,50.0,49.87,49.96,28742.0,43.2689,43.3469,43.2342,43.3122,28742.0
2017-03-10 14:00:00,49.96,50.02,49.9,50.02,9847.0,43.3122,43.3642,43.2602,43.3642,9847.0
2017-03-10 14:30:00,50.01,50.1,50.01,50.04,18478.0,43.3556,43.4336,43.3556,43.3816,18478.0
2017-03-10 15:00:00,50.04,50.26,50.04,50.26,34020.0,43.3816,43.5723,43.3816,43.5723,34020.0
2017-03-10 15:30:00,50.26,50.28,50.01,50.09,161879.0,43.5723,43.5896,43.3556,43.4249,161879.0
2017-03-13 09:30:00,50.02,50.43,50.02,50.28,13032.0,43.3642,43.7197,43.3642,43.5896,13032.0
2017-03-13 10:00:00,50.22,50.23,50.08,50.21,14773.0,43.5376,43.5463,43.4162,43.5289,14773.0
2017-03-13 10:30:00,50.22,50.34,50.21,50.3,21440.0,43.5376,43.6416,43.5289,43.607,21440.0
2017-03-13 11:00:00,50.27,50.27,49.99,50.05,38116.0,43.581,43.581,43.3382,43.3902,38116.0
2017-03-13 11:30:00,50.05,50.21,49.95,50.21,144843.0,43.3902,43.5289,43.3035,43.5289,144843.0
2017-03-13 12:00:00,50.22,50.38,50.22,50.37,30486.0,43.5376,43.6763,43.5376,43.6676,30486.0
2017-03-13 12:30:00,50.37,50.39,50.26,50.32,53001.0,43.6676,43.685,43.5723,43.6243,53001.0
2017-03-13 13:00:00,50.32,50.34,50.19,50.26,43375.0,43.6243,43.6416,43.5116,43.5723,43375.0
2017-03-13 13:30:00,50.25,50.31,50.24,50.27,14558.0,43.5636,43.6156,43.5549,43.581,14558.0
2017-03-13 14:00:00,50.27,50.35,50.24,50.35,16995.0,43.581,43.6503,43.5549,43.6503,16995.0
2017-03-13 14:30:00,50.36,50.44,50.36,50.43,20786.0,43.659,43.7283,43.659,43.7197,20786.0
2017-03-13 15:00:00,50.43,50.51,50.4,50.47,33166.0,43.7197,43.789,43.6937,43.7543,33166.0
2017-03-13 15:30:00,50.47,50.54,50.44,50.5,100237.0,43.7543,43.815,43.7283,43.7804,100237.0
2017-03-14 09:30:00,50.21,50.26,49.92,49.98,27975.0,43.5289,43.5723,43.2775,43.3295,27975.0
2017-03-14 10:00:00,49.93,50.29,49.89,50.26,48480.0,43.2862,43.5983,43.2515,43.5723,48480.0
2017-03-14 10:30:00,50.25,50.4,50.21,50.38,31300.0,43.5636,43.6937,43.5289,43.6763,31300.0
2017-03-14 11:00:00,50.42,50.5,50.27,50.45,26817.0,43.711,43.7804,43.581,43.737,26817.0
2017-03-14 11:30:00,50.51,50.54,50.46,50.5,15191.0,43.789,43.815,43.7457,43.7804,15191.0
2017-03-14 12:00:00,50.5,50.54,50.39,50.44,35131.0,43.7804,43.815,43.685,43.7283,35131.0
2017-03-14 12:30:00,50.43,50.48,50.41,50.43,16693.0,43.7197,43.763,43.7023,43.7197,16693.0
2017-03-14 13:00:00,50.44,50.53,50.43,50.53,20004.0,43.7283,43.8064,43.7197,43.8064,20004.0
2017-03-14 13:30:00,50.53,50.54,50.43,50.44,14850.0,43.8064,43.815,43.7197,43.7283,14850.0
2017-03-14 14:00:00,50.44,50.47,50.41,50.43,16356.0,43.7283,43.7543,43.7023,43.7197,16356.0
2017-03-14 14:30:00,50.44,50.6,50.44,50.58,37414.0,43.7283,43.867,43.7283,43.8497,37414.0
2017-03-14 15:00:00,50.58,50.67,50.58,50.63,46083.0,43.8497,43.9277,43.8497,43.8931,46083.0
2017-03-14 15:30:00,50.63,50.63,50.53,50.53,112871.0,43.8931,43.8931,43.8064,43.8064,112871.0
2017-03-15 09:30:00,50.79,51.24,50.78,51.13,30187.0,44.0318,44.4219,44.0231,44.3265,30187.0
2017-03-15 10:00:00,51.16,51.39,51.16,51.35,76720.0,44.3525,44.5519,44.3525,44.5172,76720.0
2017-03-15 10:30:00,51.37,51.38,51.2,51.25,40987.0,44.5346,44.5433,44.3872,44.4306,40987.0
2017-03-15 11:00:00,51.25,51.49,51.25,51.34,59135.0,44.4306,44.6386,44.4306,44.5086,59135.0
2017-03-15 11:30:00,51.34,51.4,51.33,51.36,23821.0,44.5086,44.5606,44.4999,44.5259,23821.0
2017-03-15 12:00:00,51.36,51.46,51.3,51.33,59215.0,44.5259,44.6126,44.4739,44.4999,59215.0
2017-03-15 12:30:00,51.34,51.39,51.3,51.32,32691.0,44.5086,44.5519,44.4739,44.4912,32691.0
2017-03-15 13:00:00,51.32,51.33,51.26,51.3,26454.0,44.4912,44.4999,44.4392,44.4739,26454.0
2017-03-15 13:30:00,51.31,51.47,51.28,51.47,23035.0,44.4826,44.6213,44.4566,44.6213,23035.0
2017-03-15 14:00:00,51.48,51.86,51.48,51.75,50559.0,44.6299,44.9594,44.6299,44.864,50559.0
2017-03-15 14:30:00,51.75,51.82,51.6,51.78,50595.0,44.864,44.9247,44.734,44.89,50595.0
2017-03-15 15:00:00,51.78,51.93,51.74,51.93,62337.0,44.89,45.0201,44.8554,45.0201,62337.0
2017-03-15 15:30:00,51.91,51.97,51.7,51.81,124162.0,45.0027,45.0547,44.8207,44.916,124162.0
2017-03-16 09:30:00,51.97,52.24,51.68,51.87,39301.0,45.0547,45.2888,44.8033,44.9681,39301.0
2017-03-16 10:00:00,51.87,52.0,51.63,51.78,19264.0,44.9681,45.0808,44.76,44.89,19264.0
2017-03-16 10:30:00,51.79,51.92,51.74,51.87,27351.0,44.8987,45.0114,44.8554,44.9681,27351.0
2017-03-16 11:00:00,51.88,51.88,51.7,51.71,32826.0,44.9767,44.9767,44.8207,44.8293,32826.0
2017-03-16 11:30:00,51.71,51.79,51.57,51.79,35138.0,44.8293,44.8987,44.708,44.8987,35138.0
2017-03-16 12:00:00,51.79,51.86,51.74,51.84,18872.0,44.8987,44.9594,44.8554,44.942,18872.0
2017-03-16 12:30:00,51.84,51.92,51.75,51.77,43830.0,44.942,45.0114,44.864,44.8814,43830.0
2017-03-16 13:00:00,51.78,51.8,51.68,51.72,44158.0,44.89,44.9074,44.8033,44.838,44158.0
2017-03-16 13:30:00,51.73,51.86,51.72,51.77,12124.0,44.8467,44.9594,44.838,44.8814,12124.0
2017-03-16 14:00:00,51.79,51.82,51.73,51.79,12075.0,44.8987,44.9247,44.8467,44.8987,12075.0
2017-03-16 14:30:00,51.8,51.82,51.7,51.7,18146.0,44.9074,44.9247,44.8207,44.8207,18146.0
2017-03-16 15:00:00,51.72,51.83,51.7,51.78,39060.0,44.838,44.9334,44.8207,44.89,39060.0
2017-03-16 15:30:00,51.79,51.86,51.76,51.83,79361.0,44.8987,44.9594,44.8727,44.9334,79361.0
2017-03-17 09:30:00,52.01,52.17,51.77,51.8,185779.0,45.0894,45.2281,44.8814,44.9074,185779.0
2017-03-17 10:00:00,51.82,51.93,51.69,51.88,22380.0,44.9247,45.0201,44.812,44.9767,22380.0
2017-03-17 10:30:00,51.93,51.93,51.7,51.8,13212.0,45.0201,45.0201,44.8207,44.9074,13212.0
2017-03-17 11:00:00,51.81,51.84,51.72,51.83,16513.0,44.916,44.942,44.838,44.9334,16513.0
2017-03-17 11:30:00,51.81,52.01,51.76,52.01,31223.0,44.916,45.0894,44.8727,45.0894,31223.0
2017-03-17 12:00:00,52.04,52.04,51.9,51.9,8815.0,45.1154,45.1154,44.9941,44.9941,8815.0
2017-03-17 12:30:00,51.92,51.98,51.89,51.93,11020.0,45.0114,45.0634,44.9854,45.0201,11020.0
2017-03-17 13:00:00,51.93,51.95,51.89,51.91,7501.0,45.0201,45.0374,44.9854,45.0027,7501.0
2017-03-17 13:30:00,51.89,52.02,51.86,52.02,14297.0,44.9854,45.0981,44.9594,45.0981,14297.0
2017-03-17 14:00:00,52.02,52.15,52.01,52.11,16745.0,45.0981,45.2108,45.0894,45.1761,16745.0
2017-03-17 14:30:00,52.12,52.14,52.05,52.06,23748.0,45.1848,45.2021,45.1241,45.1328,23748.0
2017-03-17 15:00:00,52.08,52.09,52.03,52.06,39320.0,45.1501,45.1588,45.1068,45.1328,39320.0
2017-03-17 15:30:00,52.07,52.26,52.02,52.16,244102.0,45.1414,45.3062,45.0981,45.2195,244102.0
2017-03-20 09:30:00,52.31,52.56,51.81,52.08,33361.0,45.3495,45.5662,44.916,45.1501,33361.0
2017-03-20 10:00:00,52.1,52.46,52.08,52.4,9987.0,45.1675,45.4795,45.1501,45.4275,9987.0
2017-03-20 10:30:00,52.39,52.39,52.16,52.22,14994.0,45.4189,45.4189,45.2195,45.2715,14994.0
2017-03-20 11:00:00,52.24,52.26,52.07,52.09,13524.0,45.2888,45.3062,45.1414,45.1588,13524.0
2017-03-20 11:30:00,52.14,52.26,52.12,52.22,8093.0,45.2021,45.3062,45.1848,45.2715,8093.0
2017-03-20 12:00:00,52.23,52.26,52.15,52.24,20234.0,45.2802,45.3062,45.2108,45.2888,20234.0
2017-03-20 12:30:00,52.23,52.3,52.21,52.26,19987.0,45.2802,45.3408,45.2628,45.3062,19987.0
2017-03-20 13:00:00,52.27,52.27,52.17,52.18,29446.0,45.3148,45.3148,45.2281,45.2368,29446.0
2017-03-20 13:30:00,52.18,52.21,51.97,52.07,30955.0,45.2368,45.2628,45.0547,45.1414,30955.0
2017-03-20 14:00:00,52.06,52.15,52.05,52.14,27915.0,45.1328,45.2108,45.1241,45.2021,27915.0
2017-03-20 14:30:00,52.13,52.16,52.0,52.09,36954.0,45.1935,45.2195,45.0808,45.1588,36954.0
2017-03-20 15:00:00,52.09,52.2,52.06,52.2,39327.0,45.1588,45.2541,45.1328,45.2541,39327.0
2017-03-20 15:30:00,52.2,52.25,52.13,52.15,144710.0,45.2541,45.2975,45.1935,45.2108,144710.0
2017-03-21 09:30:00,52.25,52.39,52.11,52.11,17867.0,45.2975,45.4189,45.1761,45.1761,17867.0
2017-03-21 10:00:00,52.08,52.08,51.66,51.66,50103.0,45.1501,45.1501,44.786,44.786,50103.0
2017-03-21 10:30:00,51.67,51.79,51.4,51.47,41467.0,44.7947,44.8987,44.5606,44.6213,41467.0
2017-03-21 11:00:00,51.47,51.51,51.13,51.2,61381.0,44.6213,44.656,44.3265,44.3872,61381.0
2017-03-21 11:30:00,51.21,51.39,51.05,51.35,27057.0,44.3959,44.5519,44.2572,44.5172,27057.0
2017-03-21 12:00:00,51.34,51.44,51.22,51.31,25620.0,44.5086,44.5953,44.4045,44.4826,25620.0
2017-03-21 12:30:00,51.32,51.38,51.23,51.33,39439.0,44.4912,44.5433,44.4132,44.4999,39439.0
2017-03-21 13:00:00,51.34,51.34,51.15,51.26,23422.0,44.5086,44.5086,44.3439,44.4392,23422.0
2017-03-21 13:30:00,51.28,51.33,51.12,51.12,29276.0,44.4566,44.4999,44.3179,44.3179,29276.0
2017-03-21 14:00:00,51.12,51.22,51.03,51.14,62537.0,44.3179,44.4045,44.2398,44.3352,62537.0
2017-03-21 14:30:00,51.15,51.21,51.04,51.14,32156.0,44.3439,44.3959,44.2485,44.3352,32156.0
2017-03-21 15:00:00,51.13,51.16,51.04,51.08,39118.0,44.3265,44.3525,44.2485,44.2832,39118.0
2017-03-21 15:30:00,51.07,51.12,50.86,50.94,175502.0,44.2745,44.3179,44.0924,44.1618,175502.0
2017-03-22 09:30:00,50.89,51.09,50.6,50.86,41133.0,44.1185,44.2918,43.867,44.0924,41133.0
2017-03-22 10:00:00,50.88,50.98,50.8,50.95,19570.0,44.1098,44.1965,44.0404,44.1705,19570.0
2017-03-22 10:30:00,50.92,51.0,50.67,50.99,43456.0,44.1445,44.2138,43.9277,44.2051,43456.0
2017-03-22 11:00:00,50.96,51.12,50.75,51.09,23040.0,44.1791,44.3179,43.9971,44.2918,23040.0
2017-03-22 11:30:00,51.11,51.15,51.0,51.13,21740.0,44.3092,44.3439,44.2138,44.3265,21740.0
2017-03-22 12:00:00,51.11,51.12,50.81,50.81,21690.0,44.3092,44.3179,44.0491,44.0491,21690.0
2017-03-22 12:30:00,50.81,50.9,50.79,50.82,40689.0,44.0491,44.1271,44.0318,44.0578,40689.0
2017-03-22 13:00:00,50.81,50.89,50.65,50.85,43071.0,44.0491,44.1185,43.9104,44.0838,43071.0
2017-03-22 13:30:00,50.83,50.91,50.74,50.78,68700.0,44.0664,44.1358,43.9884,44.0231,68700.0
2017-03-22 14:00:00,50.79,50.89,50.77,50.84,50609.0,44.0318,44.1185,44.0144,44.0751,50609.0
2017-03-22 14:30:00,50.84,50.88,50.81,50.83,41644.0,44.0751,44.1098,44.0491,44.0664,41644.0
2017-03-22 15:00:00,50.83,51.03,50.82,50.94,40222.0,44.0664,44.2398,44.0578,44.1618,40222.0
2017-03-22 15:30:00,50.94,51.08,50.89,51.0,74453.0,44.1618,44.2832,44.1185,44.2138,74453.0
2017-03-23 09:30:00,50.91,51.04,50.62,51.0,15500.0,44.1358,44.2485,43.8844,44.2138,15500.0
2017-03-23 10:00:00,51.01,51.14,51.0,51.03,25989.0,44.2225,44.3352,44.2138,44.2398,25989.0
2017-03-23 10:30:00,51.04,51.42,51.03,51.26,37330.0,44.2485,44.5779,44.2398,44.4392,37330.0
2017-03-23 11:00:00,51.26,51.4,51.24,51.31,21610.0,44.4392,44.5606,44.4219,44.4826,21610.0
2017-03-23 11:30:00,51.37,51.41,51.3,51.3,8536.0,44.5346,44.5693,44.4739,44.4739,8536.0
2017-03-23 12:00:00,51.31,51.41,51.3,51.38,12686.0,44.4826,44.5693,44.4739,44.5433,12686.0
2017-03-23 12:30:00,51.36,51.47,51.33,51.46,10311.0,44.5259,44.6213,44.4999,44.6126,10311.0
2017-03-23 13:00:00,51.46,51.47,51.22,51.24,30131.0,44.6126,44.6213,44.4045,44.4219,30131.0
2017-03-23 13:30:00,51.25,51.33,51.18,51.3,8744.0,44.4306,44.4999,44.3699,44.4739,8744.0
2017-03-23 14:00:00,51.27,51.33,51.26,51.28,14025.0,44.4479,44.4999,44.4392,44.4566,14025.0
2017-03-23 14:30:00,51.29,51.36,51.26,51.28,24646.0,44.4652,44.5259,44.4392,44.4566,24646.0
2017-03-23 15:00:00,51.28,51.31,51.2,51.22,33220.0,44.4566,44.4826,44.3872,44.4045,33220.0
2017-03-23 15:30:00,51.22,51.34,51.17,51.29,91032.0,44.4045,44.5086,44.3612,44.4652,91032.0
2017-03-24 09:30:00,51.5,51.7,51.4,51.59,22973.0,44.6473,44.8207,44.5606,44.7253,22973.0
2017-03-24 10:00:00,51.61,51.64,51.49,51.64,18711.0,44.7427,44.7687,44.6386,44.7687,18711.0
2017-03-24 10:30:00,51.64,51.84,51.57,51.83,23687.0,44.7687,44.942,44.708,44.9334,23687.0
2017-03-24 11:00:00,51.84,51.84,51.56,51.56,7818.0,44.942,44.942,44.6993,44.6993,7818.0
2017-03-24 11:30:00,51.55,51.68,51.54,51.66,11931.0,44.6906,44.8033,44.682,44.786,11931.0
2017-03-24 12:00:00,51.66,51.68,51.45,51.54,11724.0,44.786,44.8033,44.6039,44.682,11724.0
2017-03-24 12:30:00,51.56,51.61,51.44,51.45,10620.0,44.6993,44.7427,44.5953,44.6039,10620.0
2017-03-24 13:00:00,51.44,51.48,51.34,51.43,8432.0,44.5953,44.6299,44.5086,44.5866,8432.0
2017-03-24 13:30:00,51.46,51.46,51.24,51.28,13856.0,44.6126,44.6126,44.4219,44.4566,13856.0
2017-03-24 14:00:00,51.3,51.32,51.24,51.28,16138.0,44.4739,44.4912,44.4219,44.4566,16138.0
2017-03-24 14:30:00,51.27,51.33,51.11,51.13,23241.0,44.4479,44.4999,44.3092,44.3265,23241.0
2017-03-24 15:00:00,51.09,51.17,51.0,51.16,28942.0,44.2918,44.3612,44.2138,44.3525,28942.0
2017-03-24 15:30:00,51.15,51.41,51.12,51.24,82746.0,44.3439,44.5693,44.3179,44.4219,82746.0
2017-03-27 09:30:00,50.63,50.83,50.3,50.74,40279.0,43.8931,44.0664,43.607,43.9884,40279.0
2017-03-27 10:00:00,50.79,50.79,50.51,50.6,16472.0,44.0318,44.0318,43.789,43.867,16472.0
2017-03-27 10:30:00,50.61,50.85,50.61,50.75,17567.0,43.8757,44.0838,43.8757,43.9971,17567.0
2017-03-27 11:00:00,50.74,50.78,50.67,50.78,20721.0,43.9884,44.0231,43.9277,44.0231,20721.0
2017-03-27 11:30:00,50.77,50.93,50.77,50.91,24577.0,44.0144,44.1531,44.0144,44.1358,24577.0
2017-03-27 12:00:00,50.9,51.06,50.84,51.05,27366.0,44.1271,44.2658,44.0751,44.2572,27366.0
2017-03-27 12:30:00,51.04,51.26,51.04,51.26,14557.0,44.2485,44.4392,44.2485,44.4392,14557.0
2017-03-27 13:00:00,51.25,51.43,51.25,51.31,25407.0,44.4306,44.5866,44.4306,44.4826,25407.0
2017-03-27 13:30:00,51.31,51.35,51.26,51.28,13485.0,44.4826,44.5172,44.4392,44.4566,13485.0
2017-03-27 14:00:00,51.28,51.4,51.26,51.31,21786.0,44.4566,44.5606,44.4392,44.4826,21786.0
2017-03-27 14:30:00,51.33,51.34,51.2,51.33,13653.0,44.4999,44.5086,44.3872,44.4999,13653.0
2017-03-27 15:00:00,51.37,51.5,51.36,51.46,28625.0,44.5346,44.6473,44.5259,44.6126,28625.0
2017-03-27 15:30:00,51.46,51.55,51.36,51.4,85664.0,44.6126,44.6906,44.5259,44.5606,85664.0
2017-03-28 09:30:00,51.23,51.53,51.01,51.01,43484.0,44.4132,44.6733,44.2225,44.2225,43484.0
2017-03-28 10:00:00,51.01,51.17,50.99,51.15,31558.0,44.2225,44.3612,44.2051,44.3439,31558.0
2017-03-28 10:30:00,51.15,51.37,51.09,51.34,71713.0,44.3439,44.5346,44.2918,44.5086,71713.0
2017-03-28 11:00:00,51.35,51.55,51.34,51.46,47305.0,44.5172,44.6906,44.5086,44.6126,47305.0
2017-03-28 11:30:00,51.47,51.62,51.44,51.6,33273.0,44.6213,44.7513,44.5953,44.734,33273.0
2017-03-28 12:00:00,51.6,51.62,51.39,51.44,35535.0,44.734,44.7513,44.5519,44.5953,35535.0
2017-03-28 12:30:00,51.46,51.52,51.4,51.48,23177.0,44.6126,44.6646,44.5606,44.6299,23177.0
2017-03-28 13:00:00,51.5,51.6,51.5,51.58,14310.0,44.6473,44.734,44.6473,44.7166,14310.0
2017-03-28 13:30:00,51.56,51.57,51.44,51.57,23393.0,44.6993,44.708,44.5953,44.708,23393.0
2017-03-28 14:00:00,51.58,51.66,51.51,51.6,27543.0,44.7166,44.786,44.656,44.734,27543.0
2017-03-28 14:30:00,51.6,51.6,51.39,51.39,115730.0,44.734,44.734,44.5519,44.5519,115730.0
2017-03-28 15:00:00,51.41,51.49,51.37,51.44,47207.0,44.5693,44.6386,44.5346,44.5953,47207.0
2017-03-28 15:30:00,51.43,51.43,51.31,51.33,136520.0,44.5866,44.5866,44.4826,44.4999,136520.0
2017-03-29 09:30:00,51.18,51.18,50.46,50.58,59415.0,44.3699,44.3699,43.7457,43.8497,59415.0
2017-03-29 10:00:00,50.59,50.66,50.5,50.58,86270.0,43.8584,43.9191,43.7804,43.8497,86270.0
2017-03-29 10:30:00,50.6,50.75,50.59,50.65,56797.0,43.867,43.9971,43.8584,43.9104,56797.0
2017-03-29 11:00:00,50.66,50.69,50.52,50.59,63078.0,43.9191,43.9451,43.7977,43.8584,63078.0
2017-03-29 11:30:00,50.59,50.69,50.52,50.66,41909.0,43.8584,43.9451,43.7977,43.9191,41909.0
2017-03-29 12:00:00,50.65,50.74,50.59,50.66,38523.0,43.9104,43.9884,43.8584,43.9191,38523.0
2017-03-29 12:30:00,50.63,50.63,50.51,50.55,31300.0,43.8931,43.8931,43.789,43.8237,31300.0
2017-03-29 13:00:00,50.55,50.64,50.53,50.54,51894.0,43.8237,43.9017,43.8064,43.815,51894.0
2017-03-29 13:30:00,50.55,50.64,50.54,50.61,33025.0,43.8237,43.9017,43.815,43.8757,33025.0
2017-03-29 14:00:00,50.6,50.79,50.59,50.78,46094.0,43.867,44.0318,43.8584,44.0231,46094.0
2017-03-29 14:30:00,50.78,50.79,50.68,50.69,56529.0,44.0231,44.0318,43.9364,43.9451,56529.0
2017-03-29 15:00:00,50.7,50.89,50.69,50.88,118965.0,43.9537,44.1185,43.9451,44.1098,118965.0
2017-03-29 15:30:00,50.88,50.93,50.75,50.8,122132.0,44.1098,44.1531,43.9971,44.0404,122132.0
2017-03-30 09:30:00,50.87,51.04,50.7,50.93,22984.0,44.1011,44.2485,43.9537,44.1531,22984.0
2017-03-30 10:00:00,50.86,50.97,50.84,50.88,25301.0,44.0924,44.1878,44.0751,44.1098,25301.0
2017-03-30 10:30:00,50.88,51.17,50.87,51.12,32767.0,44.1098,44.3612,44.1011,44.3179,32767.0
2017-03-30 11:00:00,51.12,51.12,51.02,51.08,28592.0,44.3179,44.3179,44.2312,44.2832,28592.0
2017-03-30 11:30:00,51.05,51.09,51.0,51.0,26414.0,44.2572,44.2918,44.2138,44.2138,26414.0
2017-03-30 12:00:00,51.01,51.04,50.92,50.92,27437.0,44.2225,44.2485,44.1445,44.1445,27437.0
2017-03-30 12:30:00,50.93,50.98,50.87,50.98,29210.0,44.1531,44.1965,44.1011,44.1965,29210.0
2017-03-30 13:00:00,50.98,51.07,50.97,51.05,14285.0,44.1965,44.2745,44.1878,44.2572,14285.0
2017-03-30 13:30:00,51.07,51.12,51.04,51.09,20181.0,44.2745,44.3179,44.2485,44.2918,20181.0
2017-03-30 14:00:00,51.09,51.11,51.06,51.11,23423.0,44.2918,44.3092,44.2658,44.3092,23423.0
2017-03-30 14:30:00,51.09,51.11,51.04,51.06,30874.0,44.2918,44.3092,44.2485,44.2658,30874.0
2017-03-30 15:00:00,51.06,51.09,51.03,51.06,29107.0,44.2658,44.2918,44.2398,44.2658,29107.0
2017-03-30 15:30:00,51.06,51.16,51.05,51.13,71275.0,44.2658,44.3525,44.2572,44.3265,71275.0
2017-03-31 09:30:00,51.13,51.21,50.95,50.98,18989.0,44.3265,44.3959,44.1705,44.1965,18989.0
2017-03-31 10:00:00,51.0,51.08,50.95,51.04,18024.0,44.2138,44.2832,44.1705,44.2485,18024.0
2017-03-31 10:30:00,51.05,51.19,51.01,51.08,38942.0,44.2572,44.3785,44.2225,44.2832,38942.0
2017-03-31 11:00:00,51.07,51.15,51.06,51.1,27444.0,44.2745,44.3439,44.2658,44.3005,27444.0
2017-03-31 11:30:00,51.09,51.21,51.08,51.08,29236.0,44.2918,44.3959,44.2832,44.2832,29236.0
2017-03-31 12:00:00,51.1,51.27,51.09,51.26,57736.0,44.3005,44.4479,44.2918,44.4392,57736.0
2017-03-31 12:30:00,51.24,51.32,51.21,51.22,24501.0,44.4219,44.4912,44.3959,44.4045,24501.0
2017-03-31 13:00:00,51.24,51.39,51.24,51.37,16449.0,44.4219,44.5519,44.4219,44.5346,16449.0
2017-03-31 13:30:00,51.37,51.37,51.29,51.32,15566.0,44.5346,44.5346,44.4652,44.4912,15566.0
2017-03-31 14:00:00,51.31,51.33,51.21,51.25,29195.0,44.4826,44.4999,44.3959,44.4306,29195.0
2017-03-31 14:30:00,51.25,51.33,51.25,51.25,24133.0,44.4306,44.4999,44.4306,44.4306,24133.0
2017-03-31 15:00:00,51.25,51.4,51.24,51.34,31201.0,44.4306,44.5606,44.4219,44.5086,31201.0
2017-03-31 15:30:00,51.34,51.39,51.14,51.15,138741.0,44.5086,44.5519,44.3352,44.3439,138741.0
2017-04-03 09:30:00,51.25,51.7,51.21,51.25,38896.0,44.4306,44.8207,44.3959,44.4306,38896.0
2017-04-03 10:00:00,51.21,51.31,51.02,51.07,28363.0,44.3959,44.4826,44.2312,44.2745,28363.0
2017-04-03 10:30:00,51.07,51.1,50.6,50.64,26473.0,44.2745,44.3005,43.867,43.9017,26473.0
2017-04-03 11:00:00,50.64,50.65,50.42,50.48,35999.0,43.9017,43.9104,43.711,43.763,35999.0
2017-04-03 11:30:00,50.49,50.56,50.25,50.31,46140.0,43.7717,43.8324,43.5636,43.6156,46140.0
2017-04-03 12:00:00,50.31,50.34,50.24,50.3,56355.0,43.6156,43.6416,43.5549,43.607,56355.0
2017-04-03 12:30:00,50.33,50.46,50.27,50.4,43528.0,43.633,43.7457,43.581,43.6937,43528.0
2017-04-03 13:00:00,50.4,50.41,50.33,50.33,20980.0,43.6937,43.7023,43.633,43.633,20980.0
2017-04-03 13:30:00,50.34,50.34,50.22,50.29,25725.0,43.6416,43.6416,43.5376,43.5983,25725.0
2017-04-03 14:00:00,50.3,50.39,50.24,50.39,33484.0,43.607,43.685,43.5549,43.685,33484.0
2017-04-03 14:30:00,50.37,50.48,50.36,50.42,43436.0,43.6676,43.763,43.659,43.711,43436.0
2017-04-03 15:00:00,50.42,50.47,50.39,50.46,63597.0,43.711,43.7543,43.685,43.7457,63597.0
2017-04-03 15:30:00,50.45,50.52,50.37,50.48,205373.0,43.737,43.7977,43.6676,43.763,205373.0
2017-04-04 09:30:00,50.47,50.98,50.47,50.56,44348.0,43.7543,44.1965,43.7543,43.8324,44348.0
2017-04-04 10:00:00,50.58,50.58,50.25,50.48,98424.0,43.8497,43.8497,43.5636,43.763,98424.0
2017-04-04 10:30:00,50.49,50.57,50.32,50.35,47080.0,43.7717,43.841,43.6243,43.6503,47080.0
2017-04-04 11:00:00,50.35,50.53,50.35,50.44,80688.0,43.6503,43.8064,43.6503,43.7283,80688.0
2017-04-04 11:30:00,50.45,50.45,50.34,50.36,38489.0,43.737,43.737,43.6416,43.659,38489.0
2017-04-04 12:00:00,50.36,50.39,50.26,50.35,35153.0,43.659,43.685,43.5723,43.6503,35153.0
2017-04-04 12:30:00,50.34,50.36,50.21,50.25,30671.0,43.6416,43.659,43.5289,43.5636,30671.0
2017-04-04 13:00:00,50.25,50.33,50.23,50.24,23452.0,43.5636,43.633,43.5463,43.5549,23452.0
2017-04-04 13:30:00,50.26,50.3,50.21,50.3,26809.0,43.5723,43.607,43.5289,43.607,26809.0
2017-04-04 14:00:00,50.3,50.32,50.18,50.19,43045.0,43.607,43.6243,43.5029,43.5116,43045.0
2017-04-04 14:30:00,50.19,50.2,50.05,50.06,43972.0,43.5116,43.5203,43.3902,43.3989,43972.0
2017-04-04 15:00:00,50.06,50.11,49.95,49.96,78798.0,43.3989,43.4422,43.3035,43.3122,78798.0
2017-04-04 15:30:00,49.96,50.13,49.96,50.12,159695.0,43.3122,43.4596,43.3122,43.4509,159695.0
2017-04-05 09:30:00,50.2,50.56,50.2,50.45,96417.0,43.5203,43.8324,43.5203,43.737,96417.0
2017-04-05 10:00:00,50.44,50.76,50.41,50.66,145891.0,43.7283,44.0058,43.7023,43.9191,145891.0
2017-04-05 10:30:00,50.65,50.66,50.23,50.3,42279.0,43.9104,43.9191,43.5463,43.607,42279.0
2017-04-05 11:00:00,50.28,50.39,50.07,50.08,39602.0,43.5896,43.685,43.4076,43.4162,39602.0
2017-04-05 11:30:00,50.07,50.31,50.05,50.24,27231.0,43.4076,43.6156,43.3902,43.5549,27231.0
2017-04-05 12:00:00,50.22,50.36,50.19,50.35,26849.0,43.5376,43.659,43.5116,43.6503,26849.0
2017-04-05 12:30:00,50.35,50.45,50.32,50.36,55515.0,43.6503,43.737,43.6243,43.659,55515.0
2017-04-05 13:00:00,50.35,50.44,50.27,50.27,34748.0,43.6503,43.7283,43.581,43.581,34748.0
2017-04-05 13:30:00,50.27,50.32,50.22,50.24,35216.0,43.581,43.6243,43.5376,43.5549,35216.0
2017-04-05 14:00:00,50.24,50.27,50.14,50.18,45191.0,43.5549,43.581,43.4683,43.5029,45191.0
2017-04-05 14:30:00,50.18,50.18,49.92,49.92,45490.0,43.5029,43.5029,43.2775,43.2775,45490.0
2017-04-05 15:00:00,49.94,50.09,49.68,49.75,58947.0,43.2949,43.4249,43.0695,43.1301,58947.0
2017-04-05 15:30:00,49.76,49.76,49.54,49.66,199430.0,43.1388,43.1388,42.9481,43.0521,199430.0
2017-04-06 09:30:00,49.82,49.87,49.57,49.71,54990.0,43.1908,43.2342,42.9741,43.0955,54990.0
2017-04-06 10:00:00,49.76,49.76,49.51,49.57,85509.0,43.1388,43.1388,42.9221,42.9741,85509.0
2017-04-06 10:30:00,49.55,49.67,49.54,49.6,147499.0,42.9568,43.0608,42.9481,43.0001,147499.0
2017-04-06 11:00:00,49.62,49.91,49.61,49.91,180383.0,43.0174,43.2689,43.0088,43.2689,180383.0
2017-04-06 11:30:00,49.91,49.98,49.75,49.79,133292.0,43.2689,43.3295,43.1301,43.1648,133292.0
2017-04-06 12:00:00,49.79,49.92,49.76,49.81,149635.0,43.1648,43.2775,43.1388,43.1822,149635.0
2017-04-06 12:30:00,49.81,49.85,49.76,49.8,104465.0,43.1822,43.2168,43.1388,43.1735,104465.0
2017-04-06 13:00:00,49.81,50.15,49.78,50.14,124195.0,43.1822,43.4769,43.1562,43.4683,124195.0
2017-04-06 13:30:00,50.13,50.15,50.01,50.07,19112.0,43.4596,43.4769,43.3556,43.4076,19112.0
2017-04-06 14:00:00,50.07,50.08,49.96,49.98,27597.0,43.4076,43.4162,43.3122,43.3295,27597.0
2017-04-06 14:30:00,49.97,50.0,49.8,49.83,56086.0,43.3209,43.3469,43.1735,43.1995,56086.0
2017-04-06 15:00:00,49.83,49.93,49.79,49.89,26358.0,43.1995,43.2862,43.1648,43.2515,26358.0
2017-04-06 15:30:00,49.88,49.93,49.8,49.89,113037.0,43.2428,43.2862,43.1735,43.2515,113037.0
2017-04-07 09:30:00,49.74,49.98,49.48,49.71,28706.0,43.1215,43.3295,42.8961,43.0955,28706.0
2017-04-07 10:00:00,49.66,49.77,49.54,49.54,51893.0,43.0521,43.1475,42.9481,42.9481,51893.0
2017-04-07 10:30:00,49.57,49.77,49.56,49.63,42405.0,42.9741,43.1475,42.9654,43.0261,42405.0
2017-04-07 11:00:00,49.64,49.71,49.58,49.59,36737.0,43.0348,43.0955,42.9828,42.9914,36737.0
2017-04-07 11:30:00,49.59,49.71,49.53,49.69,38002.0,42.9914,43.0955,42.9394,43.0781,38002.0
2017-04-07 12:00:00,49.7,49.82,49.7,49.79,60453.0,43.0868,43.1908,43.0868,43.1648,60453.0
2017-04-07 12:30:00,49.79,49.83,49.72,49.82,22378.0,43.1648,43.1995,43.1041,43.1908,22378.0
2017-04-07 13:00:00,49.81,49.9,49.78,49.89,27162.0,43.1822,43.2602,43.1562,43.2515,27162.0
2017-04-07 13:30:00,49.9,49.94,49.76,49.76,23501.0,43.2602,43.2949,43.1388,43.1388,23501.0
2017-04-07 14:00:00,49.76,49.91,49.76,49.84,36262.0,43.1388,43.2689,43.1388,43.2082,36262.0
2017-04-07 14:30:00,49.83,49.87,49.8,49.81,50438.0,43.1995,43.2342,43.1735,43.1822,50438.0
2017-04-07 15:00:00,49.81,49.87,49.78,49.8,39802.0,43.1822,43.2342,43.1562,43.1735,39802.0
2017-04-07 15:30:00,49.8,49.91,49.72,49.86,190360.0,43.1735,43.2689,43.1041,43.2255,190360.0
2017-04-10 09:30:00,49.84,50.32,49.84,50.31,27210.0,43.2082,43.6243,43.2082,43.6156,27210.0
2017-04-10 10:00:00,50.33,50.45,50.22,50.24,20976.0,43.633,43.737,43.5376,43.5549,20976.0
2017-04-10 10:30:00,50.27,50.41,50.22,50.25,22888.0,43.581,43.7023,43.5376,43.5636,22888.0
2017-04-10 11:00:00,50.24,50.4,50.23,50.26,28660.0,43.5549,43.6937,43.5463,43.5723,28660.0
2017-04-10 11:30:00,50.28,50.28,49.89,50.01,42658.0,43.5896,43.5896,43.2515,43.3556,42658.0
2017-04-10 12:00:00,50.04,50.09,49.85,49.89,23073.0,43.3816,43.4249,43.2168,43.2515,23073.0
2017-04-10 12:30:00,49.9,50.17,49.88,50.13,20044.0,43.2602,43.4943,43.2428,43.4596,20044.0
2017-04-10 13:00:00,50.12,50.17,50.06,50.15,15455.0,43.4509,43.4943,43.3989,43.4769,15455.0
2017-04-10 13:30:00,50.15,50.27,50.14,50.18,14568.0,43.4769,43.581,43.4683,43.5029,14568.0
2017-04-10 14:00:00,50.18,50.22,50.08,50.16,22515.0,43.5029,43.5376,43.4162,43.4856,22515.0
2017-04-10 14:30:00,50.13,50.31,50.13,50.27,31621.0,43.4596,43.6156,43.4596,43.581,31621.0
2017-04-10 15:00:00,50.27,50.39,50.25,50.28,69033.0,43.581,43.685,43.5636,43.5896,69033.0
2017-04-10 15:30:00,50.29,50.35,50.25,50.33,165114.0,43.5983,43.6503,43.5636,43.633,165114.0
2017-04-11 09:30:00,50.33,50.39,50.04,50.16,27239.0,43.633,43.685,43.3816,43.4856,27239.0
2017-04-11 10:00:00,50.2,50.36,50.15,50.26,27811.0,43.5203,43.659,43.4769,43.5723,27811.0
2017-04-11 10:30:00,50.24,50.24,50.06,50.16,25834.0,43.5549,43.5549,43.3989,43.4856,25834.0
2017-04-11 11:00:00,50.15,50.27,49.99,50.14,60878.0,43.4769,43.581,43.3382,43.4683,60878.0
2017-04-11 11:30:00,50.15,50.34,50.13,50.29,26632.0,43.4769,43.6416,43.4596,43.5983,26632.0
2017-04-11 12:00:00,50.29,50.45,50.2,50.4,27347.0,43.5983,43.737,43.5203,43.6937,27347.0
2017-04-11 12:30:00,50.39,50.43,50.29,50.37,22978.0,43.685,43.7197,43.5983,43.6676,22978.0
2017-04-11 13:00:00,50.38,50.49,50.38,50.38,21053.0,43.6763,43.7717,43.6763,43.6763,21053.0
2017-04-11 13:30:00,50.38,50.43,50.32,50.4,42597.0,43.6763,43.7197,43.6243,43.6937,42597.0
2017-04-11 14:00:00,50.41,50.52,50.36,50.48,23195.0,43.7023,43.7977,43.659,43.763,23195.0
2017-04-11 14:30:00,50.47,50.68,50.47,50.65,32459.0,43.7543,43.9364,43.7543,43.9104,32459.0
2017-04-11 15:00:00,50.64,50.65,50.52,50.59,33976.0,43.9017,43.9104,43.7977,43.8584,33976.0
2017-04-11 15:30:00,50.58,50.81,50.58,50.81,142173.0,43.8497,44.0491,43.8497,44.0491,142173.0
2017-04-12 09:30:00,50.81,50.81,50.34,50.4,25520.0,44.0491,44.0491,43.6416,43.6937,25520.0
2017-04-12 10:00:00,50.42,50.47,50.25,50.26,26528.0,43.711,43.7543,43.5636,43.5723,26528.0
2017-04-12 10:30:00,50.3,50.36,50.01,50.01,44882.0,43.607,43.659,43.3556,43.3556,44882.0
2017-04-12 11:00:00,50.03,50.07,49.95,49.97,28491.0,43.3729,43.4076,43.3035,43.3209,28491.0
2017-04-12 11:30:00,49.97,50.0,49.79,49.87,38358.0,43.3209,43.3469,43.1648,43.2342,38358.0
2017-04-12 12:00:00,49.87,50.16,49.85,50.02,141755.0,43.2342,43.4856,43.2168,43.3642,141755.0
2017-04-12 12:30:00,50.02,50.06,49.84,49.88,22617.0,43.3642,43.3989,43.2082,43.2428,22617.0
2017-04-12 13:00:00,49.87,50.05,49.87,50.0,27906.0,43.2342,43.3902,43.2342,43.3469,27906.0
2017-04-12 13:30:00,49.96,50.08,49.92,50.08,22235.0,43.3122,43.4162,43.2775,43.4162,22235.0
2017-04-12 14:00:00,50.05,50.05,49.92,49.95,23748.0,43.3902,43.3902,43.2775,43.3035,23748.0
2017-04-12 14:30:00,49.94,50.0,49.8,49.87,23750.0,43.2949,43.3469,43.1735,43.2342,23750.0
2017-04-12 15:00:00,49.87,49.9,49.74,49.8,48698.0,43.2342,43.2602,43.1215,43.1735,48698.0
2017-04-12 15:30:00,49.8,49.9,49.74,49.85,145074.0,43.1735,43.2602,43.1215,43.2168,145074.0
2017-04-13 09:30:00,49.74,50.07,49.56,50.07,23909.0,43.1215,43.4076,42.9654,43.4076,23909.0
2017-04-13 10:00:00,50.1,50.12,49.76,49.8,25312.0,43.4336,43.4509,43.1388,43.1735,25312.0
2017-04-13 10:30:00,49.83,50.05,49.83,50.0,19867.0,43.1995,43.3902,43.1995,43.3469,19867.0
2017-04-13 11:00:00,49.96,50.04,49.9,49.95,71840.0,43.3122,43.3816,43.2602,43.3035,71840.0
2017-04-13 11:30:00,49.94,50.01,49.9,49.97,18021.0,43.2949,43.3556,43.2602,43.3209,18021.0
2017-04-13 12:00:00,49.96,49.96,49.82,49.84,27854.0,43.3122,43.3122,43.1908,43.2082,27854.0
2017-04-13 12:30:00,49.87,49.93,49.69,49.8,28292.0,43.2342,43.2862,43.0781,43.1735,28292.0
2017-04-13 13:00:00,49.79,49.79,49.63,49.7,18036.0,43.1648,43.1648,43.0261,43.0868,18036.0
2017-04-13 13:30:00,49.72,49.75,49.56,49.62,25506.0,43.1041,43.1301,42.9654,43.0174,25506.0
2017-04-13 14:00:00,49.63,49.82,49.63,49.81,21701.0,43.0261,43.1908,43.0261,43.1822,21701.0
2017-04-13 14:30:00,49.79,49.85,49.71,49.85,17669.0,43.1648,43.2168,43.0955,43.2168,17669.0
2017-04-13 15:00:00,49.85,49.85,49.61,49.7,31950.0,43.2168,43.2168,43.0088,43.0868,31950.0
2017-04-13 15:30:00,49.7,49.72,49.54,49.55,127711.0,43.0868,43.1041,42.9481,42.9568,127711.0
2017-04-17 09:30:00,49.7,49.91,49.64,49.91,33821.0,43.0868,43.2689,43.0348,43.2689,33821.0
2017-04-17 10:00:00,49.91,50.1,49.88,49.96,28162.0,43.2689,43.4336,43.2428,43.3122,28162.0
2017-04-17 10:30:00,49.96,50.22,49.91,50.22,20927.0,43.3122,43.5376,43.2689,43.5376,20927.0
2017-04-17 11:00:00,50.21,50.35,50.18,50.29,44755.0,43.5289,43.6503,43.5029,43.5983,44755.0
2017-04-17 11:30:00,50.3,50.32,50.18,50.2,19934.0,43.607,43.6243,43.5029,43.5203,19934.0
2017-04-17 12:00:00,50.2,50.32,50.17,50.29,21324.0,43.5203,43.6243,43.4943,43.5983,21324.0
2017-04-17 12:30:00,50.29,50.31,50.12,50.13,11360.0,43.5983,43.6156,43.4509,43.4596,11360.0
2017-04-17 13:00:00,50.14,50.25,50.1,50.24,32988.0,43.4683,43.5636,43.4336,43.5549,32988.0
2017-04-17 13:30:00,50.26,50.26,50.16,50.16,12946.0,43.5723,43.5723,43.4856,43.4856,12946.0
2017-04-17 14:00:00,50.16,50.26,50.16,50.18,29519.0,43.4856,43.5723,43.4856,43.5029,29519.0
2017-04-17 14:30:00,50.16,50.25,50.09,50.12,29386.0,43.4856,43.5636,43.4249,43.4509,29386.0
2017-04-17 15:00:00,50.12,50.4,50.1,50.38,67165.0,43.4509,43.6937,43.4336,43.6763,67165.0
2017-04-17 15:30:00,50.39,50.44,50.28,50.41,188812.0,43.685,43.7283,43.5896,43.7023,188812.0
2017-04-18 09:30:00,50.18,50.5,50.17,50.44,27255.0,43.5029,43.7804,43.4943,43.7283,27255.0
2017-04-18 10:00:00,50.44,50.44,50.19,50.25,25883.0,43.7283,43.7283,43.5116,43.5636,25883.0
2017-04-18 10:30:00,50.23,50.39,50.23,50.33,30136.0,43.5463,43.685,43.5463,43.633,30136.0
2017-04-18 11:00:00,50.34,50.44,50.29,50.43,52965.0,43.6416,43.7283,43.5983,43.7197,52965.0
2017-04-18 11:30:00,50.41,50.43,50.2,50.2,32960.0,43.7023,43.7197,43.5203,43.5203,32960.0
2017-04-18 12:00:00,50.19,50.25,50.11,50.12,32313.0,43.5116,43.5636,43.4422,43.4509,32313.0
2017-04-18 12:30:00,50.1,50.27,50.05,50.22,57418.0,43.4336,43.581,43.3902,43.5376,57418.0
2017-04-18 13:00:00,50.21,50.34,50.16,50.3,18310.0,43.5289,43.6416,43.4856,43.607,18310.0
2017-04-18 13:30:00,50.34,50.4,50.3,50.37,47843.0,43.6416,43.6937,43.607,43.6676,47843.0
2017-04-18 14:00:00,50.38,50.52,50.38,50.42,44822.0,43.6763,43.7977,43.6763,43.711,44822.0
2017-04-18 14:30:00,50.43,50.48,50.26,50.27,36972.0,43.7197,43.763,43.5723,43.581,36972.0
2017-04-18 15:00:00,50.28,50.4,50.22,50.37,56744.0,43.5896,43.6937,43.5376,43.6676,56744.0
2017-04-18 15:30:00,50.37,50.4,50.27,50.28,144730.0,43.6676,43.6937,43.581,43.5896,144730.0
2017-04-19 09:30:00,50.47,50.85,50.44,50.75,29318.0,43.7543,44.0838,43.7283,43.9971,29318.0
2017-04-19 10:00:00,50.78,50.78,50.53,50.61,20516.0,44.0231,44.0231,43.8064,43.8757,20516.0
2017-04-19 10:30:00,50.6,50.7,50.48,50.57,31705.0,43.867,43.9537,43.763,43.841,31705.0
2017-04-19 11:00:00,50.57,50.64,50.5,50.56,23198.0,43.841,43.9017,43.7804,43.8324,23198.0
2017-04-19 11:30:00,50.56,50.59,50.42,50.44,20423.0,43.8324,43.8584,43.711,43.7283,20423.0
2017-04-19 12:00:00,50.42,50.48,50.31,50.38,19084.0,43.711,43.763,43.6156,43.6763,19084.0
2017-04-19 12:30:00,50.38,50.42,50.35,50.39,20577.0,43.6763,43.711,43.6503,43.685,20577.0
2017-04-19 13:00:00,50.4,50.43,50.28,50.39,15959.0,43.6937,43.7197,43.5896,43.685,15959.0
2017-04-19 13:30:00,50.38,50.46,50.37,50.43,15101.0,43.6763,43.7457,43.6676,43.7197,15101.0
2017-04-19 14:00:00,50.44,50.46,50.3,50.38,18973.0,43.7283,43.7457,43.607,43.6763,18973.0
2017-04-19 14:30:00,50.38,50.43,50.23,50.23,22984.0,43.6763,43.7197,43.5463,43.5463,22984.0
2017-04-19 15:00:00,50.23,50.39,50.2,50.22,37940.0,43.5463,43.685,43.5203,43.5376,37940.0
2017-04-19 15:30:00,50.22,50.37,50.2,50.36,126903.0,43.5376,43.6676,43.5203,43.659,126903.0
2017-04-20 09:30:00,50.62,50.83,50.42,50.49,35470.0,43.8844,44.0664,43.711,43.7717,35470.0
2017-04-20 10:00:00,50.52,50.64,50.48,50.51,54814.0,43.7977,43.9017,43.763,43.789,54814.0
2017-04-20 10:30:00,50.53,50.8,50.41,50.75,43550.0,43.8064,44.0404,43.7023,43.9971,43550.0
2017-04-20 11:00:00,50.76,50.88,50.71,50.82,35883.0,44.0058,44.1098,43.9624,44.0578,35883.0
2017-04-20 11:30:00,50.8,50.97,50.78,50.94,68829.0,44.0404,44.1878,44.0231,44.1618,68829.0
2017-04-20 12:00:00,50.94,51.05,50.93,50.98,36111.0,44.1618,44.2572,44.1531,44.1965,36111.0
2017-04-20 12:30:00,50.96,51.11,50.96,51.02,31651.0,44.1791,44.3092,44.1791,44.2312,31651.0
2017-04-20 13:00:00,51.03,51.09,50.95,51.02,19020.0,44.2398,44.2918,44.1705,44.2312,19020.0
2017-04-20 13:30:00,51.02,51.13,51.0,51.07,17910.0,44.2312,44.3265,44.2138,44.2745,17910.0
2017-04-20 14:00:00,51.09,51.14,51.0,51.04,29761.0,44.2918,44.3352,44.2138,44.2485,29761.0
2017-04-20 14:30:00,51.02,51.2,50.97,51.15,70789.0,44.2312,44.3872,44.1878,44.3439,70789.0
2017-04-20 15:00:00,51.14,51.17,51.02,51.08,34065.0,44.3352,44.3612,44.2312,44.2832,34065.0
2017-04-20 15:30:00,51.08,51.12,50.99,50.99,103082.0,44.2832,44.3179,44.2051,44.2051,103082.0
2017-04-21 09:30:00,51.11,51.12,50.86,51.0,21319.0,44.3092,44.3179,44.0924,44.2138,21319.0
2017-04-21 10:00:00,51.03,51.36,51.01,51.25,41759.0,44.2398,44.5259,44.2225,44.4306,41759.0
2017-04-21 10:30:00,51.23,51.26,51.07,51.16,21935.0,44.4132,44.4392,44.2745,44.3525,21935.0
2017-04-21 11:00:00,51.15,51.28,51.07,51.22,43706.0,44.3439,44.4566,44.2745,44.4045,43706.0
2017-04-21 11:30:00,51.21,51.35,51.21,51.3,17674.0,44.3959,44.5172,44.3959,44.4739,17674.0
2017-04-21 12:00:00,51.31,51.53,51.31,51.35,40501.0,44.4826,44.6733,44.4826,44.5172,40501.0
2017-04-21 12:30:00,51.34,51.43,51.31,51.38,14770.0,44.5086,44.5866,44.4826,44.5433,14770.0
2017-04-21 13:00:00,51.39,51.4,51.22,51.32,16649.0,44.5519,44.5606,44.4045,44.4912,16649.0
2017-04-21 13:30:00,51.33,51.49,51.26,51.43,15866.0,44.4999,44.6386,44.4392,44.5866,15866.0
2017-04-21 14:00:00,51.42,51.5,51.37,51.49,23989.0,44.5779,44.6473,44.5346,44.6386,23989.0
2017-04-21 14:30:00,51.47,51.57,51.42,51.46,39782.0,44.6213,44.708,44.5779,44.6126,39782.0
2017-04-21 15:00:00,51.48,51.5,51.4,51.47,41217.0,44.6299,44.6473,44.5606,44.6213,41217.0
2017-04-21 15:30:00,51.46,51.52,51.37,51.38,148458.0,44.6126,44.6646,44.5346,44.5433,148458.0
2017-04-24 09:30:00,52.21,52.35,51.79,51.85,35322.0,45.2628,45.3842,44.8987,44.9507,35322.0
2017-04-24 10:00:00,51.88,52.04,51.78,51.84,62134.0,44.9767,45.1154,44.89,44.942,62134.0
2017-04-24 10:30:00,51.84,51.87,51.67,51.79,62501.0,44.942,44.9681,44.7947,44.8987,62501.0
2017-04-24 11:00:00,51.79,51.99,51.79,51.94,53370.0,44.8987,45.0721,44.8987,45.0287,53370.0
2017-04-24 11:30:00,51.91,51.93,51.79,51.79,37951.0,45.0027,45.0201,44.8987,44.8987,37951.0
2017-04-24 12:00:00,51.79,51.85,51.75,51.84,21509.0,44.8987,44.9507,44.864,44.942,21509.0
2017-04-24 12:30:00,51.84,51.89,51.83,51.88,54814.0,44.942,44.9854,44.9334,44.9767,54814.0
2017-04-24 13:00:00,51.88,51.96,51.85,51.94,28840.0,44.9767,45.0461,44.9507,45.0287,28840.0
2017-04-24 13:30:00,51.94,51.94,51.83,51.88,25057.0,45.0287,45.0287,44.9334,44.9767,25057.0
2017-04-24 14:00:00,51.89,52.11,51.85,52.03,54979.0,44.9854,45.1761,44.9507,45.1068,54979.0
2017-04-24 14:30:00,52.05,52.09,51.95,51.96,42596.0,45.1241,45.1588,45.0374,45.0461,42596.0
2017-04-24 15:00:00,51.96,52.1,51.95,52.03,37602.0,45.0461,45.1675,45.0374,45.1068,37602.0
2017-04-24 15:30:00,52.04,52.15,51.99,52.01,183500.0,45.1154,45.2108,45.0721,45.0894,183500.0
2017-04-25 09:30:00,52.38,52.85,52.19,52.37,58622.0,45.4102,45.8177,45.2455,45.4015,58622.0
2017-04-25 10:00:00,52.4,52.84,52.4,52.8,57938.0,45.4275,45.809,45.4275,45.7743,57938.0
2017-04-25 10:30:00,52.81,52.9,52.76,52.85,61269.0,45.783,45.861,45.7396,45.8177,61269.0
2017-04-25 11:00:00,52.86,52.92,52.68,52.71,71779.0,45.8263,45.8783,45.6703,45.6963,71779.0
2017-04-25 11:30:00,52.72,52.79,52.66,52.7,40570.0,45.705,45.7656,45.6529,45.6876,40570.0
2017-04-25 12:00:00,52.7,52.75,52.66,52.68,30761.0,45.6876,45.731,45.6529,45.6703,30761.0
2017-04-25 12:30:00,52.68,52.68,52.54,52.59,39404.0,45.6703,45.6703,45.5489,45.5923,39404.0
2017-04-25 13:00:00,52.6,52.64,52.55,52.57,68875.0,45.6009,45.6356,45.5576,45.5749,68875.0
2017-04-25 13:30:00,52.56,52.82,52.55,52.8,48921.0,45.5662,45.7916,45.5576,45.7743,48921.0
2017-04-25 14:00:00,52.81,52.95,52.77,52.85,54854.0,45.783,45.9043,45.7483,45.8177,54854.0
2017-04-25 14:30:00,52.86,52.89,52.81,52.83,30250.0,45.8263,45.8523,45.783,45.8003,30250.0
2017-04-25 15:00:00,52.85,53.0,52.84,52.89,102143.0,45.8177,45.9477,45.809,45.8523,102143.0
2017-04-25 15:30:00,52.88,52.88,52.74,52.76,113819.0,45.8437,45.8437,45.7223,45.7396,113819.0
2017-04-26 09:30:00,52.69,52.88,52.5,52.51,51823.0,45.7997,45.9648,45.6345,45.6432,51823.0
2017-04-26 10:00:00,52.53,52.7,52.45,52.55,68362.0,45.6606,45.8084,45.5911,45.678,68362.0
2017-04-26 10:30:00,52.56,52.6,52.43,52.6,55368.0,45.6867,45.7214,45.5737,45.7214,55368.0
2017-04-26 11:00:00,52.58,52.85,52.58,52.82,30164.0,45.7041,45.9388,45.7041,45.9127,30164.0
2017-04-26 11:30:00,52.83,52.86,52.55,52.61,28770.0,45.9214,45.9474,45.678,45.7301,28770.0
2017-04-26 12:00:00,52.63,52.7,52.61,52.63,17598.0,45.7475,45.8084,45.7301,45.7475,17598.0
2017-04-26 12:30:00,52.61,52.73,52.57,52.73,18624.0,45.7301,45.8344,45.6954,45.8344,18624.0
2017-04-26 13:00:00,52.71,52.79,52.69,52.75,36031.0,45.8171,45.8866,45.7997,45.8518,36031.0
2017-04-26 13:30:00,52.73,52.87,52.67,52.77,46076.0,45.8344,45.9561,45.7823,45.8692,46076.0
2017-04-26 14:00:00,52.77,52.83,52.74,52.8,65766.0,45.8692,45.9214,45.8431,45.8953,65766.0
2017-04-26 14:30:00,52.81,53.03,52.8,52.99,63267.0,45.904,46.0952,45.8953,46.0604,63267.0
2017-04-26 15:00:00,52.99,53.2,52.96,53.19,100597.0,46.0604,46.243,46.0344,46.2343,100597.0
2017-04-26 15:30:00,53.18,53.2,52.96,52.96,233666.0,46.2256,46.243,46.0344,46.0344,233666.0
2017-04-27 09:30:00,53.5,54.23,52.9,54.23,173122.0,46.5037,47.1383,45.9822,47.1383,173122.0
2017-04-27 10:00:00,54.24,54.64,53.83,54.08,278439.0,47.147,47.4947,46.7906,47.0079,278439.0
2017-04-27 10:30:00,54.12,54.12,53.46,53.78,117278.0,47.0427,47.0427,46.469,46.7471,117278.0
2017-04-27 11:00:00,53.79,53.98,53.77,53.86,37373.0,46.7558,46.921,46.7384,46.8167,37373.0
2017-04-27 11:30:00,53.88,54.0,53.82,53.86,60797.0,46.8341,46.9384,46.7819,46.8167,60797.0
2017-04-27 12:00:00,53.88,54.01,53.85,53.87,63113.0,46.8341,46.9471,46.808,46.8254,63113.0
2017-04-27 12:30:00,53.89,53.96,53.76,53.93,82967.0,46.8427,46.9036,46.7297,46.8775,82967.0
2017-04-27 13:00:00,53.92,53.96,53.83,53.95,56905.0,46.8688,46.9036,46.7906,46.8949,56905.0
2017-04-27 13:30:00,53.92,54.04,53.85,53.88,63457.0,46.8688,46.9731,46.808,46.8341,63457.0
2017-04-27 14:00:00,53.87,54.04,53.83,54.03,52940.0,46.8254,46.9731,46.7906,46.9644,52940.0
2017-04-27 14:30:00,54.03,54.29,54.03,54.29,94880.0,46.9644,47.1904,46.9644,47.1904,94880.0
2017-04-27 15:00:00,54.3,54.45,54.21,54.43,149555.0,47.1991,47.3295,47.1209,47.3121,149555.0
2017-04-27 15:30:00,54.45,54.5,54.33,54.43,304912.0,47.3295,47.373,47.2252,47.3121,304912.0
2017-04-28 09:30:00,53.76,54.47,53.76,54.07,161344.0,46.7297,47.3469,46.7297,46.9992,161344.0
2017-04-28 10:00:00,54.05,54.4,53.87,53.93,148578.0,46.9818,47.2861,46.8254,46.8775,148578.0
2017-04-28 10:30:00,53.94,54.04,53.72,53.95,104647.0,46.8862,46.9731,46.695,46.8949,104647.0
2017-04-28 11:00:00,53.94,54.01,53.86,53.96,71859.0,46.8862,46.9471,46.8167,46.9036,71859.0
2017-04-28 11:30:00,53.95,54.07,53.89,53.97,63362.0,46.8949,46.9992,46.8427,46.9123,63362.0
2017-04-28 12:00:00,53.97,54.04,53.89,54.04,36977.0,46.9123,46.9731,46.8427,46.9731,36977.0
2017-04-28 12:30:00,54.02,54.06,53.91,54.01,47770.0,46.9557,46.9905,46.8601,46.9471,47770.0
2017-04-28 13:00:00,54.01,54.16,53.95,54.13,48323.0,46.9471,47.0774,46.8949,47.0514,48323.0
2017-04-28 13:30:00,54.11,54.17,53.96,53.97,33130.0,47.034,47.0861,46.9036,46.9123,33130.0
2017-04-28 14:00:00,53.97,54.01,53.91,53.92,38940.0,46.9123,46.9471,46.8601,46.8688,38940.0
2017-04-28 14:30:00,53.92,53.96,53.84,53.87,65489.0,46.8688,46.9036,46.7993,46.8254,65489.0
2017-04-28 15:00:00,53.87,53.98,53.83,53.9,95274.0,46.8254,46.921,46.7906,46.8514,95274.0
2017-04-28 15:30:00,53.9,54.0,53.85,53.89,305779.0,46.8514,46.9384,46.808,46.8427,305779.0
2017-05-01 09:30:00,54.02,54.11,53.72,54.08,76619.0,46.9557,47.034,46.695,47.0079,76619.0
2017-05-01 10:00:00,54.06,54.08,53.75,53.8,56001.0,46.9905,47.0079,46.7211,46.7645,56001.0
2017-05-01 10:30:00,53.79,54.21,53.79,54.08,36857.0,46.7558,47.1209,46.7558,47.0079,36857.0
2017-05-01 11:00:00,54.08,54.19,53.94,53.95,49548.0,47.0079,47.1035,46.8862,46.8949,49548.0
2017-05-01 11:30:00,53.96,54.0,53.83,53.9,111631.0,46.9036,46.9384,46.7906,46.8514,111631.0
2017-05-01 12:00:00,53.91,53.93,53.76,53.79,95032.0,46.8601,46.8775,46.7297,46.7558,95032.0
2017-05-01 12:30:00,53.79,53.84,53.77,53.82,70832.0,46.7558,46.7993,46.7384,46.7819,70832.0
2017-05-01 13:00:00,53.81,53.99,53.78,53.92,73098.0,46.7732,46.9297,46.7471,46.8688,73098.0
2017-05-01 13:30:00,53.92,54.04,53.9,54.03,42513.0,46.8688,46.9731,46.8514,46.9644,42513.0
2017-05-01 14:00:00,54.03,54.07,53.79,53.79,32108.0,46.9644,46.9992,46.7558,46.7558,32108.0
2017-05-01 14:30:00,53.8,53.93,53.79,53.89,50167.0,46.7645,46.8775,46.7558,46.8427,50167.0
2017-05-01 15:00:00,53.88,53.93,53.76,53.76,62344.0,46.8341,46.8775,46.7297,46.7297,62344.0
2017-05-01 15:30:00,53.76,53.86,53.65,53.69,307875.0,46.7297,46.8167,46.6341,46.6689,307875.0
2017-05-02 09:30:00,53.85,54.0,53.65,53.71,65487.0,46.808,46.9384,46.6341,46.6863,65487.0
2017-05-02 10:00:00,53.7,53.71,53.53,53.57,42983.0,46.6776,46.6863,46.5298,46.5646,42983.0
2017-05-02 10:30:00,53.57,53.61,53.28,53.28,67499.0,46.5646,46.5994,46.3125,46.3125,67499.0
2017-05-02 11:00:00,53.28,53.48,53.27,53.35,59064.0,46.3125,46.4864,46.3038,46.3734,59064.0
2017-05-02 11:30:00,53.35,53.4,53.17,53.23,87945.0,46.3734,46.4168,46.2169,46.2691,87945.0
2017-05-02 12:00:00,53.24,53.29,53.21,53.25,25964.0,46.2777,46.3212,46.2517,46.2864,25964.0
2017-05-02 12:30:00,53.25,53.4,53.25,53.32,29824.0,46.2864,46.4168,46.2864,46.3473,29824.0
2017-05-02 13:00:00,53.32,53.4,53.3,53.32,45013.0,46.3473,46.4168,46.3299,46.3473,45013.0
2017-05-02 13:30:00,53.32,53.32,53.15,53.18,24948.0,46.3473,46.3473,46.1995,46.2256,24948.0
2017-05-02 14:00:00,53.18,53.2,53.11,53.12,34429.0,46.2256,46.243,46.1647,46.1734,34429.0
2017-05-02 14:30:00,53.14,53.22,53.05,53.14,48453.0,46.1908,46.2604,46.1126,46.1908,48453.0
2017-05-02 15:00:00,53.14,53.29,53.13,53.2,38081.0,46.1908,46.3212,46.1821,46.243,38081.0
2017-05-02 15:30:00,53.19,53.24,53.14,53.21,134662.0,46.2343,46.2777,46.1908,46.2517,134662.0
2017-05-03 09:30:00,53.01,53.21,53.0,53.11,10692.0,46.0778,46.2517,46.0691,46.1647,10692.0
2017-05-03 10:00:00,53.1,53.3,53.02,53.29,43797.0,46.1561,46.3299,46.0865,46.3212,43797.0
2017-05-03 10:30:00,53.29,53.36,53.2,53.21,78524.0,46.3212,46.3821,46.243,46.2517,78524.0
2017-05-03 11:00:00,53.21,53.46,53.2,53.46,44441.0,46.2517,46.469,46.243,46.469,44441.0
2017-05-03 11:30:00,53.45,53.51,53.34,53.43,39750.0,46.4603,46.5124,46.3647,46.4429,39750.0
2017-05-03 12:00:00,53.44,53.52,53.37,53.51,22353.0,46.4516,46.5211,46.3907,46.5124,22353.0
2017-05-03 12:30:00,53.51,53.63,53.42,53.6,32831.0,46.5124,46.6167,46.4342,46.5907,32831.0
2017-05-03 13:00:00,53.6,53.67,53.56,53.61,40488.0,46.5907,46.6515,46.5559,46.5994,40488.0
2017-05-03 13:30:00,53.61,53.75,53.58,53.73,44502.0,46.5994,46.7211,46.5733,46.7037,44502.0
2017-05-03 14:00:00,53.73,53.87,53.66,53.85,116064.0,46.7037,46.8254,46.6428,46.808,116064.0
2017-05-03 14:30:00,53.85,53.95,53.74,53.87,89617.0,46.808,46.8949,46.7124,46.8254,89617.0
2017-05-03 15:00:00,53.88,54.08,53.87,54.07,122857.0,46.8341,47.0079,46.8254,46.9992,122857.0
2017-05-03 15:30:00,54.07,54.15,54.01,54.03,169171.0,46.9992,47.0687,46.9471,46.9644,169171.0
2017-05-04 09:30:00,54.11,54.43,54.02,54.35,60207.0,47.034,47.3121,46.9557,47.2426,60207.0
2017-05-04 10:00:00,54.37,54.5,54.21,54.41,63191.0,47.26,47.373,47.1209,47.2947,63191.0
2017-05-04 10:30:00,54.4,54.49,54.31,54.49,116987.0,47.2861,47.3643,47.2078,47.3643,116987.0
2017-05-04 11:00:00,54.49,54.55,54.25,54.48,90989.0,47.3643,47.4164,47.1557,47.3556,90989.0
2017-05-04 11:30:00,54.47,54.72,54.47,54.58,65436.0,47.3469,47.5642,47.3469,47.4425,65436.0
2017-05-04 12:00:00,54.55,54.58,54.23,54.39,52057.0,47.4164,47.4425,47.1383,47.2774,52057.0
2017-05-04 12:30:00,54.37,54.53,54.34,54.52,33763.0,47.26,47.3991,47.2339,47.3904,33763.0
2017-05-04 13:00:00,54.49,54.54,54.41,54.45,32123.0,47.3643,47.4077,47.2947,47.3295,32123.0
2017-05-04 13:30:00,54.45,54.61,54.4,54.52,48717.0,47.3295,47.4686,47.2861,47.3904,48717.0
2017-05-04 14:00:00,54.51,54.61,54.47,54.57,42571.0,47.3817,47.4686,47.3469,47.4338,42571.0
2017-05-04 14:30:00,54.58,54.74,54.56,54.6,57785.0,47.4425,47.5816,47.4251,47.4599,57785.0
2017-05-04 15:00:00,54.59,54.61,54.42,54.55,126623.0,47.4512,47.4686,47.3034,47.4164,126623.0
2017-05-04 15:30:00,54.55,54.83,54.55,54.8,241955.0,47.4164,47.6598,47.4164,47.6337,241955.0
2017-05-05 09:30:00,54.9,55.26,54.87,55.17,60014.0,47.7207,48.0336,47.6946,47.9554,60014.0
2017-05-05 10:00:00,55.17,55.17,54.95,55.11,55218.0,47.9554,47.9554,47.7641,47.9032,55218.0
2017-05-05 10:30:00,55.11,55.12,54.85,55.05,173024.0,47.9032,47.9119,47.6772,47.8511,173024.0
2017-05-05 11:00:00,55.04,55.33,55.03,55.26,43905.0,47.8424,48.0944,47.8337,48.0336,43905.0
2017-05-05 11:30:00,55.27,55.35,55.2,55.34,50198.0,48.0423,48.1118,47.9814,48.1031,50198.0
2017-05-05 12:00:00,55.35,55.38,55.18,55.28,46850.0,48.1118,48.1379,47.9641,48.051,46850.0
2017-05-05 12:30:00,55.26,55.3,55.12,55.16,119448.0,48.0336,48.0684,47.9119,47.9467,119448.0
2017-05-05 13:00:00,55.16,55.22,55.05,55.21,46380.0,47.9467,47.9988,47.8511,47.9901,46380.0
2017-05-05 13:30:00,55.2,55.3,55.18,55.28,50640.0,47.9814,48.0684,47.9641,48.051,50640.0
2017-05-05 14:00:00,55.27,55.33,55.15,55.2,50951.0,48.0423,48.0944,47.938,47.9814,50951.0
2017-05-05 14:30:00,55.19,55.25,55.14,55.17,32044.0,47.9727,48.0249,47.9293,47.9554,32044.0
2017-05-05 15:00:00,55.17,55.24,55.12,55.22,59742.0,47.9554,48.0162,47.9119,47.9988,59742.0
2017-05-05 15:30:00,55.22,55.34,55.21,55.33,152176.0,47.9988,48.1031,47.9901,48.0944,152176.0
2017-05-08 09:30:00,55.2,55.41,55.04,55.12,23003.0,47.9814,48.164,47.8424,47.9119,23003.0
2017-05-08 10:00:00,55.13,55.29,54.98,55.0,27635.0,47.9206,48.0597,47.7902,47.8076,27635.0
2017-05-08 10:30:00,55.0,55.16,54.94,55.03,27202.0,47.8076,47.9467,47.7554,47.8337,27202.0
2017-05-08 11:00:00,55.04,55.06,54.93,54.97,28798.0,47.8424,47.8597,47.7467,47.7815,28798.0
2017-05-08 11:30:00,54.99,55.05,54.9,54.91,50597.0,47.7989,47.8511,47.7207,47.7294,50597.0
2017-05-08 12:00:00,54.9,55.0,54.86,54.92,22781.0,47.7207,47.8076,47.6859,47.7381,22781.0
2017-05-08 12:30:00,54.92,55.08,54.92,55.05,70819.0,47.7381,47.8771,47.7381,47.8511,70819.0
2017-05-08 13:00:00,55.03,55.03,54.94,54.98,143746.0,47.8337,47.8337,47.7554,47.7902,143746.0
2017-05-08 13:30:00,54.99,55.07,54.95,55.02,28019.0,47.7989,47.8684,47.7641,47.825,28019.0
2017-05-08 14:00:00,55.01,55.08,54.95,55.02,40924.0,47.8163,47.8771,47.7641,47.825,40924.0
2017-05-08 14:30:00,55.02,55.04,54.96,54.98,37365.0,47.825,47.8424,47.7728,47.7902,37365.0
2017-05-08 15:00:00,54.98,55.03,54.95,54.95,49216.0,47.7902,47.8337,47.7641,47.7641,49216.0
2017-05-08 15:30:00,54.95,54.97,54.73,54.84,160095.0,47.7641,47.7815,47.5729,47.6685,160095.0
2017-05-09 09:30:00,54.97,55.23,54.68,54.68,60897.0,47.7815,48.0075,47.5294,47.5294,60897.0
2017-05-09 10:00:00,54.68,54.99,54.6,54.94,86671.0,47.5294,47.7989,47.4599,47.7554,86671.0
2017-05-09 10:30:00,54.92,55.08,54.86,55.07,44097.0,47.7381,47.8771,47.6859,47.8684,44097.0
2017-05-09 11:00:00,55.07,55.1,54.77,54.84,52988.0,47.8684,47.8945,47.6077,47.6685,52988.0
2017-05-09 11:30:00,54.88,55.03,54.84,55.02,55705.0,47.7033,47.8337,47.6685,47.825,55705.0
2017-05-09 12:00:00,55.03,55.05,54.88,54.93,34167.0,47.8337,47.8511,47.7033,47.7467,34167.0
2017-05-09 12:30:00,54.92,54.92,54.82,54.85,39085.0,47.7381,47.7381,47.6511,47.6772,39085.0
2017-05-09 13:00:00,54.85,54.96,54.85,54.92,50533.0,47.6772,47.7728,47.6772,47.7381,50533.0
2017-05-09 13:30:00,54.92,54.97,54.89,54.97,31249.0,47.7381,47.7815,47.712,47.7815,31249.0
2017-05-09 14:00:00,54.97,54.99,54.89,54.95,41795.0,47.7815,47.7989,47.712,47.7641,41795.0
2017-05-09 14:30:00,54.95,54.99,54.87,54.98,59798.0,47.7641,47.7989,47.6946,47.7902,59798.0
2017-05-09 15:00:00,54.98,55.05,54.91,54.95,71799.0,47.7902,47.8511,47.7294,47.7641,71799.0
2017-05-09 15:30:00,54.94,54.94,54.72,54.84,171147.0,47.7554,47.7554,47.5642,47.6685,171147.0
2017-05-10 09:30:00,54.72,54.93,54.39,54.56,31167.0,47.5642,47.7467,47.2774,47.4251,31167.0
2017-05-10 10:00:00,54.56,54.66,54.34,54.34,29619.0,47.4251,47.5121,47.2339,47.2339,29619.0
2017-05-10 10:30:00,54.34,54.43,54.25,54.29,50238.0,47.2339,47.3121,47.1557,47.1904,50238.0
2017-05-10 11:00:00,54.28,54.41,54.25,54.36,41906.0,47.1817,47.2947,47.1557,47.2513,41906.0
2017-05-10 11:30:00,54.38,54.46,54.36,54.42,27711.0,47.2687,47.3382,47.2513,47.3034,27711.0
2017-05-10 12:00:00,54.39,54.41,54.33,54.35,25061.0,47.2774,47.2947,47.2252,47.2426,25061.0
2017-05-10 12:30:00,54.33,54.35,54.21,54.33,64115.0,47.2252,47.2426,47.1209,47.2252,64115.0
2017-05-10 13:00:00,54.34,54.43,54.31,54.35,27706.0,47.2339,47.3121,47.2078,47.2426,27706.0
2017-05-10 13:30:00,54.35,54.35,54.21,54.23,30479.0,47.2426,47.2426,47.1209,47.1383,30479.0
2017-05-10 14:00:00,54.23,54.31,54.16,54.17,51033.0,47.1383,47.2078,47.0774,47.0861,51033.0
2017-05-10 14:30:00,54.19,54.3,54.19,54.24,42359.0,47.1035,47.1991,47.1035,47.147,42359.0
2017-05-10 15:00:00,54.24,54.38,54.23,54.31,48509.0,47.147,47.2687,47.1383,47.2078,48509.0
2017-05-10 15:30:00,54.31,54.4,54.29,54.35,150243.0,47.2078,47.2861,47.1904,47.2426,150243.0
2017-05-11 09:30:00,54.1,54.23,53.72,53.81,23377.0,47.0253,47.1383,46.695,46.7732,23377.0
2017-05-11 10:00:00,53.77,53.84,53.51,53.64,78096.0,46.7384,46.7993,46.5124,46.6254,78096.0
2017-05-11 10:30:00,53.65,53.76,53.55,53.69,44754.0,46.6341,46.7297,46.5472,46.6689,44754.0
2017-05-11 11:00:00,53.7,53.98,53.69,53.98,62313.0,46.6776,46.921,46.6689,46.921,62313.0
2017-05-11 11:30:00,53.97,54.06,53.93,54.02,31063.0,46.9123,46.9905,46.8775,46.9557,31063.0
2017-05-11 12:00:00,54.03,54.13,53.96,54.1,19187.0,46.9644,47.0514,46.9036,47.0253,19187.0
2017-05-11 12:30:00,54.1,54.13,53.99,54.04,11779.0,47.0253,47.0514,46.9297,46.9731,11779.0
2017-05-11 13:00:00,54.08,54.17,54.03,54.03,17687.0,47.0079,47.0861,46.9644,46.9644,17687.0
2017-05-11 13:30:00,54.01,54.15,54.0,54.15,18509.0,46.9471,47.0687,46.9384,47.0687,18509.0
2017-05-11 14:00:00,54.17,54.21,54.05,54.19,18633.0,47.0861,47.1209,46.9818,47.1035,18633.0
2017-05-11 14:30:00,54.18,54.2,54.02,54.05,31418.0,47.0948,47.1122,46.9557,46.9818,31418.0
2017-05-11 15:00:00,54.05,54.2,54.03,54.15,58731.0,46.9818,47.1122,46.9644,47.0687,58731.0
2017-05-11 15:30:00,54.15,54.19,54.08,54.11,108264.0,47.0687,47.1035,47.0079,47.034,108264.0
2017-05-12 09:30:00,54.03,54.03,53.66,53.69,19453.0,46.9644,46.9644,46.6428,46.6689,19453.0
2017-05-12 10:00:00,53.7,53.71,53.41,53.48,74781.0,46.6776,46.6863,46.4255,46.4864,74781.0
2017-05-12 10:30:00,53.49,53.82,53.45,53.71,25599.0,46.4951,46.7819,46.4603,46.6863,25599.0
2017-05-12 11:00:00,53.73,53.86,53.66,53.7,20238.0,46.7037,46.8167,46.6428,46.6776,20238.0
2017-05-12 11:30:00,53.72,53.81,53.66,53.68,15950.0,46.695,46.7732,46.6428,46.6602,15950.0
2017-05-12 12:00:00,53.68,53.69,53.61,53.62,14384.0,46.6602,46.6689,46.5994,46.6081,14384.0
2017-05-12 12:30:00,53.62,53.78,53.62,53.72,15507.0,46.6081,46.7471,46.6081,46.695,15507.0
2017-05-12 13:00:00,53.72,53.72,53.57,53.61,22917.0,46.695,46.695,46.5646,46.5994,22917.0
2017-05-12 13:30:00,53.62,53.72,53.6,53.68,21409.0,46.6081,46.695,46.5907,46.6602,21409.0
2017-05-12 14:00:00,53.66,53.7,53.61,53.61,21357.0,46.6428,46.6776,46.5994,46.5994,21357.0
2017-05-12 14:30:00,53.6,53.68,53.58,53.67,24835.0,46.5907,46.6602,46.5733,46.6515,24835.0
2017-05-12 15:00:00,53.67,53.67,53.54,53.54,26281.0,46.6515,46.6515,46.5385,46.5385,26281.0
2017-05-12 15:30:00,53.54,53.63,53.51,53.55,104114.0,46.5385,46.6167,46.5124,46.5472,104114.0
2017-05-15 09:30:00,53.57,54.09,53.56,54.06,32080.0,46.5646,47.0166,46.5559,46.9905,32080.0
2017-05-15 10:00:00,54.09,54.18,53.92,53.93,32208.0,47.0166,47.0948,46.8688,46.8775,32208.0
2017-05-15 10:30:00,53.93,54.06,53.92,53.97,31415.0,46.8775,46.9905,46.8688,46.9123,31415.0
2017-05-15 11:00:00,53.99,54.13,53.99,54.06,22221.0,46.9297,47.0514,46.9297,46.9905,22221.0
2017-05-15 11:30:00,54.07,54.15,54.06,54.11,24264.0,46.9992,47.0687,46.9905,47.034,24264.0
2017-05-15 12:00:00,54.11,54.11,53.95,54.0,22297.0,47.034,47.034,46.8949,46.9384,22297.0
2017-05-15 12:30:00,54.0,54.02,53.96,54.02,22430.0,46.9384,46.9557,46.9036,46.9557,22430.0
2017-05-15 13:00:00,54.02,54.02,53.93,53.98,20455.0,46.9557,46.9557,46.8775,46.921,20455.0
2017-05-15 13:30:00,53.98,54.05,53.95,53.97,21615.0,46.921,46.9818,46.8949,46.9123,21615.0
2017-05-15 14:00:00,53.96,53.99,53.83,53.85,39824.0,46.9036,46.9297,46.7906,46.808,39824.0
2017-05-15 14:30:00,53.86,53.92,53.83,53.83,32266.0,46.8167,46.8688,46.7906,46.7906,32266.0
2017-05-15 15:00:00,53.83,53.94,53.83,53.9,40515.0,46.7906,46.8862,46.7906,46.8514,40515.0
2017-05-15 15:30:00,53.91,54.07,53.9,54.0,114299.0,46.8601,46.9992,46.8514,46.9384,114299.0
2017-05-16 09:30:00,54.11,54.25,53.86,53.99,25932.0,47.034,47.1557,46.8167,46.9297,25932.0
2017-05-16 10:00:00,54.03,54.27,53.98,53.98,24681.0,46.9644,47.1731,46.921,46.921,24681.0
2017-05-16 10:30:00,54.01,54.06,53.83,54.05,30611.0,46.9471,46.9905,46.7906,46.9818,30611.0
2017-05-16 11:00:00,54.03,54.3,53.98,54.27,28591.0,46.9644,47.1991,46.921,47.1731,28591.0
2017-05-16 11:30:00,54.27,54.34,54.17,54.31,36686.0,47.1731,47.2339,47.0861,47.2078,36686.0
2017-05-16 12:00:00,54.28,54.43,54.24,54.34,62367.0,47.1817,47.3121,47.147,47.2339,62367.0
2017-05-16 12:30:00,54.32,54.41,54.29,54.41,22041.0,47.2165,47.2947,47.1904,47.2947,22041.0
2017-05-16 13:00:00,54.41,54.43,54.33,54.34,16440.0,47.2947,47.3121,47.2252,47.2339,16440.0
2017-05-16 13:30:00,54.35,54.43,54.32,54.37,21356.0,47.2426,47.3121,47.2165,47.26,21356.0
2017-05-16 14:00:00,54.37,54.46,54.35,54.4,30793.0,47.26,47.3382,47.2426,47.2861,30793.0
2017-05-16 14:30:00,54.4,54.52,54.4,54.46,51141.0,47.2861,47.3904,47.2861,47.3382,51141.0
2017-05-16 15:00:00,54.46,54.58,54.45,54.53,92620.0,47.3382,47.4425,47.3295,47.3991,92620.0
2017-05-16 15:30:00,54.53,54.55,54.46,54.49,101526.0,47.3991,47.4164,47.3382,47.3643,101526.0
2017-05-17 09:30:00,53.78,54.18,53.66,53.7,24444.0,46.7471,47.0948,46.6428,46.6776,24444.0
2017-05-17 10:00:00,53.67,53.82,53.56,53.62,28681.0,46.6515,46.7819,46.5559,46.6081,28681.0
2017-05-17 10:30:00,53.65,53.72,53.5,53.56,19322.0,46.6341,46.695,46.5037,46.5559,19322.0
2017-05-17 11:00:00,53.55,53.77,53.48,53.75,38124.0,46.5472,46.7384,46.4864,46.7211,38124.0
2017-05-17 11:30:00,53.75,53.81,53.6,53.75,21907.0,46.7211,46.7732,46.5907,46.7211,21907.0
2017-05-17 12:00:00,53.76,53.76,53.57,53.59,17324.0,46.7297,46.7297,46.5646,46.582,17324.0
2017-05-17 12:30:00,53.57,53.75,53.57,53.74,14153.0,46.5646,46.7211,46.5646,46.7124,14153.0
2017-05-17 13:00:00,53.73,53.76,53.68,53.76,16418.0,46.7037,46.7297,46.6602,46.7297,16418.0
2017-05-17 13:30:00,53.75,53.8,53.69,53.72,17373.0,46.7211,46.7645,46.6689,46.695,17373.0
2017-05-17 14:00:00,53.72,53.74,53.57,53.57,20018.0,46.695,46.7124,46.5646,46.5646,20018.0
2017-05-17 14:30:00,53.58,53.63,53.46,53.59,25918.0,46.5733,46.6167,46.469,46.582,25918.0
2017-05-17 15:00:00,53.6,53.72,53.52,53.59,39964.0,46.5907,46.695,46.5211,46.582,39964.0
2017-05-17 15:30:00,53.59,53.68,53.38,53.42,132276.0,46.582,46.6602,46.3994,46.4342,132276.0
2017-05-18 09:30:00,53.18,53.51,53.01,53.15,41242.0,46.2256,46.5124,46.0778,46.1995,41242.0
2017-05-18 10:00:00,53.17,53.53,53.17,53.45,53202.0,46.2169,46.5298,46.2169,46.4603,53202.0
2017-05-18 10:30:00,53.45,53.58,53.39,53.45,69383.0,46.4603,46.5733,46.4081,46.4603,69383.0
2017-05-18 11:00:00,53.46,53.63,53.41,53.49,136518.0,46.469,46.6167,46.4255,46.4951,136518.0
2017-05-18 11:30:00,53.51,53.54,53.21,53.22,48175.0,46.5124,46.5385,46.2517,46.2604,48175.0
2017-05-18 12:00:00,53.21,53.26,53.1,53.13,49802.0,46.2517,46.2951,46.1561,46.1821,49802.0
2017-05-18 12:30:00,53.14,53.16,53.01,53.1,30647.0,46.1908,46.2082,46.0778,46.1561,30647.0
2017-05-18 13:00:00,53.1,53.1,52.97,52.99,47757.0,46.1561,46.1561,46.0431,46.0604,47757.0
2017-05-18 13:30:00,52.99,53.13,52.9,53.07,54479.0,46.0604,46.1821,45.9822,46.13,54479.0
2017-05-18 14:00:00,53.09,53.19,53.05,53.14,65022.0,46.1474,46.2343,46.1126,46.1908,65022.0
2017-05-18 14:30:00,53.15,53.28,53.12,53.18,51438.0,46.1995,46.3125,46.1734,46.2256,51438.0
2017-05-18 15:00:00,53.18,53.25,53.12,53.14,64785.0,46.2256,46.2864,46.1734,46.1908,64785.0
2017-05-18 15:30:00,53.15,53.18,52.99,52.99,192436.0,46.1995,46.2256,46.0604,46.0604,192436.0
2017-05-19 09:30:00,53.0,53.54,52.94,53.34,41083.0,46.0691,46.5385,46.017,46.3647,41083.0
2017-05-19 10:00:00,53.35,53.63,53.32,53.52,37756.0,46.3734,46.6167,46.3473,46.5211,37756.0
2017-05-19 10:30:00,53.56,53.6,53.44,53.49,51970.0,46.5559,46.5907,46.4516,46.4951,51970.0
2017-05-19 11:00:00,53.5,53.59,53.46,53.57,37526.0,46.5037,46.582,46.469,46.5646,37526.0
2017-05-19 11:30:00,53.56,53.59,53.47,53.52,186711.0,46.5559,46.582,46.4777,46.5211,186711.0
2017-05-19 12:00:00,53.52,53.73,53.52,53.72,24502.0,46.5211,46.7037,46.5211,46.695,24502.0
2017-05-19 12:30:00,53.72,53.88,53.72,53.87,20052.0,46.695,46.8341,46.695,46.8254,20052.0
2017-05-19 13:00:00,53.88,53.95,53.83,53.93,15204.0,46.8341,46.8949,46.7906,46.8775,15204.0
2017-05-19 13:30:00,53.94,53.99,53.85,53.97,12212.0,46.8862,46.9297,46.808,46.9123,12212.0
2017-05-19 14:00:00,53.97,54.0,53.9,53.94,19815.0,46.9123,46.9384,46.8514,46.8862,19815.0
2017-05-19 14:30:00,53.94,54.01,53.92,53.93,29137.0,46.8862,46.9471,46.8688,46.8775,29137.0
2017-05-19 15:00:00,53.93,53.95,53.75,53.75,35022.0,46.8775,46.8949,46.7211,46.7211,35022.0
2017-05-19 15:30:00,53.75,53.81,53.65,53.8,123553.0,46.7211,46.7732,46.6341,46.7645,123553.0
2017-05-22 09:30:00,54.04,54.31,53.8,53.91,22135.0,46.9731,47.2078,46.7645,46.8601,22135.0
2017-05-22 10:00:00,53.91,54.09,53.88,54.04,28717.0,46.8601,47.0166,46.8341,46.9731,28717.0
2017-05-22 10:30:00,54.05,54.08,53.88,53.98,25549.0,46.9818,47.0079,46.8341,46.921,25549.0
2017-05-22 11:00:00,53.97,54.12,53.95,54.09,63901.0,46.9123,47.0427,46.8949,47.0166,63901.0
2017-05-22 11:30:00,54.09,54.13,53.97,54.07,26976.0,47.0166,47.0514,46.9123,46.9992,26976.0
2017-05-22 12:00:00,54.07,54.11,53.97,53.97,28415.0,46.9992,47.034,46.9123,46.9123,28415.0
2017-05-22 12:30:00,54.0,54.01,53.9,53.91,17223.0,46.9384,46.9471,46.8514,46.8601,17223.0
2017-05-22 13:00:00,53.91,53.97,53.87,53.93,21709.0,46.8601,46.9123,46.8254,46.8775,21709.0
2017-05-22 13:30:00,53.93,53.99,53.88,53.92,18820.0,46.8775,46.9297,46.8341,46.8688,18820.0
2017-05-22 14:00:00,53.91,53.96,53.89,53.91,17822.0,46.8601,46.9036,46.8427,46.8601,17822.0
2017-05-22 14:30:00,53.91,53.94,53.84,53.86,24129.0,46.8601,46.8862,46.7993,46.8167,24129.0
2017-05-22 15:00:00,53.86,53.93,53.83,53.87,36247.0,46.8167,46.8775,46.7906,46.8254,36247.0
2017-05-22 15:30:00,53.88,53.99,53.86,53.88,116273.0,46.8341,46.9297,46.8167,46.8341,116273.0
2017-05-23 09:30:00,54.1,54.1,53.67,53.74,16442.0,47.0253,47.0253,46.6515,46.7124,16442.0
2017-05-23 10:00:00,53.68,54.0,53.68,54.0,16162.0,46.6602,46.9384,46.6602,46.9384,16162.0
2017-05-23 10:30:00,54.04,54.15,54.01,54.15,19973.0,46.9731,47.0687,46.9471,47.0687,19973.0
2017-05-23 11:00:00,54.17,54.3,54.08,54.26,22313.0,47.0861,47.1991,47.0079,47.1644,22313.0
2017-05-23 11:30:00,54.27,54.32,54.2,54.26,28909.0,47.1731,47.2165,47.1122,47.1644,28909.0
2017-05-23 12:00:00,54.24,54.35,54.18,54.18,22909.0,47.147,47.2426,47.0948,47.0948,22909.0
2017-05-23 12:30:00,54.13,54.28,54.12,54.16,20650.0,47.0514,47.1817,47.0427,47.0774,20650.0
2017-05-23 13:00:00,54.17,54.28,54.16,54.23,13243.0,47.0861,47.1817,47.0774,47.1383,13243.0
2017-05-23 13:30:00,54.22,54.24,54.16,54.19,13160.0,47.1296,47.147,47.0774,47.1035,13160.0
2017-05-23 14:00:00,54.19,54.23,54.11,54.14,15092.0,47.1035,47.1383,47.034,47.0601,15092.0
2017-05-23 14:30:00,54.15,54.24,54.15,54.18,22984.0,47.0687,47.147,47.0687,47.0948,22984.0
2017-05-23 15:00:00,54.18,54.21,54.07,54.09,29207.0,47.0948,47.1209,46.9992,47.0166,29207.0
2017-05-23 15:30:00,54.09,54.16,54.03,54.13,111732.0,47.0166,47.0774,46.9644,47.0514,111732.0
2017-05-24 09:30:00,54.13,54.44,54.11,54.37,21975.0,47.0514,47.3208,47.034,47.26,21975.0
2017-05-24 10:00:00,54.34,54.45,54.24,54.42,37851.0,47.2339,47.3295,47.147,47.3034,37851.0
2017-05-24 10:30:00,54.39,54.44,54.22,54.31,44986.0,47.2774,47.3208,47.1296,47.2078,44986.0
2017-05-24 11:00:00,54.3,54.34,54.18,54.19,27445.0,47.1991,47.2339,47.0948,47.1035,27445.0
2017-05-24 11:30:00,54.2,54.31,54.18,54.25,20056.0,47.1122,47.2078,47.0948,47.1557,20056.0
2017-05-24 12:00:00,54.22,54.26,54.15,54.23,12565.0,47.1296,47.1644,47.0687,47.1383,12565.0
2017-05-24 12:30:00,54.22,54.22,54.11,54.11,20172.0,47.1296,47.1296,47.034,47.034,20172.0
2017-05-24 13:00:00,54.13,54.19,54.07,54.16,18729.0,47.0514,47.1035,46.9992,47.0774,18729.0
2017-05-24 13:30:00,54.14,54.18,54.07,54.16,13228.0,47.0601,47.0948,46.9992,47.0774,13228.0
2017-05-24 14:00:00,54.15,54.27,54.09,54.23,15819.0,47.0687,47.1731,47.0166,47.1383,15819.0
2017-05-24 14:30:00,54.22,54.25,54.17,54.2,16215.0,47.1296,47.1557,47.0861,47.1122,16215.0
2017-05-24 15:00:00,54.21,54.3,54.12,54.29,44360.0,47.1209,47.1991,47.0427,47.1904,44360.0
2017-05-24 15:30:00,54.29,54.39,54.25,54.32,91020.0,47.1904,47.2774,47.1557,47.2165,91020.0
2017-05-25 09:30:00,54.41,54.55,54.26,54.51,18653.0,47.2947,47.4164,47.1644,47.3817,18653.0
2017-05-25 10:00:00,54.46,54.67,54.41,54.55,19773.0,47.3382,47.5207,47.2947,47.4164,19773.0
2017-05-25 10:30:00,54.55,54.71,54.52,54.63,25834.0,47.4164,47.5555,47.3904,47.486,25834.0
2017-05-25 11:00:00,54.58,54.7,54.52,54.58,15682.0,47.4425,47.5468,47.3904,47.4425,15682.0
2017-05-25 11:30:00,54.59,54.59,54.34,54.34,14681.0,47.4512,47.4512,47.2339,47.2339,14681.0
2017-05-25 12:00:00,54.36,54.41,54.28,54.34,10999.0,47.2513,47.2947,47.1817,47.2339,10999.0
2017-05-25 12:30:00,54.35,54.43,54.35,54.4,11477.0,47.2426,47.3121,47.2426,47.2861,11477.0
2017-05-25 13:00:00,54.4,54.43,54.3,54.36,14230.0,47.2861,47.3121,47.1991,47.2513,14230.0
2017-05-25 13:30:00,54.35,54.46,54.32,54.42,15531.0,47.2426,47.3382,47.2165,47.3034,15531.0
2017-05-25 14:00:00,54.42,54.45,54.35,54.35,20972.0,47.3034,47.3295,47.2426,47.2426,20972.0
2017-05-25 14:30:00,54.38,54.53,54.36,54.5,18407.0,47.2687,47.3991,47.2513,47.373,18407.0
2017-05-25 15:00:00,54.49,54.55,54.42,54.48,31207.0,47.3643,47.4164,47.3034,47.3556,31207.0
2017-05-25 15:30:00,54.47,54.62,54.45,54.5,119821.0,47.3469,47.4773,47.3295,47.373,119821.0
2017-05-26 09:30:00,54.29,54.43,54.09,54.42,44612.0,47.1904,47.3121,47.0166,47.3034,44612.0
2017-05-26 10:00:00,54.42,54.42,54.16,54.19,27922.0,47.3034,47.3034,47.0774,47.1035,27922.0
2017-05-26 10:30:00,54.21,54.3,54.16,54.18,21185.0,47.1209,47.1991,47.0774,47.0948,21185.0
2017-05-26 11:00:00,54.18,54.27,54.07,54.1,18433.0,47.0948,47.1731,46.9992,47.0253,18433.0
2017-05-26 11:30:00,54.09,54.11,54.0,54.03,22723.0,47.0166,47.034,46.9384,46.9644,22723.0
2017-05-26 12:00:00,54.04,54.19,54.04,54.16,26518.0,46.9731,47.1035,46.9731,47.0774,26518.0
2017-05-26 12:30:00,54.17,54.2,54.08,54.11,25388.0,47.0861,47.1122,47.0079,47.034,25388.0
2017-05-26 13:00:00,54.11,54.16,54.06,54.09,13895.0,47.034,47.0774,46.9905,47.0166,13895.0
2017-05-26 13:30:00,54.09,54.11,54.02,54.02,38660.0,47.0166,47.034,46.9557,46.9557,38660.0
2017-05-26 14:00:00,54.01,54.06,53.99,54.04,16652.0,46.9471,46.9905,46.9297,46.9731,16652.0
2017-05-26 14:30:00,54.04,54.12,54.02,54.09,30723.0,46.9731,47.0427,46.9557,47.0166,30723.0
2017-05-26 15:00:00,54.09,54.19,54.08,54.18,18882.0,47.0166,47.1035,47.0079,47.0948,18882.0
2017-05-26 15:30:00,54.18,54.2,54.04,54.07,92261.0,47.0948,47.1122,46.9731,46.9992,92261.0
2017-05-30 09:30:00,53.94,54.01,53.72,53.77,20717.0,46.8862,46.9471,46.695,46.7384,20717.0
2017-05-30 10:00:00,53.75,53.92,53.69,53.71,88373.0,46.7211,46.8688,46.6689,46.6863,88373.0
2017-05-30 10:30:00,53.73,54.02,53.73,53.96,32269.0,46.7037,46.9557,46.7037,46.9036,32269.0
2017-05-30 11:00:00,53.97,54.13,53.97,54.08,18775.0,46.9123,47.0514,46.9123,47.0079,18775.0
2017-05-30 11:30:00,54.09,54.12,53.99,54.01,17397.0,47.0166,47.0427,46.9297,46.9471,17397.0
2017-05-30 12:00:00,54.03,54.13,54.02,54.06,11568.0,46.9644,47.0514,46.9557,46.9905,11568.0
2017-05-30 12:30:00,54.06,54.13,54.04,54.13,10780.0,46.9905,47.0514,46.9731,47.0514,10780.0
2017-05-30 13:00:00,54.13,54.17,54.11,54.16,19544.0,47.0514,47.0861,47.034,47.0774,19544.0
2017-05-30 13:30:00,54.17,54.27,54.17,54.23,20731.0,47.0861,47.1731,47.0861,47.1383,20731.0
2017-05-30 14:00:00,54.24,54.31,54.23,54.29,19878.0,47.147,47.2078,47.1383,47.1904,19878.0
2017-05-30 14:30:00,54.29,54.35,54.24,54.26,42228.0,47.1904,47.2426,47.147,47.1644,42228.0
2017-05-30 15:00:00,54.25,54.32,54.24,54.28,39227.0,47.1557,47.2165,47.147,47.1817,39227.0
2017-05-30 15:30:00,54.29,54.43,54.28,54.39,107274.0,47.1904,47.3121,47.1817,47.2774,107274.0
2017-05-31 09:30:00,54.44,54.57,53.93,54.1,45101.0,47.3208,47.4338,46.8775,47.0253,45101.0
2017-05-31 10:00:00,54.11,54.37,54.04,54.36,40255.0,47.034,47.26,46.9731,47.2513,40255.0
2017-05-31 10:30:00,54.38,54.69,54.37,54.68,53981.0,47.2687,47.5381,47.26,47.5294,53981.0
2017-05-31 11:00:00,54.69,54.77,54.58,54.62,39630.0,47.5381,47.6077,47.4425,47.4773,39630.0
2017-05-31 11:30:00,54.61,54.84,54.57,54.82,50943.0,47.4686,47.6685,47.4338,47.6511,50943.0
2017-05-31 12:00:00,54.81,54.81,54.65,54.68,24212.0,47.6424,47.6424,47.5034,47.5294,24212.0
2017-05-31 12:30:00,54.67,54.73,54.64,54.64,24973.0,47.5207,47.5729,47.4947,47.4947,24973.0
2017-05-31 13:00:00,54.66,54.78,54.63,54.74,24199.0,47.5121,47.6164,47.486,47.5816,24199.0
2017-05-31 13:30:00,54.74,54.85,54.72,54.8,26207.0,47.5816,47.6772,47.5642,47.6337,26207.0
2017-05-31 14:00:00,54.81,54.98,54.76,54.98,32064.0,47.6424,47.7902,47.599,47.7902,32064.0
2017-05-31 14:30:00,54.98,54.98,54.82,54.85,39485.0,47.7902,47.7902,47.6511,47.6772,39485.0
2017-05-31 15:00:00,54.86,54.97,54.79,54.8,55112.0,47.6859,47.7815,47.6251,47.6337,55112.0
2017-05-31 15:30:00,54.8,54.9,54.76,54.86,184170.0,47.6337,47.7207,47.599,47.6859,184170.0
2017-06-01 09:30:00,55.15,55.3,54.79,54.95,21687.0,47.938,48.0684,47.6251,47.7641,21687.0
2017-06-01 10:00:00,54.94,55.15,54.92,55.06,28149.0,47.7554,47.938,47.7381,47.8597,28149.0
2017-06-01 10:30:00,55.04,55.04,54.73,54.8,40089.0,47.8424,47.8424,47.5729,47.6337,40089.0
2017-06-01 11:00:00,54.83,54.95,54.73,54.79,38749.0,47.6598,47.7641,47.5729,47.6251,38749.0
2017-06-01 11:30:00,54.81,54.92,54.79,54.86,32126.0,47.6424,47.7381,47.6251,47.6859,32126.0
2017-06-01 12:00:00,54.87,54.92,54.82,54.85,28973.0,47.6946,47.7381,47.6511,47.6772,28973.0
2017-06-01 12:30:00,54.87,55.03,54.87,54.97,27787.0,47.6946,47.8337,47.6946,47.7815,27787.0
2017-06-01 13:00:00,54.98,55.09,54.96,55.09,32594.0,47.7902,47.8858,47.7728,47.8858,32594.0
2017-06-01 13:30:00,55.1,55.18,55.06,55.16,34611.0,47.8945,47.9641,47.8597,47.9467,34611.0
2017-06-01 14:00:00,55.15,55.31,55.13,55.26,25777.0,47.938,48.0771,47.9206,48.0336,25777.0
2017-06-01 14:30:00,55.24,55.25,55.08,55.13,40643.0,48.0162,48.0249,47.8771,47.9206,40643.0
2017-06-01 15:00:00,55.13,55.16,55.08,55.15,64186.0,47.9206,47.9467,47.8771,47.938,64186.0
2017-06-01 15:30:00,55.15,55.24,55.09,55.24,118822.0,47.938,48.0162,47.8858,48.0162,118822.0
2017-06-02 09:30:00,55.51,55.88,55.47,55.61,50374.0,48.2509,48.5725,48.2161,48.3378,50374.0
2017-06-02 10:00:00,55.58,56.12,55.58,56.08,75367.0,48.3117,48.7811,48.3117,48.7464,75367.0
2017-06-02 10:30:00,56.1,56.38,56.09,56.3,102333.0,48.7637,49.0071,48.7551,48.9376,102333.0
2017-06-02 11:00:00,56.31,56.57,56.28,56.51,110065.0,48.9463,49.1723,48.9202,49.1201,110065.0
2017-06-02 11:30:00,56.51,56.58,56.46,56.5,65660.0,49.1201,49.181,49.0767,49.1114,65660.0
2017-06-02 12:00:00,56.51,56.51,56.27,56.28,62377.0,49.1201,49.1201,48.9115,48.9202,62377.0
2017-06-02 12:30:00,56.27,56.31,56.16,56.27,40152.0,48.9115,48.9463,48.8159,48.9115,40152.0
2017-06-02 13:00:00,56.27,56.3,56.19,56.26,47889.0,48.9115,48.9376,48.842,48.9028,47889.0
2017-06-02 13:30:00,56.24,56.4,56.24,56.36,40515.0,48.8854,49.0245,48.8854,48.9897,40515.0
2017-06-02 14:00:00,56.36,56.42,56.16,56.16,46328.0,48.9897,49.0419,48.8159,48.8159,46328.0
2017-06-02 14:30:00,56.17,56.23,56.14,56.18,43764.0,48.8246,48.8767,48.7985,48.8333,43764.0
2017-06-02 15:00:00,56.17,56.25,56.17,56.24,55890.0,48.8246,48.8941,48.8246,48.8854,55890.0
2017-06-02 15:30:00,56.23,56.27,56.14,56.25,215206.0,48.8767,48.9115,48.7985,48.8941,215206.0
2017-06-05 09:30:00,56.14,56.31,56.11,56.25,31346.0,48.7985,48.9463,48.7724,48.8941,31346.0
2017-06-05 10:00:00,56.23,56.59,56.23,56.47,52309.0,48.8767,49.1897,48.8767,49.0854,52309.0
2017-06-05 10:30:00,56.47,56.61,56.42,56.6,57843.0,49.0854,49.2071,49.0419,49.1984,57843.0
2017-06-05 11:00:00,56.59,56.59,56.29,56.33,35649.0,49.1897,49.1897,48.9289,48.9637,35649.0
2017-06-05 11:30:00,56.32,56.45,56.22,56.43,42484.0,48.955,49.068,48.8681,49.0506,42484.0
2017-06-05 12:00:00,56.41,56.51,56.33,56.34,33462.0,49.0332,49.1201,48.9637,48.9724,33462.0
2017-06-05 12:30:00,56.33,56.35,56.28,56.28,34835.0,48.9637,48.9811,48.9202,48.9202,34835.0
2017-06-05 13:00:00,56.29,56.41,56.29,56.36,29733.0,48.9289,49.0332,48.9289,48.9897,29733.0
2017-06-05 13:30:00,56.35,56.4,56.26,56.33,35194.0,48.9811,49.0245,48.9028,48.9637,35194.0
2017-06-05 14:00:00,56.32,56.42,56.28,56.41,27575.0,48.955,49.0419,48.9202,49.0332,27575.0
2017-06-05 14:30:00,56.41,56.41,56.28,56.29,30728.0,49.0332,49.0332,48.9202,48.9289,30728.0
2017-06-05 15:00:00,56.28,56.36,56.24,56.33,44805.0,48.9202,48.9897,48.8854,48.9637,44805.0
2017-06-05 15:30:00,56.33,56.4,56.11,56.16,132997.0,48.9637,49.0245,48.7724,48.8159,132997.0
2017-06-06 09:30:00,55.92,56.11,55.7,56.11,44641.0,48.6073,48.7724,48.4161,48.7724,44641.0
2017-06-06 10:00:00,56.09,56.18,55.86,55.87,27107.0,48.7551,48.8333,48.5551,48.5638,27107.0
2017-06-06 10:30:00,55.9,55.91,55.69,55.69,29260.0,48.5899,48.5986,48.4074,48.4074,29260.0
2017-06-06 11:00:00,55.72,55.78,55.5,55.52,38752.0,48.4334,48.4856,48.2422,48.2596,38752.0
2017-06-06 11:30:00,55.53,55.57,55.42,55.47,51186.0,48.2683,48.3031,48.1727,48.2161,51186.0
2017-06-06 12:00:00,55.48,55.61,55.43,55.45,41131.0,48.2248,48.3378,48.1814,48.1987,41131.0
2017-06-06 12:30:00,55.45,55.51,55.35,55.35,49068.0,48.1987,48.2509,48.1118,48.1118,49068.0
2017-06-06 13:00:00,55.36,55.38,55.21,55.27,37250.0,48.1205,48.1379,47.9901,48.0423,37250.0
2017-06-06 13:30:00,55.28,55.28,55.18,55.21,33524.0,48.051,48.051,47.9641,47.9901,33524.0
2017-06-06 14:00:00,55.21,55.4,55.19,55.31,35466.0,47.9901,48.1553,47.9727,48.0771,35466.0
2017-06-06 14:30:00,55.3,55.41,55.28,55.39,66138.0,48.0684,48.164,48.051,48.1466,66138.0
2017-06-06 15:00:00,55.38,55.5,55.38,55.4,89905.0,48.1379,48.2422,48.1379,48.1553,89905.0
2017-06-06 15:30:00,55.39,55.44,55.23,55.29,240592.0,48.1466,48.1901,48.0075,48.0597,240592.0
2017-06-07 09:30:00,55.24,55.52,55.05,55.35,88316.0,48.0162,48.2596,47.8511,48.1118,88316.0
2017-06-07 10:00:00,55.32,55.41,55.25,55.31,43399.0,48.0857,48.164,48.0249,48.0771,43399.0
2017-06-07 10:30:00,55.3,55.41,55.25,55.33,33596.0,48.0684,48.164,48.0249,48.0944,33596.0
2017-06-07 11:00:00,55.34,55.6,55.26,55.36,100420.0,48.1031,48.3291,48.0336,48.1205,100420.0
2017-06-07 11:30:00,55.36,55.44,55.3,55.38,35647.0,48.1205,48.1901,48.0684,48.1379,35647.0
2017-06-07 12:00:00,55.35,55.48,55.29,55.44,33708.0,48.1118,48.2248,48.0597,48.1901,33708.0
2017-06-07 12:30:00,55.46,55.48,55.31,55.47,76598.0,48.2074,48.2248,48.0771,48.2161,76598.0
2017-06-07 13:00:00,55.47,55.51,55.34,55.5,33802.0,48.2161,48.2509,48.1031,48.2422,33802.0
2017-06-07 13:30:00,55.48,55.61,55.46,55.56,20869.0,48.2248,48.3378,48.2074,48.2944,20869.0
2017-06-07 14:00:00,55.57,55.8,55.54,55.8,37506.0,48.3031,48.503,48.277,48.503,37506.0
2017-06-07 14:30:00,55.8,55.86,55.7,55.75,40051.0,48.503,48.5551,48.4161,48.4595,40051.0
2017-06-07 15:00:00,55.76,55.9,55.75,55.9,40317.0,48.4682,48.5899,48.4595,48.5899,40317.0
2017-06-07 15:30:00,55.89,55.94,55.79,55.8,107748.0,48.5812,48.6247,48.4943,48.503,107748.0
2017-06-08 09:30:00,55.84,56.18,55.48,56.05,37473.0,48.5377,48.8333,48.2248,48.7203,37473.0
2017-06-08 10:00:00,56.08,56.11,55.81,55.84,36398.0,48.7464,48.7724,48.5117,48.5377,36398.0
2017-06-08 10:30:00,55.8,55.97,55.78,55.93,24882.0,48.503,48.6507,48.4856,48.616,24882.0
2017-06-08 11:00:00,55.93,56.16,55.93,55.97,18795.0,48.616,48.8159,48.616,48.6507,18795.0
2017-06-08 11:30:00,56.0,56.1,55.99,56.03,19895.0,48.6768,48.7637,48.6681,48.7029,19895.0
2017-06-08 12:00:00,56.03,56.17,56.03,56.1,17502.0,48.7029,48.8246,48.7029,48.7637,17502.0
2017-06-08 12:30:00,56.09,56.12,56.05,56.1,16699.0,48.7551,48.7811,48.7203,48.7637,16699.0
2017-06-08 13:00:00,56.1,56.2,56.01,56.07,17841.0,48.7637,48.8507,48.6855,48.7377,17841.0
2017-06-08 13:30:00,56.05,56.26,56.04,56.19,19259.0,48.7203,48.9028,48.7116,48.842,19259.0
2017-06-08 14:00:00,56.2,56.27,56.14,56.22,44621.0,48.8507,48.9115,48.7985,48.8681,44621.0
2017-06-08 14:30:00,56.23,56.31,56.18,56.26,33930.0,48.8767,48.9463,48.8333,48.9028,33930.0
2017-06-08 15:00:00,56.27,56.36,56.25,56.3,35009.0,48.9115,48.9897,48.8941,48.9376,35009.0
2017-06-08 15:30:00,56.3,56.43,56.29,56.37,103536.0,48.9376,49.0506,48.9289,48.9984,103536.0
2017-06-09 09:30:00,56.42,56.75,56.38,56.65,25235.0,49.0419,49.3287,49.0071,49.2418,25235.0
2017-06-09 10:00:00,56.63,56.83,56.44,56.81,44970.0,49.2244,49.3983,49.0593,49.3809,44970.0
2017-06-09 10:30:00,56.75,56.77,56.63,56.76,35737.0,49.3287,49.3461,49.2244,49.3374,35737.0
2017-06-09 11:00:00,56.77,56.85,56.73,56.85,23864.0,49.3461,49.4157,49.3114,49.4157,23864.0
2017-06-09 11:30:00,56.84,56.87,56.68,56.7,29405.0,49.407,49.4331,49.2679,49.2853,29405.0
2017-06-09 12:00:00,56.7,56.7,56.31,56.37,114300.0,49.2853,49.2853,48.9463,48.9984,114300.0
2017-06-09 12:30:00,56.39,56.42,56.01,56.13,67835.0,49.0158,49.0419,48.6855,48.7898,67835.0
2017-06-09 13:00:00,56.1,56.34,56.04,56.29,100739.0,48.7637,48.9724,48.7116,48.9289,100739.0
2017-06-09 13:30:00,56.29,56.35,56.0,56.01,61090.0,48.9289,48.9811,48.6768,48.6855,61090.0
2017-06-09 14:00:00,56.03,56.12,55.89,55.96,48914.0,48.7029,48.7811,48.5812,48.6421,48914.0
2017-06-09 14:30:00,55.94,55.99,55.54,55.77,51307.0,48.6247,48.6681,48.277,48.4769,51307.0
2017-06-09 15:00:00,55.79,55.93,55.69,55.84,40963.0,48.4943,48.616,48.4074,48.5377,40963.0
2017-06-09 15:30:00,55.85,56.07,55.69,56.04,168728.0,48.5464,48.7377,48.4074,48.7116,168728.0
2017-06-12 09:30:00,55.92,56.13,55.42,55.42,24916.0,48.6073,48.7898,48.1727,48.1727,24916.0
2017-06-12 10:00:00,55.44,55.68,55.31,55.57,28855.0,48.1901,48.3987,48.0771,48.3031,28855.0
2017-06-12 10:30:00,55.53,56.0,55.53,55.96,29300.0,48.2683,48.6768,48.2683,48.6421,29300.0
2017-06-12 11:00:00,55.94,56.03,55.86,55.95,34639.0,48.6247,48.7029,48.5551,48.6334,34639.0
2017-06-12 11:30:00,55.95,56.06,55.81,55.92,30395.0,48.6334,48.729,48.5117,48.6073,30395.0
2017-06-12 12:00:00,55.92,56.04,55.81,56.0,35600.0,48.6073,48.7116,48.5117,48.6768,35600.0
2017-06-12 12:30:00,56.0,56.08,55.98,55.99,27273.0,48.6768,48.7464,48.6594,48.6681,27273.0
2017-06-12 13:00:00,56.0,56.17,55.98,56.0,50054.0,48.6768,48.8246,48.6594,48.6768,50054.0
2017-06-12 13:30:00,56.02,56.05,55.94,55.97,22452.0,48.6942,48.7203,48.6247,48.6507,22452.0
2017-06-12 14:00:00,55.98,55.99,55.82,55.87,28803.0,48.6594,48.6681,48.5204,48.5638,28803.0
2017-06-12 14:30:00,55.88,55.97,55.81,55.96,25324.0,48.5725,48.6507,48.5117,48.6421,25324.0
2017-06-12 15:00:00,55.95,56.06,55.93,55.95,41991.0,48.6334,48.729,48.616,48.6334,41991.0
2017-06-12 15:30:00,55.95,56.13,55.91,56.11,128315.0,48.6334,48.7898,48.5986,48.7724,128315.0
2017-06-13 09:30:00,56.34,56.38,56.11,56.37,24645.0,48.9724,49.0071,48.7724,48.9984,24645.0
2017-06-13 10:00:00,56.34,56.54,56.33,56.52,19322.0,48.9724,49.1462,48.9637,49.1288,19322.0
2017-06-13 10:30:00,56.55,56.61,56.35,56.5,27724.0,49.1549,49.2071,48.9811,49.1114,27724.0
2017-06-13 11:00:00,56.46,56.63,56.42,56.58,20007.0,49.0767,49.2244,49.0419,49.181,20007.0
2017-06-13 11:30:00,56.6,56.65,56.51,56.56,18191.0,49.1984,49.2418,49.1201,49.1636,18191.0
2017-06-13 12:00:00,56.55,56.6,56.46,56.47,12425.0,49.1549,49.1984,49.0767,49.0854,12425.0
2017-06-13 12:30:00,56.47,56.69,56.47,56.67,39555.0,49.0854,49.2766,49.0854,49.2592,39555.0
2017-06-13 13:00:00,56.65,57.22,56.63,56.84,246762.0,49.2418,49.7373,49.2244,49.407,246762.0
2017-06-13 13:30:00,56.86,56.98,56.73,56.82,29254.0,49.4244,49.5287,49.3114,49.3896,29254.0
2017-06-13 14:00:00,56.81,56.92,56.78,56.81,27290.0,49.3809,49.4765,49.3548,49.3809,27290.0
2017-06-13 14:30:00,56.81,56.84,56.71,56.74,21989.0,49.3809,49.407,49.294,49.3201,21989.0
2017-06-13 15:00:00,56.76,57.0,56.72,56.95,66166.0,49.3374,49.5461,49.3027,49.5026,66166.0
2017-06-13 15:30:00,56.92,56.98,56.78,56.86,105908.0,49.4765,49.5287,49.3548,49.4244,105908.0
2017-06-14 09:30:00,56.93,57.01,56.78,56.97,11080.0,49.4852,49.5547,49.3548,49.52,11080.0
2017-06-14 10:00:00,56.97,57.13,56.93,56.97,15963.0,49.52,49.6591,49.4852,49.52,15963.0
2017-06-14 10:30:00,56.97,57.02,56.76,56.84,14380.0,49.52,49.5634,49.3374,49.407,14380.0
2017-06-14 11:00:00,56.85,56.89,56.67,56.82,41492.0,49.4157,49.4504,49.2592,49.3896,41492.0
2017-06-14 11:30:00,56.82,56.98,56.8,56.94,12448.0,49.3896,49.5287,49.3722,49.4939,12448.0
2017-06-14 12:00:00,56.98,57.01,56.85,56.94,11987.0,49.5287,49.5547,49.4157,49.4939,11987.0
2017-06-14 12:30:00,56.95,56.97,56.86,56.9,7900.0,49.5026,49.52,49.4244,49.4591,7900.0
2017-06-14 13:00:00,56.95,57.0,56.84,56.89,10288.0,49.5026,49.5461,49.407,49.4504,10288.0
2017-06-14 13:30:00,56.87,56.92,56.86,56.88,10149.0,49.4331,49.4765,49.4244,49.4417,10149.0
2017-06-14 14:00:00,56.9,57.04,56.84,56.92,15212.0,49.4591,49.5808,49.407,49.4765,15212.0
2017-06-14 14:30:00,56.95,56.95,56.69,56.79,24825.0,49.5026,49.5026,49.2766,49.3635,24825.0
2017-06-14 15:00:00,56.77,56.85,56.69,56.72,36146.0,49.3461,49.4157,49.2766,49.3027,36146.0
2017-06-14 15:30:00,56.75,56.9,56.67,56.88,66023.0,49.3287,49.4591,49.2592,49.4417,66023.0
2017-06-15 09:30:00,56.27,56.65,56.27,56.45,64159.0,48.9115,49.2418,48.9115,49.068,64159.0
2017-06-15 10:00:00,56.45,56.58,56.39,56.58,79245.0,49.068,49.181,49.0158,49.181,79245.0
2017-06-15 10:30:00,56.6,56.64,56.4,56.52,17796.0,49.1984,49.2331,49.0245,49.1288,17796.0
2017-06-15 11:00:00,56.53,56.65,56.45,56.47,19665.0,49.1375,49.2418,49.068,49.0854,19665.0
2017-06-15 11:30:00,56.48,56.55,56.43,56.48,26241.0,49.0941,49.1549,49.0506,49.0941,26241.0
2017-06-15 12:00:00,56.52,56.52,56.45,56.48,20260.0,49.1288,49.1288,49.068,49.0941,20260.0
2017-06-15 12:30:00,56.51,56.65,56.47,56.64,19370.0,49.1201,49.2418,49.0854,49.2331,19370.0
2017-06-15 13:00:00,56.68,56.74,56.61,56.63,22858.0,49.2679,49.3201,49.2071,49.2244,22858.0
2017-06-15 13:30:00,56.65,56.73,56.63,56.7,13677.0,49.2418,49.3114,49.2244,49.2853,13677.0
2017-06-15 14:00:00,56.7,56.76,56.64,56.72,13490.0,49.2853,49.3374,49.2331,49.3027,13490.0
2017-06-15 14:30:00,56.7,56.77,56.66,56.72,18291.0,49.2853,49.3461,49.2505,49.3027,18291.0
2017-06-15 15:00:00,56.73,56.81,56.69,56.81,22696.0,49.3114,49.3809,49.2766,49.3809,22696.0
2017-06-15 15:30:00,56.81,56.85,56.72,56.81,47273.0,49.3809,49.4157,49.3027,49.3809,47273.0
2017-06-16 09:30:00,56.75,57.11,56.7,56.93,162257.0,49.3287,49.6417,49.2853,49.4852,162257.0
2017-06-16 10:00:00,57.01,57.05,56.7,56.76,40487.0,49.5547,49.5895,49.2853,49.3374,40487.0
2017-06-16 10:30:00,56.76,56.83,56.55,56.6,27150.0,49.3374,49.3983,49.1549,49.1984,27150.0
2017-06-16 11:00:00,56.64,56.68,56.36,56.37,22369.0,49.2331,49.2679,48.9897,48.9984,22369.0
2017-06-16 11:30:00,56.37,56.64,56.36,56.64,20105.0,48.9984,49.2331,48.9897,49.2331,20105.0
2017-06-16 12:00:00,56.64,56.72,56.49,56.69,44551.0,49.2331,49.3027,49.1027,49.2766,44551.0
2017-06-16 12:30:00,56.68,56.7,56.6,56.6,14099.0,49.2679,49.2853,49.1984,49.1984,14099.0
2017-06-16 13:00:00,56.61,56.66,56.54,56.65,31457.0,49.2071,49.2505,49.1462,49.2418,31457.0
2017-06-16 13:30:00,56.63,56.72,56.53,56.72,30325.0,49.2244,49.3027,49.1375,49.3027,30325.0
2017-06-16 14:00:00,56.69,56.93,56.67,56.92,30294.0,49.2766,49.4852,49.2592,49.4765,30294.0
2017-06-16 14:30:00,56.91,56.93,56.77,56.87,86072.0,49.4678,49.4852,49.3461,49.4331,86072.0
2017-06-16 15:00:00,56.87,56.9,56.64,56.69,59755.0,49.4331,49.4591,49.2331,49.2766,59755.0
2017-06-16 15:30:00,56.7,56.75,56.59,56.72,199052.0,49.2853,49.3287,49.1897,49.3027,199052.0
2017-06-19 09:30:00,57.23,57.35,56.97,57.03,26916.0,49.746,49.8503,49.52,49.5721,26916.0
2017-06-19 10:00:00,57.02,57.07,56.89,56.93,57184.0,49.5634,49.6069,49.4504,49.4852,57184.0
2017-06-19 10:30:00,56.93,56.96,56.81,56.83,44018.0,49.4852,49.5113,49.3809,49.3983,44018.0
2017-06-19 11:00:00,56.83,57.0,56.82,56.89,21267.0,49.3983,49.5461,49.3896,49.4504,21267.0
2017-06-19 11:30:00,56.9,57.01,56.89,57.01,12239.0,49.4591,49.5547,49.4504,49.5547,12239.0
2017-06-19 12:00:00,57.01,57.11,57.01,57.09,9408.0,49.5547,49.6417,49.5547,49.6243,9408.0
2017-06-19 12:30:00,57.09,57.29,57.09,57.25,29006.0,49.6243,49.7981,49.6243,49.7634,29006.0
2017-06-19 13:00:00,57.27,57.32,57.2,57.26,19667.0,49.7807,49.8242,49.7199,49.772,19667.0
2017-06-19 13:30:00,57.26,57.33,57.25,57.3,9523.0,49.772,49.8329,49.7634,49.8068,9523.0
2017-06-19 14:00:00,57.3,57.32,57.21,57.25,18833.0,49.8068,49.8242,49.7286,49.7634,18833.0
2017-06-19 14:30:00,57.26,57.32,57.24,57.31,30434.0,49.772,49.8242,49.7547,49.8155,30434.0
2017-06-19 15:00:00,57.31,57.52,57.28,57.52,25031.0,49.8155,49.998,49.7894,49.998,25031.0
2017-06-19 15:30:00,57.51,57.56,57.48,57.5,77860.0,49.9894,50.0328,49.9633,49.9807,77860.0
2017-06-20 09:30:00,57.31,57.58,57.2,57.31,53708.0,49.8155,50.0502,49.7199,49.8155,53708.0
2017-06-20 10:00:00,57.31,57.32,57.06,57.1,33693.0,49.8155,49.8242,49.5982,49.633,33693.0
2017-06-20 10:30:00,57.11,57.16,57.04,57.08,17939.0,49.6417,49.6851,49.5808,49.6156,17939.0
2017-06-20 11:00:00,57.08,57.08,56.93,56.95,16183.0,49.6156,49.6156,49.4852,49.5026,16183.0
2017-06-20 11:30:00,56.93,57.09,56.92,57.03,12691.0,49.4852,49.6243,49.4765,49.5721,12691.0
2017-06-20 12:00:00,57.03,57.09,56.95,56.98,11020.0,49.5721,49.6243,49.5026,49.5287,11020.0
2017-06-20 12:30:00,56.98,57.07,56.92,57.07,14392.0,49.5287,49.6069,49.4765,49.6069,14392.0
2017-06-20 13:00:00,57.07,57.13,57.0,57.12,18800.0,49.6069,49.6591,49.5461,49.6504,18800.0
2017-06-20 13:30:00,57.13,57.18,57.1,57.14,13170.0,49.6591,49.7025,49.633,49.6677,13170.0
2017-06-20 14:00:00,57.15,57.19,57.02,57.03,9494.0,49.6764,49.7112,49.5634,49.5721,9494.0
2017-06-20 14:30:00,57.02,57.13,56.9,57.11,71032.0,49.5634,49.6591,49.4591,49.6417,71032.0
2017-06-20 15:00:00,57.11,57.15,56.91,56.97,66258.0,49.6417,49.6764,49.4678,49.52,66258.0
2017-06-20 15:30:00,56.95,56.97,56.74,56.8,126978.0,49.5026,49.52,49.3201,49.3722,126978.0
2017-06-21 09:30:00,56.85,56.9,56.57,56.61,32585.0,49.4157,49.4591,49.1723,49.2071,32585.0
2017-06-21 10:00:00,56.63,56.67,56.39,56.42,40632.0,49.2244,49.2592,49.0158,49.0419,40632.0
2017-06-21 10:30:00,56.44,56.64,56.41,56.41,18288.0,49.0593,49.2331,49.0332,49.0332,18288.0
2017-06-21 11:00:00,56.44,56.59,56.44,56.57,28625.0,49.0593,49.1897,49.0593,49.1723,28625.0
2017-06-21 11:30:00,56.58,56.74,56.58,56.73,35617.0,49.181,49.3201,49.181,49.3114,35617.0
2017-06-21 12:00:00,56.72,56.79,56.65,56.77,35050.0,49.3027,49.3635,49.2418,49.3461,35050.0
2017-06-21 12:30:00,56.76,56.84,56.59,56.59,38206.0,49.3374,49.407,49.1897,49.1897,38206.0
2017-06-21 13:00:00,56.61,56.79,56.61,56.72,39209.0,49.2071,49.3635,49.2071,49.3027,39209.0
2017-06-21 13:30:00,56.73,56.75,56.61,56.63,31380.0,49.3114,49.3287,49.2071,49.2244,31380.0
2017-06-21 14:00:00,56.63,56.68,56.54,56.56,27369.0,49.2244,49.2679,49.1462,49.1636,27369.0
2017-06-21 14:30:00,56.56,56.74,56.54,56.59,45039.0,49.1636,49.3201,49.1462,49.1897,45039.0
2017-06-21 15:00:00,56.59,56.62,56.43,56.44,25941.0,49.1897,49.2157,49.0506,49.0593,25941.0
2017-06-21 15:30:00,56.43,56.47,56.36,56.45,73003.0,49.0506,49.0854,48.9897,49.068,73003.0
2017-06-22 09:30:00,56.69,56.69,56.28,56.41,36771.0,49.2766,49.2766,48.9202,49.0332,36771.0
2017-06-22 10:00:00,56.42,56.43,56.13,56.13,34420.0,49.0419,49.0506,48.7898,48.7898,34420.0
2017-06-22 10:30:00,56.15,56.33,56.11,56.18,39952.0,48.8072,48.9637,48.7724,48.8333,39952.0
2017-06-22 11:00:00,56.17,56.26,56.01,56.07,26513.0,48.8246,48.9028,48.6855,48.7377,26513.0
2017-06-22 11:30:00,56.08,56.19,56.02,56.16,21747.0,48.7464,48.842,48.6942,48.8159,21747.0
2017-06-22 12:00:00,56.18,56.25,56.12,56.23,12327.0,48.8333,48.8941,48.7811,48.8767,12327.0
2017-06-22 12:30:00,56.25,56.25,56.12,56.13,12878.0,48.8941,48.8941,48.7811,48.7898,12878.0
2017-06-22 13:00:00,56.13,56.16,56.12,56.12,9890.0,48.7898,48.8159,48.7811,48.7811,9890.0
2017-06-22 13:30:00,56.12,56.2,56.1,56.16,13124.0,48.7811,48.8507,48.7637,48.8159,13124.0
2017-06-22 14:00:00,56.17,56.42,56.16,56.4,107299.0,48.8246,49.0419,48.8159,49.0245,107299.0
2017-06-22 14:30:00,56.37,56.38,56.22,56.33,27833.0,48.9984,49.0071,48.8681,48.9637,27833.0
2017-06-22 15:00:00,56.33,56.38,56.26,56.26,37720.0,48.9637,49.0071,48.9028,48.9028,37720.0
2017-06-22 15:30:00,56.26,56.28,56.21,56.26,87418.0,48.9028,48.9202,48.8594,48.9028,87418.0
2017-06-23 09:30:00,56.28,56.37,55.95,56.1,19234.0,48.9202,48.9984,48.6334,48.7637,19234.0
2017-06-23 10:00:00,56.14,56.34,56.04,56.28,26154.0,48.7985,48.9724,48.7116,48.9202,26154.0
2017-06-23 10:30:00,56.29,56.49,56.29,56.48,22864.0,48.9289,49.1027,48.9289,49.0941,22864.0
2017-06-23 11:00:00,56.49,56.69,56.48,56.69,23069.0,49.1027,49.2766,49.0941,49.2766,23069.0
2017-06-23 11:30:00,56.65,56.66,56.51,56.52,14538.0,49.2418,49.2505,49.1201,49.1288,14538.0
2017-06-23 12:00:00,56.51,56.57,56.44,56.54,13117.0,49.1201,49.1723,49.0593,49.1462,13117.0
2017-06-23 12:30:00,56.55,56.64,56.52,56.56,20604.0,49.1549,49.2331,49.1288,49.1636,20604.0
2017-06-23 13:00:00,56.55,56.65,56.54,56.63,20626.0,49.1549,49.2418,49.1462,49.2244,20626.0
2017-06-23 13:30:00,56.65,56.74,56.65,56.73,24776.0,49.2418,49.3201,49.2418,49.3114,24776.0
2017-06-23 14:00:00,56.74,56.76,56.56,56.6,33500.0,49.3201,49.3374,49.1636,49.1984,33500.0
2017-06-23 14:30:00,56.59,56.67,56.56,56.61,25378.0,49.1897,49.2592,49.1636,49.2071,25378.0
2017-06-23 15:00:00,56.6,56.6,56.45,56.47,31457.0,49.1984,49.1984,49.068,49.0854,31457.0
2017-06-23 15:30:00,56.47,56.5,56.36,56.38,197428.0,49.0854,49.1114,48.9897,49.0071,197428.0
2017-06-26 09:30:00,56.57,56.79,56.47,56.63,31366.0,49.1723,49.3635,49.0854,49.2244,31366.0
2017-06-26 10:00:00,56.62,56.65,56.47,56.58,18435.0,49.2157,49.2418,49.0854,49.181,18435.0
2017-06-26 10:30:00,56.58,56.58,56.24,56.33,23107.0,49.181,49.181,48.8854,48.9637,23107.0
2017-06-26 11:00:00,56.37,56.55,56.35,56.55,20242.0,48.9984,49.1549,48.9811,49.1549,20242.0
2017-06-26 11:30:00,56.54,56.58,56.48,56.56,29460.0,49.1462,49.181,49.0941,49.1636,29460.0
2017-06-26 12:00:00,56.56,56.71,56.56,56.65,29572.0,49.1636,49.294,49.1636,49.2418,29572.0
2017-06-26 12:30:00,56.65,56.81,56.65,56.81,23344.0,49.2418,49.3809,49.2418,49.3809,23344.0
2017-06-26 13:00:00,56.8,56.81,56.71,56.76,22076.0,49.3722,49.3809,49.294,49.3374,22076.0
2017-06-26 13:30:00,56.75,56.83,56.72,56.79,16356.0,49.3287,49.3983,49.3027,49.3635,16356.0
2017-06-26 14:00:00,56.77,56.77,56.71,56.75,25420.0,49.3461,49.3461,49.294,49.3287,25420.0
2017-06-26 14:30:00,56.72,56.8,56.72,56.77,26169.0,49.3027,49.3722,49.3027,49.3461,26169.0
2017-06-26 15:00:00,56.78,56.84,56.73,56.82,42498.0,49.3548,49.407,49.3114,49.3896,42498.0
2017-06-26 15:30:00,56.82,56.89,56.72,56.75,73830.0,49.3896,49.4504,49.3027,49.3287,73830.0
2017-06-27 09:30:00,56.75,56.75,56.37,56.37,22718.0,49.3287,49.3287,48.9984,48.9984,22718.0
2017-06-27 10:00:00,56.42,56.46,56.33,56.39,21109.0,49.0419,49.0767,48.9637,49.0158,21109.0
2017-06-27 10:30:00,56.37,56.54,56.32,56.51,26423.0,48.9984,49.1462,48.955,49.1201,26423.0
2017-06-27 11:00:00,56.5,56.52,56.43,56.46,26058.0,49.1114,49.1288,49.0506,49.0767,26058.0
2017-06-27 11:30:00,56.46,56.56,56.4,56.56,24292.0,49.0767,49.1636,49.0245,49.1636,24292.0
2017-06-27 12:00:00,56.56,56.63,56.48,56.59,21260.0,49.1636,49.2244,49.0941,49.1897,21260.0
2017-06-27 12:30:00,56.59,56.64,56.51,56.51,25464.0,49.1897,49.2331,49.1201,49.1201,25464.0
2017-06-27 13:00:00,56.52,56.57,56.44,56.53,27355.0,49.1288,49.1723,49.0593,49.1375,27355.0
2017-06-27 13:30:00,56.54,56.55,56.34,56.42,44698.0,49.1462,49.1549,48.9724,49.0419,44698.0
2017-06-27 14:00:00,56.42,56.49,56.33,56.47,29010.0,49.0419,49.1027,48.9637,49.0854,29010.0
2017-06-27 14:30:00,56.44,56.48,56.34,56.39,30173.0,49.0593,49.0941,48.9724,49.0158,30173.0
2017-06-27 15:00:00,56.41,56.46,56.39,56.4,41041.0,49.0332,49.0767,49.0158,49.0245,41041.0
2017-06-27 15:30:00,56.41,56.43,56.19,56.29,143904.0,49.0332,49.0506,48.842,48.9289,143904.0
2017-06-28 09:30:00,56.56,56.64,56.3,56.36,55636.0,49.1636,49.2331,48.9376,48.9897,55636.0
2017-06-28 10:00:00,56.31,56.61,56.24,56.4,21745.0,48.9463,49.2071,48.8854,49.0245,21745.0
2017-06-28 10:30:00,56.43,56.54,56.38,56.47,23232.0,49.0506,49.1462,49.0071,49.0854,23232.0
2017-06-28 11:00:00,56.47,56.56,56.45,56.46,26267.0,49.0854,49.1636,49.068,49.0767,26267.0
2017-06-28 11:30:00,56.46,56.51,56.38,56.45,15287.0,49.0767,49.1201,49.0071,49.068,15287.0
2017-06-28 12:00:00,56.44,56.44,56.28,56.31,15367.0,49.0593,49.0593,48.9202,48.9463,15367.0
2017-06-28 12:30:00,56.31,56.42,56.29,56.39,19241.0,48.9463,49.0419,48.9289,49.0158,19241.0
2017-06-28 13:00:00,56.4,56.42,56.31,56.42,14393.0,49.0245,49.0419,48.9463,49.0419,14393.0
2017-06-28 13:30:00,56.4,56.45,56.36,56.39,13069.0,49.0245,49.068,48.9897,49.0158,13069.0
2017-06-28 14:00:00,56.4,56.51,56.39,56.44,14876.0,49.0245,49.1201,49.0158,49.0593,14876.0
2017-06-28 14:30:00,56.44,56.49,56.36,56.41,15981.0,49.0593,49.1027,48.9897,49.0332,15981.0
2017-06-28 15:00:00,56.38,56.48,56.37,56.44,29249.0,49.0071,49.0941,48.9984,49.0593,29249.0
2017-06-28 15:30:00,56.44,56.55,56.41,56.49,108331.0,49.0593,49.1549,49.0332,49.1027,108331.0
2017-06-29 09:30:00,56.51,56.62,56.1,56.3,15545.0,49.1201,49.2157,48.7637,48.9376,15545.0
2017-06-29 10:00:00,56.28,56.42,55.94,56.15,26502.0,48.9202,49.0419,48.6247,48.8072,26502.0
2017-06-29 10:30:00,56.16,56.35,56.15,56.21,12462.0,48.8159,48.9811,48.8072,48.8594,12462.0
2017-06-29 11:00:00,56.22,56.23,55.87,55.92,23907.0,48.8681,48.8767,48.5638,48.6073,23907.0
2017-06-29 11:30:00,55.88,56.05,55.74,55.81,23154.0,48.5725,48.7203,48.4508,48.5117,23154.0
2017-06-29 12:00:00,55.79,55.9,55.73,55.77,11229.0,48.4943,48.5899,48.4421,48.4769,11229.0
2017-06-29 12:30:00,55.78,55.79,55.63,55.68,12218.0,48.4856,48.4943,48.3552,48.3987,12218.0
2017-06-29 13:00:00,55.67,55.67,55.32,55.35,22319.0,48.39,48.39,48.0857,48.1118,22319.0
2017-06-29 13:30:00,55.35,55.53,55.35,55.51,11227.0,48.1118,48.2683,48.1118,48.2509,11227.0
2017-06-29 14:00:00,55.46,55.65,55.41,55.64,16049.0,48.2074,48.3726,48.164,48.3639,16049.0
2017-06-29 14:30:00,55.62,55.68,55.56,55.59,18014.0,48.3465,48.3987,48.2944,48.3204,18014.0
2017-06-29 15:00:00,55.6,55.85,55.6,55.79,39062.0,48.3291,48.5464,48.3291,48.4943,39062.0
2017-06-29 15:30:00,55.78,56.04,55.78,55.96,139471.0,48.4856,48.7116,48.4856,48.6421,139471.0
2017-06-30 09:30:00,55.94,56.4,55.85,56.21,40663.0,48.6247,49.0245,48.5464,48.8594,40663.0
2017-06-30 10:00:00,56.2,56.39,56.12,56.32,23813.0,48.8507,49.0158,48.7811,48.955,23813.0
2017-06-30 10:30:00,56.34,56.42,56.27,56.37,26411.0,48.9724,49.0419,48.9115,48.9984,26411.0
2017-06-30 11:00:00,56.42,56.52,56.35,56.36,38247.0,49.0419,49.1288,48.9811,48.9897,38247.0
2017-06-30 11:30:00,56.33,56.47,56.33,56.44,18451.0,48.9637,49.0854,48.9637,49.0593,18451.0
2017-06-30 12:00:00,56.47,56.52,56.37,56.37,18721.0,49.0854,49.1288,48.9984,48.9984,18721.0
2017-06-30 12:30:00,56.36,56.45,56.32,56.36,18111.0,48.9897,49.068,48.955,48.9897,18111.0
2017-06-30 13:00:00,56.37,56.52,56.36,56.52,13924.0,48.9984,49.1288,48.9897,49.1288,13924.0
2017-06-30 13:30:00,56.5,56.56,56.47,56.5,23181.0,49.1114,49.1636,49.0854,49.1114,23181.0
2017-06-30 14:00:00,56.49,56.6,56.49,56.57,21578.0,49.1027,49.1984,49.1027,49.1723,21578.0
2017-06-30 14:30:00,56.59,56.72,56.59,56.66,24542.0,49.1897,49.3027,49.1897,49.2505,24542.0
2017-06-30 15:00:00,56.65,56.65,56.56,56.62,36027.0,49.2418,49.2418,49.1636,49.2157,36027.0
2017-06-30 15:30:00,56.6,56.62,56.32,56.33,132244.0,49.1984,49.2157,48.955,48.9637,132244.0
2017-07-03 09:30:00,56.64,56.81,56.35,56.75,70089.0,49.2331,49.3809,48.9811,49.3287,70089.0
2017-07-03 10:00:00,56.78,56.9,56.75,56.85,16512.0,49.3548,49.4591,49.3287,49.4157,16512.0
2017-07-03 10:30:00,56.85,56.87,56.67,56.81,24364.0,49.4157,49.4331,49.2592,49.3809,24364.0
2017-07-03 11:00:00,56.82,57.0,56.81,56.97,14406.0,49.3896,49.5461,49.3809,49.52,14406.0
2017-07-03 11:30:00,56.99,57.1,56.84,56.9,20862.0,49.5374,49.633,49.407,49.4591,20862.0
2017-07-03 12:00:00,56.89,56.89,56.57,56.73,21767.0,49.4504,49.4504,49.1723,49.3114,21767.0
2017-07-03 12:30:00,56.74,56.79,56.55,56.57,50984.0,49.3201,49.3635,49.1549,49.1723,50984.0
2017-07-05 09:30:00,56.67,56.89,56.55,56.77,42282.0,49.2592,49.4504,49.1549,49.3461,42282.0
2017-07-05 10:00:00,56.86,56.89,56.56,56.81,64625.0,49.4244,49.4504,49.1636,49.3809,64625.0
2017-07-05 10:30:00,56.81,56.91,56.63,56.77,57643.0,49.3809,49.4678,49.2244,49.3461,57643.0
2017-07-05 11:00:00,56.78,56.87,56.75,56.78,46391.0,49.3548,49.4331,49.3287,49.3548,46391.0
2017-07-05 11:30:00,56.78,56.89,56.74,56.86,37911.0,49.3548,49.4504,49.3201,49.4244,37911.0
2017-07-05 12:00:00,56.86,57.07,56.85,57.05,29096.0,49.4244,49.6069,49.4157,49.5895,29096.0
2017-07-05 12:30:00,57.07,57.11,56.97,56.97,37039.0,49.6069,49.6417,49.52,49.52,37039.0
2017-07-05 13:00:00,56.96,57.25,56.93,57.14,23043.0,49.5113,49.7634,49.4852,49.6677,23043.0
2017-07-05 13:30:00,57.12,57.29,57.12,57.24,21174.0,49.6504,49.7981,49.6504,49.7547,21174.0
2017-07-05 14:00:00,57.24,57.33,57.2,57.22,34015.0,49.7547,49.8329,49.7199,49.7373,34015.0
2017-07-05 14:30:00,57.22,57.26,57.13,57.14,24230.0,49.7373,49.772,49.6591,49.6677,24230.0
2017-07-05 15:00:00,57.14,57.2,57.11,57.18,48729.0,49.6677,49.7199,49.6417,49.7025,48729.0
2017-07-05 15:30:00,57.17,57.33,57.17,57.2,107270.0,49.6938,49.8329,49.6938,49.7199,107270.0
2017-07-06 09:30:00,56.97,57.29,56.69,56.79,27076.0,49.52,49.7981,49.2766,49.3635,27076.0
2017-07-06 10:00:00,56.78,56.85,56.63,56.85,99263.0,49.3548,49.4157,49.2244,49.4157,99263.0
2017-07-06 10:30:00,56.84,56.9,56.71,56.77,94461.0,49.407,49.4591,49.294,49.3461,94461.0
2017-07-06 11:00:00,56.77,56.83,56.57,56.79,90064.0,49.3461,49.3983,49.1723,49.3635,90064.0
2017-07-06 11:30:00,56.78,56.9,56.75,56.82,64772.0,49.3548,49.4591,49.3287,49.3896,64772.0
2017-07-06 12:00:00,56.82,56.83,56.69,56.71,22933.0,49.3896,49.3983,49.2766,49.294,22933.0
2017-07-06 12:30:00,56.7,56.77,56.68,56.74,21909.0,49.2853,49.3461,49.2679,49.3201,21909.0
2017-07-06 13:00:00,56.74,56.77,56.69,56.74,18559.0,49.3201,49.3461,49.2766,49.3201,18559.0
2017-07-06 13:30:00,56.73,56.73,56.52,56.6,30516.0,49.3114,49.3114,49.1288,49.1984,30516.0
2017-07-06 14:00:00,56.61,56.67,56.49,56.55,67995.0,49.2071,49.2592,49.1027,49.1549,67995.0
2017-07-06 14:30:00,56.54,56.67,56.46,56.64,56377.0,49.1462,49.2592,49.0767,49.2331,56377.0
2017-07-06 15:00:00,56.64,56.68,56.45,56.45,44419.0,49.2331,49.2679,49.068,49.068,44419.0
2017-07-06 15:30:00,56.46,56.6,56.35,56.56,179576.0,49.0767,49.1984,48.9811,49.1636,179576.0
2017-07-07 09:30:00,56.65,57.31,56.48,57.3,29852.0,49.2418,49.8155,49.0941,49.8068,29852.0
2017-07-07 10:00:00,57.29,57.29,57.07,57.15,23896.0,49.7981,49.7981,49.6069,49.6764,23896.0
2017-07-07 10:30:00,57.17,57.25,57.07,57.14,17894.0,49.6938,49.7634,49.6069,49.6677,17894.0
2017-07-07 11:00:00,57.14,57.25,57.02,57.23,25865.0,49.6677,49.7634,49.5634,49.746,25865.0
2017-07-07 11:30:00,57.25,57.45,57.23,57.32,28994.0,49.7634,49.9372,49.746,49.8242,28994.0
2017-07-07 12:00:00,57.3,57.36,57.25,57.31,13337.0,49.8068,49.859,49.7634,49.8155,13337.0
2017-07-07 12:30:00,57.32,57.37,57.24,57.35,8119.0,49.8242,49.8677,49.7547,49.8503,8119.0
2017-07-07 13:00:00,57.37,57.49,57.37,57.45,7541.0,49.8677,49.972,49.8677,49.9372,7541.0
2017-07-07 13:30:00,57.42,57.54,57.42,57.5,13123.0,49.9111,50.0154,49.9111,49.9807,13123.0
2017-07-07 14:00:00,57.47,57.48,57.36,57.37,10978.0,49.9546,49.9633,49.859,49.8677,10978.0
2017-07-07 14:30:00,57.36,57.39,57.3,57.32,10507.0,49.859,49.885,49.8068,49.8242,10507.0
2017-07-07 15:00:00,57.32,57.35,57.3,57.32,22285.0,49.8242,49.8503,49.8068,49.8242,22285.0
2017-07-07 15:30:00,57.31,57.33,57.21,57.25,80537.0,49.8155,49.8329,49.7286,49.7634,80537.0
2017-07-10 09:30:00,57.1,57.31,57.07,57.21,25478.0,49.633,49.8155,49.6069,49.7286,25478.0
2017-07-10 10:00:00,57.2,57.43,57.2,57.39,12033.0,49.7199,49.9198,49.7199,49.885,12033.0
2017-07-10 10:30:00,57.38,57.44,57.23,57.25,17205.0,49.8764,49.9285,49.746,49.7634,17205.0
2017-07-10 11:00:00,57.25,57.39,57.2,57.29,24512.0,49.7634,49.885,49.7199,49.7981,24512.0
2017-07-10 11:30:00,57.3,57.53,57.3,57.51,17553.0,49.8068,50.0067,49.8068,49.9894,17553.0
2017-07-10 12:00:00,57.52,57.54,57.45,57.47,19408.0,49.998,50.0154,49.9372,49.9546,19408.0
2017-07-10 12:30:00,57.48,57.49,57.4,57.43,7958.0,49.9633,49.972,49.8937,49.9198,7958.0
2017-07-10 13:00:00,57.44,57.47,57.38,57.4,7205.0,49.9285,49.9546,49.8764,49.8937,7205.0
2017-07-10 13:30:00,57.38,57.51,57.33,57.51,10384.0,49.8764,49.9894,49.8329,49.9894,10384.0
2017-07-10 14:00:00,57.51,57.61,57.5,57.53,11906.0,49.9894,50.0763,49.9807,50.0067,11906.0
2017-07-10 14:30:00,57.52,57.52,57.31,57.33,19152.0,49.998,49.998,49.8155,49.8329,19152.0
2017-07-10 15:00:00,57.34,57.41,57.2,57.21,47408.0,49.8416,49.9024,49.7199,49.7286,47408.0
2017-07-10 15:30:00,57.2,57.33,57.15,57.2,98867.0,49.7199,49.8329,49.6764,49.7199,98867.0
2017-07-11 09:30:00,57.26,57.26,57.03,57.25,8718.0,49.772,49.772,49.5721,49.7634,8718.0
2017-07-11 10:00:00,57.2,57.28,57.1,57.24,10408.0,49.7199,49.7894,49.633,49.7547,10408.0
2017-07-11 10:30:00,57.24,57.35,57.17,57.32,19004.0,49.7547,49.8503,49.6938,49.8242,19004.0
2017-07-11 11:00:00,57.31,57.31,56.88,57.08,30300.0,49.8155,49.8155,49.4417,49.6156,30300.0
2017-07-11 11:30:00,57.08,57.28,57.04,57.17,10958.0,49.6156,49.7894,49.5808,49.6938,10958.0
2017-07-11 12:00:00,57.2,57.28,57.2,57.28,14578.0,49.7199,49.7894,49.7199,49.7894,14578.0
2017-07-11 12:30:00,57.27,57.33,57.26,57.27,12909.0,49.7807,49.8329,49.772,49.7807,12909.0
2017-07-11 13:00:00,57.27,57.28,57.18,57.19,14182.0,49.7807,49.7894,49.7025,49.7112,14182.0
2017-07-11 13:30:00,57.19,57.25,57.13,57.23,12438.0,49.7112,49.7634,49.6591,49.746,12438.0
2017-07-11 14:00:00,57.24,57.27,57.15,57.19,13136.0,49.7547,49.7807,49.6764,49.7112,13136.0
2017-07-11 14:30:00,57.18,57.19,57.04,57.13,16384.0,49.7025,49.7112,49.5808,49.6591,16384.0
2017-07-11 15:00:00,57.15,57.19,57.12,57.19,18127.0,49.6764,49.7112,49.6504,49.7112,18127.0
2017-07-11 15:30:00,57.19,57.27,57.06,57.17,112736.0,49.7112,49.7807,49.5982,49.6938,112736.0
2017-07-12 09:30:00,57.56,57.97,57.38,57.82,29644.0,50.0328,50.3892,49.8764,50.2588,29644.0
2017-07-12 10:00:00,57.84,57.86,57.66,57.75,31311.0,50.2762,50.2936,50.1197,50.198,31311.0
2017-07-12 10:30:00,57.76,57.8,57.55,57.59,28927.0,50.2067,50.2414,50.0241,50.0589,28927.0
2017-07-12 11:00:00,57.57,57.67,57.54,57.58,25811.0,50.0415,50.1284,50.0154,50.0502,25811.0
2017-07-12 11:30:00,57.59,57.59,57.39,57.46,24320.0,50.0589,50.0589,49.885,49.9459,24320.0
2017-07-12 12:00:00,57.47,57.49,57.34,57.39,17098.0,49.9546,49.972,49.8416,49.885,17098.0
2017-07-12 12:30:00,57.4,57.44,57.23,57.43,27295.0,49.8937,49.9285,49.746,49.9198,27295.0
2017-07-12 13:00:00,57.43,57.43,57.22,57.25,17083.0,49.9198,49.9198,49.7373,49.7634,17083.0
2017-07-12 13:30:00,57.25,57.33,57.2,57.27,20336.0,49.7634,49.8329,49.7199,49.7807,20336.0
2017-07-12 14:00:00,57.27,57.32,57.25,57.28,21415.0,49.7807,49.8242,49.7634,49.7894,21415.0
2017-07-12 14:30:00,57.27,57.45,57.23,57.44,36754.0,49.7807,49.9372,49.746,49.9285,36754.0
2017-07-12 15:00:00,57.43,57.56,57.4,57.55,29782.0,49.9198,50.0328,49.8937,50.0241,29782.0
2017-07-12 15:30:00,57.55,57.58,57.46,57.49,80920.0,50.0241,50.0502,49.9459,49.972,80920.0
2017-07-13 09:30:00,57.63,57.7,57.27,57.64,27326.0,50.0937,50.1545,49.7807,50.1024,27326.0
2017-07-13 10:00:00,57.65,57.71,57.17,57.17,25546.0,50.111,50.1632,49.6938,49.6938,25546.0
2017-07-13 10:30:00,57.19,57.3,56.99,57.28,35892.0,49.7112,49.8068,49.5374,49.7894,35892.0
2017-07-13 11:00:00,57.28,57.37,57.25,57.3,16101.0,49.7894,49.8677,49.7634,49.8068,16101.0
2017-07-13 11:30:00,57.31,57.36,57.25,57.29,14307.0,49.8155,49.859,49.7634,49.7981,14307.0
2017-07-13 12:00:00,57.29,57.36,57.26,57.36,16405.0,49.7981,49.859,49.772,49.859,16405.0
2017-07-13 12:30:00,57.34,57.36,57.25,57.34,20014.0,49.8416,49.859,49.7634,49.8416,20014.0
2017-07-13 13:00:00,57.32,57.32,57.24,57.27,15720.0,49.8242,49.8242,49.7547,49.7807,15720.0
2017-07-13 13:30:00,57.27,57.37,57.27,57.37,14676.0,49.7807,49.8677,49.7807,49.8677,14676.0
2017-07-13 14:00:00,57.36,57.45,57.35,57.4,17954.0,49.859,49.9372,49.8503,49.8937,17954.0
2017-07-13 14:30:00,57.38,57.48,57.36,57.45,16153.0,49.8764,49.9633,49.859,49.9372,16153.0
2017-07-13 15:00:00,57.46,57.47,57.36,57.38,23922.0,49.9459,49.9546,49.859,49.8764,23922.0
2017-07-13 15:30:00,57.39,57.5,57.34,57.49,86277.0,49.885,49.9807,49.8416,49.972,86277.0
2017-07-14 09:30:00,57.59,57.75,57.3,57.34,37862.0,50.0589,50.198,49.8068,49.8416,37862.0
2017-07-14 10:00:00,57.31,57.54,57.31,57.45,22736.0,49.8155,50.0154,49.8155,49.9372,22736.0
2017-07-14 10:30:00,57.46,57.55,57.45,57.48,12728.0,49.9459,50.0241,49.9372,49.9633,12728.0
2017-07-14 11:00:00,57.48,57.5,57.36,57.4,17166.0,49.9633,49.9807,49.859,49.8937,17166.0
2017-07-14 11:30:00,57.4,57.44,57.37,57.41,25218.0,49.8937,49.9285,49.8677,49.9024,25218.0
2017-07-14 12:00:00,57.41,57.59,57.34,57.56,54732.0,49.9024,50.0589,49.8416,50.0328,54732.0
2017-07-14 12:30:00,57.55,57.64,57.54,57.57,18206.0,50.0241,50.1024,50.0154,50.0415,18206.0
2017-07-14 13:00:00,57.56,57.67,57.54,57.65,11602.0,50.0328,50.1284,50.0154,50.111,11602.0
2017-07-14 13:30:00,57.64,57.64,57.52,57.55,17014.0,50.1024,50.1024,49.998,50.0241,17014.0
2017-07-14 14:00:00,57.56,57.64,57.55,57.56,30331.0,50.0328,50.1024,50.0241,50.0328,30331.0
2017-07-14 14:30:00,57.58,57.6,57.51,57.54,21427.0,50.0502,50.0676,49.9894,50.0154,21427.0
2017-07-14 15:00:00,57.54,57.6,57.45,57.47,57866.0,50.0154,50.0676,49.9372,49.9546,57866.0
2017-07-14 15:30:00,57.47,57.55,57.37,57.44,132559.0,49.9546,50.0241,49.8677,49.9285,132559.0
2017-07-17 09:30:00,57.4,57.58,57.18,57.4,11975.0,49.8937,50.0502,49.7025,49.8937,11975.0
2017-07-17 10:00:00,57.36,57.4,57.27,57.39,11952.0,49.859,49.8937,49.7807,49.885,11952.0
2017-07-17 10:30:00,57.35,57.41,57.28,57.41,10207.0,49.8503,49.9024,49.7894,49.9024,10207.0
2017-07-17 11:00:00,57.4,57.62,57.38,57.59,17589.0,49.8937,50.085,49.8764,50.0589,17589.0
2017-07-17 11:30:00,57.53,57.59,57.5,57.55,12548.0,50.0067,50.0589,49.9807,50.0241,12548.0
2017-07-17 12:00:00,57.56,57.64,57.56,57.61,11023.0,50.0328,50.1024,50.0328,50.0763,11023.0
2017-07-17 12:30:00,57.63,57.73,57.63,57.72,4254.0,50.0937,50.1806,50.0937,50.1719,4254.0
2017-07-17 13:00:00,57.71,57.74,57.67,57.69,5963.0,50.1632,50.1893,50.1284,50.1458,5963.0
2017-07-17 13:30:00,57.67,57.71,57.65,57.69,7222.0,50.1284,50.1632,50.111,50.1458,7222.0
2017-07-17 14:00:00,57.72,57.74,57.69,57.74,9002.0,50.1719,50.1893,50.1458,50.1893,9002.0
2017-07-17 14:30:00,57.71,57.71,57.65,57.66,5841.0,50.1632,50.1632,50.111,50.1197,5841.0
2017-07-17 15:00:00,57.66,57.66,57.52,57.55,10105.0,50.1197,50.1197,49.998,50.0241,10105.0
2017-07-17 15:30:00,57.55,57.65,57.55,57.6,32171.0,50.0241,50.111,50.0241,50.0676,32171.0
2017-07-18 09:30:00,57.44,57.69,57.35,57.64,15317.0,49.9285,50.1458,49.8503,50.1024,15317.0
2017-07-18 10:00:00,57.64,57.68,57.51,57.51,26066.0,50.1024,50.1371,49.9894,49.9894,26066.0
2017-07-18 10:30:00,57.5,57.5,57.23,57.31,25618.0,49.9807,49.9807,49.746,49.8155,25618.0
2017-07-18 11:00:00,57.28,57.38,57.23,57.36,15917.0,49.7894,49.8764,49.746,49.859,15917.0
2017-07-18 11:30:00,57.34,57.43,57.23,57.28,14834.0,49.8416,49.9198,49.746,49.7894,14834.0
2017-07-18 12:00:00,57.28,57.43,57.27,57.42,24234.0,49.7894,49.9198,49.7807,49.9111,24234.0
2017-07-18 12:30:00,57.4,57.43,57.29,57.31,10589.0,49.8937,49.9198,49.7981,49.8155,10589.0
2017-07-18 13:00:00,57.31,57.32,57.24,57.25,8926.0,49.8155,49.8242,49.7547,49.7634,8926.0
2017-07-18 13:30:00,57.25,57.29,57.19,57.28,17031.0,49.7634,49.7981,49.7112,49.7894,17031.0
2017-07-18 14:00:00,57.27,57.32,57.25,57.28,17494.0,49.7807,49.8242,49.7634,49.7894,17494.0
2017-07-18 14:30:00,57.29,57.29,57.25,57.26,15567.0,49.7981,49.7981,49.7634,49.772,15567.0
2017-07-18 15:00:00,57.26,57.37,57.25,57.35,19340.0,49.772,49.8677,49.7634,49.8503,19340.0
2017-07-18 15:30:00,57.35,57.36,57.22,57.29,72399.0,49.8503,49.859,49.7373,49.7981,72399.0
2017-07-19 09:30:00,57.48,57.49,57.36,57.45,19184.0,49.9633,49.972,49.859,49.9372,19184.0
2017-07-19 10:00:00,57.4,57.48,57.34,57.37,13514.0,49.8937,49.9633,49.8416,49.8677,13514.0
2017-07-19 10:30:00,57.37,57.4,57.32,57.36,10081.0,49.8677,49.8937,49.8242,49.859,10081.0
2017-07-19 11:00:00,57.39,57.4,57.26,57.27,9081.0,49.885,49.8937,49.772,49.7807,9081.0
2017-07-19 11:30:00,57.29,57.42,57.28,57.33,24020.0,49.7981,49.9111,49.7894,49.8329,24020.0
2017-07-19 12:00:00,57.33,57.49,57.33,57.46,12617.0,49.8329,49.972,49.8329,49.9459,12617.0
2017-07-19 12:30:00,57.47,57.53,57.42,57.43,10656.0,49.9546,50.0067,49.9111,49.9198,10656.0
2017-07-19 13:00:00,57.44,57.66,57.42,57.6,11561.0,49.9285,50.1197,49.9111,50.0676,11561.0
2017-07-19 13:30:00,57.62,57.66,57.62,57.65,8819.0,50.085,50.1197,50.085,50.111,8819.0
2017-07-19 14:00:00,57.63,57.69,57.61,57.66,18039.0,50.0937,50.1458,50.0763,50.1197,18039.0
2017-07-19 14:30:00,57.67,57.72,57.65,57.65,13112.0,50.1284,50.1719,50.111,50.111,13112.0
2017-07-19 15:00:00,57.64,57.68,57.56,57.66,16969.0,50.1024,50.1371,50.0328,50.1197,16969.0
2017-07-19 15:30:00,57.65,57.65,57.5,57.59,71869.0,50.111,50.111,49.9807,50.0589,71869.0
2017-07-20 09:30:00,57.45,57.58,56.82,57.08,191522.0,49.9372,50.0502,49.3896,49.6156,191522.0
2017-07-20 10:00:00,57.06,57.13,56.54,56.55,146716.0,49.5982,49.6591,49.1462,49.1549,146716.0
2017-07-20 10:30:00,56.54,56.71,56.32,56.7,189473.0,49.1462,49.294,48.955,49.2853,189473.0
2017-07-20 11:00:00,56.67,56.9,56.66,56.72,152575.0,49.2592,49.4591,49.2505,49.3027,152575.0
2017-07-20 11:30:00,56.71,56.72,56.48,56.5,109028.0,49.294,49.3027,49.0941,49.1114,109028.0
2017-07-20 12:00:00,56.48,56.55,56.35,56.49,103351.0,49.0941,49.1549,48.9811,49.1027,103351.0
2017-07-20 12:30:00,56.49,56.75,56.44,56.68,109813.0,49.1027,49.3287,49.0593,49.2679,109813.0
2017-07-20 13:00:00,56.69,56.94,56.69,56.85,137838.0,49.2766,49.4939,49.2766,49.4157,137838.0
2017-07-20 13:30:00,56.84,56.88,56.66,56.66,103064.0,49.407,49.4417,49.2505,49.2505,103064.0
2017-07-20 14:00:00,56.67,56.69,56.55,56.55,93402.0,49.2592,49.2766,49.1549,49.1549,93402.0
2017-07-20 14:30:00,56.55,56.8,56.5,56.72,127035.0,49.1549,49.3722,49.1114,49.3027,127035.0
2017-07-20 15:00:00,56.73,56.74,56.57,56.66,202569.0,49.3114,49.3201,49.1723,49.2505,202569.0
2017-07-20 15:30:00,56.66,56.72,56.51,56.67,442522.0,49.2505,49.3027,49.1201,49.2592,442522.0
2017-07-21 09:30:00,56.56,56.78,56.09,56.16,96318.0,49.1636,49.3548,48.7551,48.8159,96318.0
2017-07-21 10:00:00,56.16,56.3,55.79,55.82,100840.0,48.8159,48.9376,48.4943,48.5204,100840.0
2017-07-21 10:30:00,55.81,56.17,55.75,55.77,79802.0,48.5117,48.8246,48.4595,48.4769,79802.0
2017-07-21 11:00:00,55.75,55.93,55.7,55.89,86419.0,48.4595,48.616,48.4161,48.5812,86419.0
2017-07-21 11:30:00,55.89,56.06,55.87,56.06,51414.0,48.5812,48.729,48.5638,48.729,51414.0
2017-07-21 12:00:00,56.07,56.18,55.98,56.04,53482.0,48.7377,48.8333,48.6594,48.7116,53482.0
2017-07-21 12:30:00,56.04,56.16,56.02,56.14,41077.0,48.7116,48.8159,48.6942,48.7985,41077.0
2017-07-21 13:00:00,56.14,56.17,56.01,56.06,35528.0,48.7985,48.8246,48.6855,48.729,35528.0
2017-07-21 13:30:00,56.02,56.04,55.91,56.01,42352.0,48.6942,48.7116,48.5986,48.6855,42352.0
2017-07-21 14:00:00,56.03,56.08,55.87,55.92,71665.0,48.7029,48.7464,48.5638,48.6073,71665.0
2017-07-21 14:30:00,55.92,56.04,55.92,55.98,81073.0,48.6073,48.7116,48.6073,48.6594,81073.0
2017-07-21 15:00:00,55.98,56.06,55.88,55.89,109937.0,48.6594,48.729,48.5725,48.5812,109937.0
2017-07-21 15:30:00,55.9,55.96,55.86,55.93,225014.0,48.5899,48.6421,48.5551,48.616,225014.0
2017-07-24 09:30:00,55.94,55.94,55.36,55.58,93887.0,48.6247,48.6247,48.1205,48.3117,93887.0
2017-07-24 10:00:00,55.56,55.59,55.18,55.22,105254.0,48.2944,48.3204,47.9641,47.9988,105254.0
2017-07-24 10:30:00,55.21,55.47,55.12,55.47,93644.0,47.9901,48.2161,47.9119,48.2161,93644.0
2017-07-24 11:00:00,55.44,55.48,55.29,55.45,73865.0,48.1901,48.2248,48.0597,48.1987,73865.0
2017-07-24 11:30:00,55.45,55.56,55.4,55.53,87409.0,48.1987,48.2944,48.1553,48.2683,87409.0
2017-07-24 12:00:00,55.53,55.64,55.47,55.48,74681.0,48.2683,48.3639,48.2161,48.2248,74681.0
2017-07-24 12:30:00,55.5,55.5,55.33,55.36,66636.0,48.2422,48.2422,48.0944,48.1205,66636.0
2017-07-24 13:00:00,55.36,55.44,55.25,55.32,68652.0,48.1205,48.1901,48.0249,48.0857,68652.0
2017-07-24 13:30:00,55.31,55.31,55.08,55.1,65776.0,48.0771,48.0771,47.8771,47.8945,65776.0
2017-07-24 14:00:00,55.1,55.16,54.98,55.01,95623.0,47.8945,47.9467,47.7902,47.8163,95623.0
2017-07-24 14:30:00,55.01,55.23,54.96,55.13,152582.0,47.8163,48.0075,47.7728,47.9206,152582.0
2017-07-24 15:00:00,55.14,55.46,55.11,55.4,129075.0,47.9293,48.2074,47.9032,48.1553,129075.0
2017-07-24 15:30:00,55.4,55.4,55.22,55.29,255558.0,48.1553,48.1553,47.9988,48.0597,255558.0
2017-07-25 09:30:00,55.64,55.72,55.35,55.38,85174.0,48.3639,48.4334,48.1118,48.1379,85174.0
2017-07-25 10:00:00,55.37,55.61,55.37,55.51,121543.0,48.1292,48.3378,48.1292,48.2509,121543.0
2017-07-25 10:30:00,55.51,56.2,55.49,55.75,225581.0,48.2509,48.8507,48.2335,48.4595,225581.0
2017-07-25 11:00:00,55.73,55.83,55.52,55.67,118357.0,48.4421,48.5291,48.2596,48.39,118357.0
2017-07-25 11:30:00,55.68,55.75,55.57,55.63,117233.0,48.3987,48.4595,48.3031,48.3552,117233.0
2017-07-25 12:00:00,55.63,55.63,55.27,55.34,159127.0,48.3552,48.3552,48.0423,48.1031,159127.0
2017-07-25 12:30:00,55.34,55.53,55.29,55.45,107382.0,48.1031,48.2683,48.0597,48.1987,107382.0
2017-07-25 13:00:00,55.45,55.55,55.26,55.43,159615.0,48.1987,48.2857,48.0336,48.1814,159615.0
2017-07-25 13:30:00,55.44,55.49,55.29,55.36,146937.0,48.1901,48.2335,48.0597,48.1205,146937.0
2017-07-25 14:00:00,55.36,55.41,55.19,55.39,113285.0,48.1205,48.164,47.9727,48.1466,113285.0
2017-07-25 14:30:00,55.4,55.4,55.16,55.18,132283.0,48.1553,48.1553,47.9467,47.9641,132283.0
2017-07-25 15:00:00,55.18,55.38,55.04,55.15,259069.0,47.9641,48.1379,47.8424,47.938,259069.0
2017-07-25 15:30:00,55.15,55.56,55.11,55.18,1128493.0,47.938,48.2944,47.9032,47.9641,1128493.0
2017-07-26 09:30:00,54.66,55.45,53.65,55.31,469833.0,47.5121,48.1987,46.6341,48.0771,469833.0
2017-07-26 10:00:00,55.28,55.95,55.28,55.34,216083.0,48.051,48.6334,48.051,48.1031,216083.0
2017-07-26 10:30:00,55.41,55.69,55.16,55.63,188910.0,48.164,48.4074,47.9467,48.3552,188910.0
2017-07-26 11:00:00,55.65,55.95,55.43,55.51,173561.0,48.3726,48.6334,48.1814,48.2509,173561.0
2017-07-26 11:30:00,55.51,55.75,55.45,55.45,103467.0,48.2509,48.4595,48.1987,48.1987,103467.0
2017-07-26 12:00:00,55.45,55.48,55.09,55.12,77029.0,48.1987,48.2248,47.8858,47.9119,77029.0
2017-07-26 12:30:00,55.1,55.12,54.33,54.49,158751.0,47.8945,47.9119,47.2252,47.3643,158751.0
2017-07-26 13:00:00,54.48,54.96,54.48,54.89,88390.0,47.3556,47.7728,47.3556,47.712,88390.0
2017-07-26 13:30:00,54.88,55.0,54.52,54.55,92279.0,47.7033,47.8076,47.3904,47.4164,92279.0
2017-07-26 14:00:00,54.58,54.85,54.58,54.85,107403.0,47.4425,47.6772,47.4425,47.6772,107403.0
2017-07-26 14:30:00,54.85,55.09,54.75,54.82,138439.0,47.6772,47.8858,47.5903,47.6511,138439.0
2017-07-26 15:00:00,54.83,54.84,54.51,54.54,164245.0,47.6598,47.6685,47.3817,47.4077,164245.0
2017-07-26 15:30:00,54.55,54.57,54.09,54.19,514524.0,47.4164,47.4338,47.0166,47.1035,514524.0
2017-07-27 09:30:00,54.28,54.38,53.8,54.38,107006.0,47.3043,47.3914,46.886,47.3914,107006.0
2017-07-27 10:00:00,54.38,54.48,53.88,54.0,120586.0,47.3914,47.4786,46.9557,47.0603,120586.0
2017-07-27 10:30:00,54.0,54.37,53.96,54.21,87123.0,47.0603,47.3827,47.0254,47.2433,87123.0
2017-07-27 11:00:00,54.21,54.21,53.95,54.07,102173.0,47.2433,47.2433,47.0167,47.1213,102173.0
2017-07-27 11:30:00,54.07,54.26,53.96,53.98,71115.0,47.1213,47.2868,47.0254,47.0428,71115.0
2017-07-27 12:00:00,53.98,54.06,53.95,53.95,49292.0,47.0428,47.1125,47.0167,47.0167,49292.0
2017-07-27 12:30:00,53.97,53.98,53.69,53.86,66207.0,47.0341,47.0428,46.7901,46.9383,66207.0
2017-07-27 13:00:00,53.83,53.9,53.66,53.69,66944.0,46.9121,46.9731,46.764,46.7901,66944.0
2017-07-27 13:30:00,53.69,53.91,53.57,53.89,77187.0,46.7901,46.9818,46.6855,46.9644,77187.0
2017-07-27 14:00:00,53.89,53.93,53.71,53.8,53348.0,46.9644,46.9993,46.8075,46.886,53348.0
2017-07-27 14:30:00,53.8,53.82,53.55,53.59,124631.0,46.886,46.9034,46.6681,46.7029,124631.0
2017-07-27 15:00:00,53.59,53.98,53.57,53.9,152363.0,46.7029,47.0428,46.6855,46.9731,152363.0
2017-07-27 15:30:00,53.9,53.9,53.71,53.88,331717.0,46.9731,46.9731,46.8075,46.9557,331717.0
2017-07-28 09:30:00,53.92,54.04,53.33,53.44,78553.0,46.9905,47.0951,46.4764,46.5722,78553.0
2017-07-28 10:00:00,53.42,53.57,53.33,53.36,64359.0,46.5548,46.6855,46.4764,46.5025,64359.0
2017-07-28 10:30:00,53.37,53.64,53.31,53.54,88096.0,46.5112,46.7465,46.4589,46.6594,88096.0
2017-07-28 11:00:00,53.56,53.58,53.38,53.48,107641.0,46.6768,46.6942,46.5199,46.6071,107641.0
2017-07-28 11:30:00,53.49,53.9,53.49,53.88,99110.0,46.6158,46.9731,46.6158,46.9557,99110.0
2017-07-28 12:00:00,53.88,54.03,53.86,53.99,152765.0,46.9557,47.0864,46.9383,47.0515,152765.0
2017-07-28 12:30:00,53.97,54.03,53.79,53.98,117119.0,47.0341,47.0864,46.8772,47.0428,117119.0
2017-07-28 13:00:00,53.98,54.06,53.96,53.96,67899.0,47.0428,47.1125,47.0254,47.0254,67899.0
2017-07-28 13:30:00,53.97,54.26,53.94,54.16,66252.0,47.0341,47.2868,47.008,47.1997,66252.0
2017-07-28 14:00:00,54.16,54.16,53.84,54.0,99323.0,47.1997,47.1997,46.9208,47.0603,99323.0
2017-07-28 14:30:00,54.01,54.16,53.99,54.14,94078.0,47.069,47.1997,47.0515,47.1823,94078.0
2017-07-28 15:00:00,54.14,54.22,54.09,54.19,83598.0,47.1823,47.252,47.1387,47.2258,83598.0
2017-07-28 15:30:00,54.21,54.35,54.18,54.26,206083.0,47.2433,47.3653,47.2171,47.2868,206083.0
2017-07-31 09:30:00,54.47,54.71,54.01,54.03,93399.0,47.4699,47.679,47.069,47.0864,93399.0
2017-07-31 10:00:00,54.01,54.02,53.66,53.85,230526.0,47.069,47.0777,46.764,46.9295,230526.0
2017-07-31 10:30:00,53.84,53.95,53.74,53.81,63989.0,46.9208,47.0167,46.8337,46.8947,63989.0
2017-07-31 11:00:00,53.81,53.97,53.75,53.78,77149.0,46.8947,47.0341,46.8424,46.8685,77149.0
2017-07-31 11:30:00,53.79,53.9,53.69,53.74,73646.0,46.8772,46.9731,46.7901,46.8337,73646.0
2017-07-31 12:00:00,53.74,53.74,53.6,53.64,67565.0,46.8337,46.8337,46.7117,46.7465,67565.0
2017-07-31 12:30:00,53.64,53.7,53.48,53.64,57708.0,46.7465,46.7988,46.6071,46.7465,57708.0
2017-07-31 13:00:00,53.65,53.67,53.48,53.51,69314.0,46.7552,46.7727,46.6071,46.6332,69314.0
2017-07-31 13:30:00,53.52,53.56,53.43,53.53,63583.0,46.6419,46.6768,46.5635,46.6507,63583.0
2017-07-31 14:00:00,53.52,53.7,53.48,53.64,86377.0,46.6419,46.7988,46.6071,46.7465,86377.0
2017-07-31 14:30:00,53.63,53.66,53.51,53.58,71275.0,46.7378,46.764,46.6332,46.6942,71275.0
2017-07-31 15:00:00,53.57,53.83,53.46,53.77,221885.0,46.6855,46.9121,46.5897,46.8598,221885.0
2017-07-31 15:30:00,53.77,53.77,53.48,53.54,354473.0,46.8598,46.8598,46.6071,46.6594,354473.0
2017-08-01 09:30:00,53.8,53.99,53.39,53.42,84478.0,46.886,47.0515,46.5287,46.5548,84478.0
2017-08-01 10:00:00,53.44,53.58,53.23,53.39,46967.0,46.5722,46.6942,46.3892,46.5287,46967.0
2017-08-01 10:30:00,53.39,53.5,53.38,53.44,27186.0,46.5287,46.6245,46.5199,46.5722,27186.0
2017-08-01 11:00:00,53.45,53.45,53.25,53.25,38440.0,46.5809,46.5809,46.4066,46.4066,38440.0
2017-08-01 11:30:00,53.26,53.46,53.25,53.39,24091.0,46.4154,46.5897,46.4066,46.5287,24091.0
2017-08-01 12:00:00,53.38,53.58,53.38,53.58,60476.0,46.5199,46.6942,46.5199,46.6942,60476.0
2017-08-01 12:30:00,53.57,53.59,53.47,53.55,34950.0,46.6855,46.7029,46.5984,46.6681,34950.0
2017-08-01 13:00:00,53.55,53.62,53.54,53.56,27713.0,46.6681,46.7291,46.6594,46.6768,27713.0
2017-08-01 13:30:00,53.56,53.56,53.47,53.54,31971.0,46.6768,46.6768,46.5984,46.6594,31971.0
2017-08-01 14:00:00,53.54,53.57,53.46,53.53,45594.0,46.6594,46.6855,46.5897,46.6507,45594.0
2017-08-01 14:30:00,53.53,53.63,53.51,53.62,31662.0,46.6507,46.7378,46.6332,46.7291,31662.0
2017-08-01 15:00:00,53.62,53.64,53.53,53.59,47906.0,46.7291,46.7465,46.6507,46.7029,47906.0
2017-08-01 15:30:00,53.6,53.82,53.59,53.74,188533.0,46.7117,46.9034,46.7029,46.8337,188533.0
2017-08-02 09:30:00,53.72,53.97,53.56,53.89,34643.0,46.8162,47.0341,46.6768,46.9644,34643.0
2017-08-02 10:00:00,53.87,54.07,53.87,54.02,66578.0,46.947,47.1213,46.947,47.0777,66578.0
2017-08-02 10:30:00,54.03,54.03,53.88,53.95,88649.0,47.0864,47.0864,46.9557,47.0167,88649.0
2017-08-02 11:00:00,53.96,54.05,53.91,54.02,55776.0,47.0254,47.1038,46.9818,47.0777,55776.0
2017-08-02 11:30:00,54.02,54.05,53.98,54.0,43075.0,47.0777,47.1038,47.0428,47.0603,43075.0
2017-08-02 12:00:00,54.0,54.04,53.94,53.94,41000.0,47.0603,47.0951,47.008,47.008,41000.0
2017-08-02 12:30:00,53.95,54.12,53.95,54.11,44030.0,47.0167,47.1648,47.0167,47.1561,44030.0
2017-08-02 13:00:00,54.1,54.26,54.1,54.26,37965.0,47.1474,47.2868,47.1474,47.2868,37965.0
2017-08-02 13:30:00,54.25,54.39,54.25,54.37,50033.0,47.2781,47.4001,47.2781,47.3827,50033.0
2017-08-02 14:00:00,54.37,54.38,54.26,54.37,48166.0,47.3827,47.3914,47.2868,47.3827,48166.0
2017-08-02 14:30:00,54.36,54.46,54.36,54.4,46318.0,47.374,47.4611,47.374,47.4089,46318.0
2017-08-02 15:00:00,54.4,54.41,54.31,54.35,50250.0,47.4089,47.4176,47.3304,47.3653,50250.0
2017-08-02 15:30:00,54.35,54.46,54.32,54.42,168654.0,47.3653,47.4611,47.3391,47.4263,168654.0
2017-08-03 09:30:00,54.4,54.45,54.03,54.1,45333.0,47.4089,47.4524,47.0864,47.1474,45333.0
2017-08-03 10:00:00,54.13,54.17,53.95,54.06,33852.0,47.1736,47.2084,47.0167,47.1125,33852.0
2017-08-03 10:30:00,54.07,54.17,53.91,54.02,38882.0,47.1213,47.2084,46.9818,47.0777,38882.0
2017-08-03 11:00:00,54.04,54.09,53.97,54.06,30571.0,47.0951,47.1387,47.0341,47.1125,30571.0
2017-08-03 11:30:00,54.04,54.09,53.99,54.01,47454.0,47.0951,47.1387,47.0515,47.069,47454.0
2017-08-03 12:00:00,54.01,54.03,53.81,53.88,63347.0,47.069,47.0864,46.8947,46.9557,63347.0
2017-08-03 12:30:00,53.87,54.0,53.87,53.92,33850.0,46.947,47.0603,46.947,46.9905,33850.0
2017-08-03 13:00:00,53.93,53.97,53.88,53.91,22572.0,46.9993,47.0341,46.9557,46.9818,22572.0
2017-08-03 13:30:00,53.91,54.03,53.86,53.94,39006.0,46.9818,47.0864,46.9383,47.008,39006.0
2017-08-03 14:00:00,53.96,54.08,53.95,54.06,27070.0,47.0254,47.13,47.0167,47.1125,27070.0
2017-08-03 14:30:00,54.05,54.08,54.01,54.08,29269.0,47.1038,47.13,47.069,47.13,29269.0
2017-08-03 15:00:00,54.08,54.23,54.08,54.22,40613.0,47.13,47.2607,47.13,47.252,40613.0
2017-08-03 15:30:00,54.21,54.26,54.08,54.25,116496.0,47.2433,47.2868,47.13,47.2781,116496.0
2017-08-04 09:30:00,54.42,54.65,54.4,54.48,28875.0,47.4263,47.6267,47.4089,47.4786,28875.0
2017-08-04 10:00:00,54.5,54.54,54.3,54.39,24547.0,47.496,47.5309,47.3217,47.4001,24547.0
2017-08-04 10:30:00,54.4,54.54,54.35,54.5,23907.0,47.4089,47.5309,47.3653,47.496,23907.0
2017-08-04 11:00:00,54.5,54.62,54.47,54.55,32612.0,47.496,47.6006,47.4699,47.5396,32612.0
2017-08-04 11:30:00,54.55,54.65,54.49,54.56,31094.0,47.5396,47.6267,47.4873,47.5483,31094.0
2017-08-04 12:00:00,54.58,54.63,54.57,54.63,19573.0,47.5657,47.6093,47.557,47.6093,19573.0
2017-08-04 12:30:00,54.63,54.65,54.59,54.63,30295.0,47.6093,47.6267,47.5744,47.6093,30295.0
2017-08-04 13:00:00,54.61,54.77,54.61,54.75,23037.0,47.5919,47.7313,47.5919,47.7139,23037.0
2017-08-04 13:30:00,54.76,54.84,54.72,54.72,70862.0,47.7226,47.7923,47.6877,47.6877,70862.0
2017-08-04 14:00:00,54.71,54.84,54.68,54.81,32787.0,47.679,47.7923,47.6529,47.7662,32787.0
2017-08-04 14:30:00,54.82,54.87,54.8,54.85,33879.0,47.7749,47.8185,47.7574,47.801,33879.0
2017-08-04 15:00:00,54.84,54.99,54.82,54.86,72073.0,47.7923,47.923,47.7749,47.8097,72073.0
2017-08-04 15:30:00,54.86,54.91,54.81,54.91,111852.0,47.8097,47.8533,47.7662,47.8533,111852.0
2017-08-07 09:30:00,54.8,55.2,54.65,54.82,26641.0,47.7574,48.106,47.6267,47.7749,26641.0
2017-08-07 10:00:00,54.83,54.83,54.59,54.69,37100.0,47.7836,47.7836,47.5744,47.6616,37100.0
2017-08-07 10:30:00,54.68,54.8,54.56,54.59,37213.0,47.6529,47.7574,47.5483,47.5744,37213.0
2017-08-07 11:00:00,54.57,54.63,54.45,54.61,45377.0,47.557,47.6093,47.4524,47.5919,45377.0
2017-08-07 11:30:00,54.63,55.01,54.61,54.98,67708.0,47.6093,47.9405,47.5919,47.9143,67708.0
2017-08-07 12:00:00,54.98,55.05,54.77,55.04,28482.0,47.9143,47.9753,47.7313,47.9666,28482.0
2017-08-07 12:30:00,55.02,55.05,54.92,54.98,44667.0,47.9492,47.9753,47.862,47.9143,44667.0
2017-08-07 13:00:00,54.97,54.98,54.68,54.68,46610.0,47.9056,47.9143,47.6529,47.6529,46610.0
2017-08-07 13:30:00,54.68,54.69,54.56,54.58,41622.0,47.6529,47.6616,47.5483,47.5657,41622.0
2017-08-07 14:00:00,54.58,54.59,54.43,54.51,51801.0,47.5657,47.5744,47.435,47.5047,51801.0
2017-08-07 14:30:00,54.49,54.54,54.46,54.46,36836.0,47.4873,47.5309,47.4611,47.4611,36836.0
2017-08-07 15:00:00,54.46,54.59,54.42,54.56,75553.0,47.4611,47.5744,47.4263,47.5483,75553.0
2017-08-07 15:30:00,54.55,54.58,54.45,54.54,154216.0,47.5396,47.5657,47.4524,47.5309,154216.0
2017-08-08 09:30:00,54.51,54.68,54.46,54.63,69535.0,47.5047,47.6529,47.4611,47.6093,69535.0
2017-08-08 10:00:00,54.63,54.66,54.47,54.62,26653.0,47.6093,47.6354,47.4699,47.6006,26653.0
2017-08-08 10:30:00,54.64,54.87,54.63,54.84,19010.0,47.618,47.8185,47.6093,47.7923,19010.0
2017-08-08 11:00:00,54.85,54.97,54.82,54.85,27671.0,47.801,47.9056,47.7749,47.801,27671.0
2017-08-08 11:30:00,54.82,54.96,54.82,54.95,14494.0,47.7749,47.8969,47.7749,47.8882,14494.0
2017-08-08 12:00:00,54.97,55.02,54.93,55.01,27054.0,47.9056,47.9492,47.8707,47.9405,27054.0
2017-08-08 12:30:00,55.01,55.02,54.81,54.83,20405.0,47.9405,47.9492,47.7662,47.7836,20405.0
2017-08-08 13:00:00,54.81,54.84,54.75,54.79,18002.0,47.7662,47.7923,47.7139,47.7487,18002.0
2017-08-08 13:30:00,54.76,54.82,54.76,54.76,17238.0,47.7226,47.7749,47.7226,47.7226,17238.0
2017-08-08 14:00:00,54.76,54.77,54.69,54.77,24249.0,47.7226,47.7313,47.6616,47.7313,24249.0
2017-08-08 14:30:00,54.75,54.79,54.64,54.66,28645.0,47.7139,47.7487,47.618,47.6354,28645.0
2017-08-08 15:00:00,54.66,54.67,54.42,54.46,46303.0,47.6354,47.6442,47.4263,47.4611,46303.0
2017-08-08 15:30:00,54.45,54.46,54.33,54.39,121149.0,47.4524,47.4611,47.3478,47.4001,121149.0
2017-08-09 09:30:00,54.29,54.47,54.1,54.42,42394.0,47.313,47.4699,47.1474,47.4263,42394.0
2017-08-09 10:00:00,54.42,54.42,54.25,54.32,30219.0,47.4263,47.4263,47.2781,47.3391,30219.0
2017-08-09 10:30:00,54.3,54.42,54.3,54.35,39016.0,47.3217,47.4263,47.3217,47.3653,39016.0
2017-08-09 11:00:00,54.34,54.35,54.24,54.29,52330.0,47.3566,47.3653,47.2694,47.313,52330.0
2017-08-09 11:30:00,54.27,54.35,54.23,54.34,36649.0,47.2956,47.3653,47.2607,47.3566,36649.0
2017-08-09 12:00:00,54.35,54.41,54.14,54.16,213144.0,47.3653,47.4176,47.1823,47.1997,213144.0
2017-08-09 12:30:00,54.16,54.35,54.1,54.14,100218.0,47.1997,47.3653,47.1474,47.1823,100218.0
2017-08-09 13:00:00,54.12,54.13,54.0,54.0,70414.0,47.1648,47.1736,47.0603,47.0603,70414.0
2017-08-09 13:30:00,54.01,54.04,53.91,53.99,52199.0,47.069,47.0951,46.9818,47.0515,52199.0
2017-08-09 14:00:00,53.98,54.01,53.9,54.0,50157.0,47.0428,47.069,46.9731,47.0603,50157.0
2017-08-09 14:30:00,54.0,54.0,53.82,53.82,64338.0,47.0603,47.0603,46.9034,46.9034,64338.0
2017-08-09 15:00:00,53.82,53.93,53.79,53.86,71464.0,46.9034,46.9993,46.8772,46.9383,71464.0
2017-08-09 15:30:00,53.86,54.03,53.82,54.0,221686.0,46.9383,47.0864,46.9034,47.0603,221686.0
2017-08-10 09:30:00,53.7,54.06,53.7,53.89,104482.0,46.7988,47.1125,46.7988,46.9644,104482.0
2017-08-10 10:00:00,53.91,53.91,53.58,53.78,46606.0,46.9818,46.9818,46.6942,46.8685,46606.0
2017-08-10 10:30:00,53.78,53.86,53.66,53.69,24702.0,46.8685,46.9383,46.764,46.7901,24702.0
2017-08-10 11:00:00,53.67,53.81,53.67,53.76,26420.0,46.7727,46.8947,46.7727,46.8511,26420.0
2017-08-10 11:30:00,53.78,53.86,53.74,53.83,31577.0,46.8685,46.9383,46.8337,46.9121,31577.0
2017-08-10 12:00:00,53.83,53.83,53.72,53.76,33920.0,46.9121,46.9121,46.8162,46.8511,33920.0
2017-08-10 12:30:00,53.74,53.81,53.65,53.81,43470.0,46.8337,46.8947,46.7552,46.8947,43470.0
2017-08-10 13:00:00,53.81,53.87,53.76,53.78,34849.0,46.8947,46.947,46.8511,46.8685,34849.0
2017-08-10 13:30:00,53.78,53.79,53.71,53.76,72260.0,46.8685,46.8772,46.8075,46.8511,72260.0
2017-08-10 14:00:00,53.75,53.92,53.69,53.85,31267.0,46.8424,46.9905,46.7901,46.9295,31267.0
2017-08-10 14:30:00,53.84,53.95,53.77,53.81,37612.0,46.9208,47.0167,46.8598,46.8947,37612.0
2017-08-10 15:00:00,53.81,53.86,53.62,53.67,59101.0,46.8947,46.9383,46.7291,46.7727,59101.0
2017-08-10 15:30:00,53.67,53.68,53.52,53.56,203321.0,46.7727,46.7814,46.6419,46.6768,203321.0
2017-08-11 09:30:00,53.53,54.1,53.53,54.1,99351.0,46.6507,47.1474,46.6507,47.1474,99351.0
2017-08-11 10:00:00,54.12,54.33,54.04,54.23,46768.0,47.1648,47.3478,47.0951,47.2607,46768.0
2017-08-11 10:30:00,54.23,54.33,54.16,54.17,43902.0,47.2607,47.3478,47.1997,47.2084,43902.0
2017-08-11 11:00:00,54.15,54.21,53.97,53.98,89789.0,47.191,47.2433,47.0341,47.0428,89789.0
2017-08-11 11:30:00,53.98,54.09,53.96,54.02,33121.0,47.0428,47.1387,47.0254,47.0777,33121.0
2017-08-11 12:00:00,54.01,54.22,54.01,54.07,33591.0,47.069,47.252,47.069,47.1213,33591.0
2017-08-11 12:30:00,54.07,54.08,53.9,53.9,20658.0,47.1213,47.13,46.9731,46.9731,20658.0
2017-08-11 13:00:00,53.9,53.95,53.84,53.87,15601.0,46.9731,47.0167,46.9208,46.947,15601.0
2017-08-11 13:30:00,53.85,53.97,53.82,53.86,17544.0,46.9295,47.0341,46.9034,46.9383,17544.0
2017-08-11 14:00:00,53.84,53.92,53.77,53.8,20140.0,46.9208,46.9905,46.8598,46.886,20140.0
2017-08-11 14:30:00,53.81,53.83,53.68,53.71,99783.0,46.8947,46.9121,46.7814,46.8075,99783.0
2017-08-11 15:00:00,53.74,53.84,53.7,53.73,65847.0,46.8337,46.9208,46.7988,46.825,65847.0
2017-08-11 15:30:00,53.73,53.83,53.65,53.68,155072.0,46.825,46.9121,46.7552,46.7814,155072.0
2017-08-14 09:30:00,54.13,54.26,54.0,54.05,45687.0,47.1736,47.2868,47.0603,47.1038,45687.0
2017-08-14 10:00:00,54.1,54.17,54.04,54.11,16603.0,47.1474,47.2084,47.0951,47.1561,16603.0
2017-08-14 10:30:00,54.13,54.18,54.08,54.16,87467.0,47.1736,47.2171,47.13,47.1997,87467.0
2017-08-14 11:00:00,54.16,54.17,54.07,54.16,30994.0,47.1997,47.2084,47.1213,47.1997,30994.0
2017-08-14 11:30:00,54.17,54.24,54.15,54.23,29671.0,47.2084,47.2694,47.191,47.2607,29671.0
2017-08-14 12:00:00,54.23,54.23,54.01,54.06,29041.0,47.2607,47.2607,47.069,47.1125,29041.0
2017-08-14 12:30:00,54.03,54.08,54.02,54.05,6458.0,47.0864,47.13,47.0777,47.1038,6458.0
2017-08-14 13:00:00,54.01,54.06,53.93,53.95,12044.0,47.069,47.1125,46.9993,47.0167,12044.0
2017-08-14 13:30:00,53.95,54.02,53.94,54.02,10304.0,47.0167,47.0777,47.008,47.0777,10304.0
2017-08-14 14:00:00,54.03,54.05,53.96,54.02,47658.0,47.0864,47.1038,47.0254,47.0777,47658.0
2017-08-14 14:30:00,54.03,54.05,53.95,54.0,28216.0,47.0864,47.1038,47.0167,47.0603,28216.0
2017-08-14 15:00:00,54.0,54.14,53.95,54.14,32774.0,47.0603,47.1823,47.0167,47.1823,32774.0
2017-08-14 15:30:00,54.13,54.22,54.09,54.12,97046.0,47.1736,47.252,47.1387,47.1648,97046.0
2017-08-15 09:30:00,54.16,54.5,54.07,54.5,45357.0,47.1997,47.496,47.1213,47.496,45357.0
2017-08-15 10:00:00,54.5,54.56,54.38,54.47,90347.0,47.496,47.5483,47.3914,47.4699,90347.0
2017-08-15 10:30:00,54.46,54.48,54.3,54.46,51029.0,47.4611,47.4786,47.3217,47.4611,51029.0
2017-08-15 11:00:00,54.45,54.47,54.25,54.28,38181.0,47.4524,47.4699,47.2781,47.3043,38181.0
2017-08-15 11:30:00,54.28,54.32,54.19,54.2,19323.0,47.3043,47.3391,47.2258,47.2346,19323.0
2017-08-15 12:00:00,54.21,54.28,54.05,54.15,49837.0,47.2433,47.3043,47.1038,47.191,49837.0
2017-08-15 12:30:00,54.17,54.18,54.08,54.08,15704.0,47.2084,47.2171,47.13,47.13,15704.0
2017-08-15 13:00:00,54.09,54.16,54.06,54.15,18475.0,47.1387,47.1997,47.1125,47.191,18475.0
2017-08-15 13:30:00,54.15,54.22,54.03,54.03,28192.0,47.191,47.252,47.0864,47.0864,28192.0
2017-08-15 14:00:00,54.03,54.22,54.03,54.22,27558.0,47.0864,47.252,47.0864,47.252,27558.0
2017-08-15 14:30:00,54.22,54.26,54.17,54.26,39399.0,47.252,47.2868,47.2084,47.2868,39399.0
2017-08-15 15:00:00,54.26,54.36,54.14,54.31,49350.0,47.2868,47.374,47.1823,47.3304,49350.0
2017-08-15 15:30:00,54.3,54.35,54.21,54.34,195416.0,47.3217,47.3653,47.2433,47.3566,195416.0
2017-08-16 09:30:00,54.48,54.48,54.31,54.35,26834.0,47.4786,47.4786,47.3304,47.3653,26834.0
2017-08-16 10:00:00,54.37,54.51,54.32,54.48,32182.0,47.3827,47.5047,47.3391,47.4786,32182.0
2017-08-16 10:30:00,54.48,54.79,54.43,54.62,144618.0,47.4786,47.7487,47.435,47.6006,144618.0
2017-08-16 11:00:00,54.62,54.77,54.62,54.76,48680.0,47.6006,47.7313,47.6006,47.7226,48680.0
2017-08-16 11:30:00,54.76,54.89,54.75,54.85,39956.0,47.7226,47.8359,47.7139,47.801,39956.0
2017-08-16 12:00:00,54.85,54.97,54.84,54.97,30290.0,47.801,47.9056,47.7923,47.9056,30290.0
2017-08-16 12:30:00,54.97,55.04,54.9,54.95,44729.0,47.9056,47.9666,47.8446,47.8882,44729.0
2017-08-16 13:00:00,54.94,54.94,54.76,54.86,27211.0,47.8795,47.8795,47.7226,47.8097,27211.0
2017-08-16 13:30:00,54.88,54.94,54.83,54.9,31252.0,47.8272,47.8795,47.7836,47.8446,31252.0
2017-08-16 14:00:00,54.91,54.98,54.85,54.91,50547.0,47.8533,47.9143,47.801,47.8533,50547.0
2017-08-16 14:30:00,54.9,54.91,54.81,54.86,37236.0,47.8446,47.8533,47.7662,47.8097,37236.0
2017-08-16 15:00:00,54.87,54.88,54.76,54.82,41046.0,47.8185,47.8272,47.7226,47.7749,41046.0
2017-08-16 15:30:00,54.81,54.83,54.77,54.83,122247.0,47.7662,47.7836,47.7313,47.7836,122247.0
2017-08-17 09:30:00,54.74,54.9,54.58,54.81,34060.0,47.7052,47.8446,47.5657,47.7662,34060.0
2017-08-17 10:00:00,54.81,54.84,54.47,54.55,67293.0,47.7662,47.7923,47.4699,47.5396,67293.0
2017-08-17 10:30:00,54.51,54.72,54.51,54.67,21655.0,47.5047,47.6877,47.5047,47.6442,21655.0
2017-08-17 11:00:00,54.67,54.86,54.67,54.75,32189.0,47.6442,47.8097,47.6442,47.7139,32189.0
2017-08-17 11:30:00,54.72,54.8,54.62,54.65,28896.0,47.6877,47.7574,47.6006,47.6267,28896.0
2017-08-17 12:00:00,54.65,54.67,54.36,54.38,37193.0,47.6267,47.6442,47.374,47.3914,37193.0
2017-08-17 12:30:00,54.38,54.44,54.3,54.32,22179.0,47.3914,47.4437,47.3217,47.3391,22179.0
2017-08-17 13:00:00,54.31,54.35,54.24,54.34,19287.0,47.3304,47.3653,47.2694,47.3566,19287.0
2017-08-17 13:30:00,54.33,54.37,54.25,54.31,19488.0,47.3478,47.3827,47.2781,47.3304,19488.0
2017-08-17 14:00:00,54.3,54.31,54.09,54.19,41965.0,47.3217,47.3304,47.1387,47.2258,41965.0
2017-08-17 14:30:00,54.19,54.24,54.14,54.24,33287.0,47.2258,47.2694,47.1823,47.2694,33287.0
2017-08-17 15:00:00,54.23,54.23,53.96,53.97,59936.0,47.2607,47.2607,47.0254,47.0341,59936.0
2017-08-17 15:30:00,53.96,54.07,53.9,54.02,242816.0,47.0254,47.1213,46.9731,47.0777,242816.0
2017-08-18 09:30:00,54.11,54.55,53.75,53.96,125484.0,47.1561,47.5396,46.8424,47.0254,125484.0
2017-08-18 10:00:00,53.96,54.32,53.96,54.22,60603.0,47.0254,47.3391,47.0254,47.252,60603.0
2017-08-18 10:30:00,54.19,54.21,54.1,54.15,21662.0,47.2258,47.2433,47.1474,47.191,21662.0
2017-08-18 11:00:00,54.14,54.2,54.04,54.2,32659.0,47.1823,47.2346,47.0951,47.2346,32659.0
2017-08-18 11:30:00,54.16,54.29,54.16,54.21,38351.0,47.1997,47.313,47.1997,47.2433,38351.0
2017-08-18 12:00:00,54.2,54.21,54.05,54.17,46065.0,47.2346,47.2433,47.1038,47.2084,46065.0
2017-08-18 12:30:00,54.17,54.22,54.11,54.11,30983.0,47.2084,47.252,47.1561,47.1561,30983.0
2017-08-18 13:00:00,54.12,54.16,54.0,54.11,54562.0,47.1648,47.1997,47.0603,47.1561,54562.0
2017-08-18 13:30:00,54.1,54.11,53.97,54.01,60367.0,47.1474,47.1561,47.0341,47.069,60367.0
2017-08-18 14:00:00,54.0,54.02,53.9,53.95,29870.0,47.0603,47.0777,46.9731,47.0167,29870.0
2017-08-18 14:30:00,53.96,54.02,53.9,53.94,51225.0,47.0254,47.0777,46.9731,47.008,51225.0
2017-08-18 15:00:00,53.93,54.1,53.93,53.98,65756.0,46.9993,47.1474,46.9993,47.0428,65756.0
2017-08-18 15:30:00,53.99,54.06,53.91,53.93,174868.0,47.0515,47.1125,46.9818,46.9993,174868.0
2017-08-21 09:30:00,53.89,53.95,53.66,53.68,17781.0,46.9644,47.0167,46.764,46.7814,17781.0
2017-08-21 10:00:00,53.68,53.68,53.52,53.63,24056.0,46.7814,46.7814,46.6419,46.7378,24056.0
2017-08-21 10:30:00,53.67,53.77,53.62,53.65,18295.0,46.7727,46.8598,46.7291,46.7552,18295.0
2017-08-21 11:00:00,53.66,53.81,53.64,53.71,25462.0,46.764,46.8947,46.7465,46.8075,25462.0
2017-08-21 11:30:00,53.73,53.78,53.69,53.69,17464.0,46.825,46.8685,46.7901,46.7901,17464.0
2017-08-21 12:00:00,53.69,53.89,53.69,53.88,26607.0,46.7901,46.9644,46.7901,46.9557,26607.0
2017-08-21 12:30:00,53.88,53.91,53.77,53.81,23233.0,46.9557,46.9818,46.8598,46.8947,23233.0
2017-08-21 13:00:00,53.82,53.83,53.77,53.81,9661.0,46.9034,46.9121,46.8598,46.8947,9661.0
2017-08-21 13:30:00,53.8,53.82,53.74,53.74,13688.0,46.886,46.9034,46.8337,46.8337,13688.0
2017-08-21 14:00:00,53.74,53.82,53.71,53.77,27607.0,46.8337,46.9034,46.8075,46.8598,27607.0
2017-08-21 14:30:00,53.78,53.8,53.68,53.72,56643.0,46.8685,46.886,46.7814,46.8162,56643.0
2017-08-21 15:00:00,53.72,53.75,53.67,53.75,38914.0,46.8162,46.8424,46.7727,46.8424,38914.0
2017-08-21 15:30:00,53.76,53.88,53.75,53.75,128819.0,46.8511,46.9557,46.8424,46.8424,128819.0
2017-08-22 09:30:00,53.89,53.93,53.73,53.89,32271.0,46.9644,46.9993,46.825,46.9644,32271.0
2017-08-22 10:00:00,53.9,54.11,53.9,54.04,39251.0,46.9731,47.1561,46.9731,47.0951,39251.0
2017-08-22 10:30:00,54.02,54.19,54.02,54.12,34675.0,47.0777,47.2258,47.0777,47.1648,34675.0
2017-08-22 11:00:00,54.13,54.15,54.04,54.13,16735.0,47.1736,47.191,47.0951,47.1736,16735.0
2017-08-22 11:30:00,54.14,54.2,54.11,54.12,10378.0,47.1823,47.2346,47.1561,47.1648,10378.0
2017-08-22 12:00:00,54.1,54.18,54.04,54.17,19993.0,47.1474,47.2171,47.0951,47.2084,19993.0
2017-08-22 12:30:00,54.17,54.18,54.05,54.06,15329.0,47.2084,47.2171,47.1038,47.1125,15329.0
2017-08-22 13:00:00,54.06,54.22,54.06,54.21,13013.0,47.1125,47.252,47.1125,47.2433,13013.0
2017-08-22 13:30:00,54.18,54.26,54.16,54.19,13038.0,47.2171,47.2868,47.1997,47.2258,13038.0
2017-08-22 14:00:00,54.2,54.27,54.15,54.26,14818.0,47.2346,47.2956,47.191,47.2868,14818.0
2017-08-22 14:30:00,54.26,54.35,54.23,54.34,14821.0,47.2868,47.3653,47.2607,47.3566,14821.0
2017-08-22 15:00:00,54.36,54.42,54.34,54.4,20981.0,47.374,47.4263,47.3566,47.4089,20981.0
2017-08-22 15:30:00,54.4,54.45,54.36,54.43,53012.0,47.4089,47.4524,47.374,47.435,53012.0
2017-08-23 09:30:00,54.2,54.24,54.01,54.02,32456.0,47.2346,47.2694,47.069,47.0777,32456.0
2017-08-23 10:00:00,53.99,54.13,53.96,54.05,48092.0,47.0515,47.1736,47.0254,47.1038,48092.0
2017-08-23 10:30:00,54.06,54.1,53.98,54.0,37110.0,47.1125,47.1474,47.0428,47.0603,37110.0
2017-08-23 11:00:00,54.0,54.05,53.98,54.01,25113.0,47.0603,47.1038,47.0428,47.069,25113.0
2017-08-23 11:30:00,54.0,54.07,54.0,54.05,21141.0,47.0603,47.1213,47.0603,47.1038,21141.0
2017-08-23 12:00:00,54.05,54.07,54.03,54.03,26792.0,47.1038,47.1213,47.0864,47.0864,26792.0
2017-08-23 12:30:00,54.02,54.02,53.89,53.9,47323.0,47.0777,47.0777,46.9644,46.9731,47323.0
2017-08-23 13:00:00,53.91,54.08,53.91,53.93,47934.0,46.9818,47.13,46.9818,46.9993,47934.0
2017-08-23 13:30:00,53.93,53.93,53.81,53.84,30768.0,46.9993,46.9993,46.8947,46.9208,30768.0
2017-08-23 14:00:00,53.84,53.97,53.83,53.94,38740.0,46.9208,47.0341,46.9121,47.008,38740.0
2017-08-23 14:30:00,53.94,54.05,53.94,54.04,47795.0,47.008,47.1038,47.008,47.0951,47795.0
2017-08-23 15:00:00,54.04,54.11,54.03,54.11,69319.0,47.0951,47.1561,47.0864,47.1561,69319.0
2017-08-23 15:30:00,54.11,54.25,54.11,54.21,267838.0,47.1561,47.2781,47.1561,47.2433,267838.0
2017-08-24 09:30:00,54.24,54.4,53.87,54.09,60249.0,47.2694,47.4089,46.947,47.1387,60249.0
2017-08-24 10:00:00,54.1,54.12,53.92,53.96,46604.0,47.1474,47.1648,46.9905,47.0254,46604.0
2017-08-24 10:30:00,53.96,54.08,53.93,54.04,25681.0,47.0254,47.13,46.9993,47.0951,25681.0
2017-08-24 11:00:00,54.03,54.15,53.98,54.01,60547.0,47.0864,47.191,47.0428,47.069,60547.0
2017-08-24 11:30:00,54.01,54.09,53.92,54.07,28375.0,47.069,47.1387,46.9905,47.1213,28375.0
2017-08-24 12:00:00,54.07,54.07,54.01,54.03,14144.0,47.1213,47.1213,47.069,47.0864,14144.0
2017-08-24 12:30:00,54.04,54.08,53.99,54.0,59571.0,47.0951,47.13,47.0515,47.0603,59571.0
2017-08-24 13:00:00,53.99,54.0,53.89,53.89,46174.0,47.0515,47.0603,46.9644,46.9644,46174.0
2017-08-24 13:30:00,53.87,53.88,53.77,53.79,20139.0,46.947,46.9557,46.8598,46.8772,20139.0
2017-08-24 14:00:00,53.78,53.86,53.71,53.86,45919.0,46.8685,46.9383,46.8075,46.9383,45919.0
2017-08-24 14:30:00,53.86,53.93,53.71,53.8,126388.0,46.9383,46.9993,46.8075,46.886,126388.0
2017-08-24 15:00:00,53.81,53.81,53.59,53.6,92589.0,46.8947,46.8947,46.7029,46.7117,92589.0
2017-08-24 15:30:00,53.6,53.6,53.42,53.45,183549.0,46.7117,46.7117,46.5548,46.5809,183549.0
2017-08-25 09:30:00,53.82,54.05,53.62,53.82,96045.0,46.9034,47.1038,46.7291,46.9034,96045.0
2017-08-25 10:00:00,53.82,53.93,53.74,53.83,68174.0,46.9034,46.9993,46.8337,46.9121,68174.0
2017-08-25 10:30:00,53.85,53.85,53.66,53.75,40804.0,46.9295,46.9295,46.764,46.8424,40804.0
2017-08-25 11:00:00,53.75,53.75,53.61,53.71,55195.0,46.8424,46.8424,46.7204,46.8075,55195.0
2017-08-25 11:30:00,53.67,53.8,53.64,53.76,13694.0,46.7727,46.886,46.7465,46.8511,13694.0
2017-08-25 12:00:00,53.75,53.87,53.75,53.86,19784.0,46.8424,46.947,46.8424,46.9383,19784.0
2017-08-25 12:30:00,53.85,53.89,53.83,53.87,16965.0,46.9295,46.9644,46.9121,46.947,16965.0
2017-08-25 13:00:00,53.88,53.91,53.82,53.84,10852.0,46.9557,46.9818,46.9034,46.9208,10852.0
2017-08-25 13:30:00,53.84,53.87,53.82,53.85,9591.0,46.9208,46.947,46.9034,46.9295,9591.0
2017-08-25 14:00:00,53.85,53.95,53.83,53.93,13029.0,46.9295,47.0167,46.9121,46.9993,13029.0
2017-08-25 14:30:00,53.92,53.95,53.89,53.92,17017.0,46.9905,47.0167,46.9644,46.9905,17017.0
2017-08-25 15:00:00,53.92,53.97,53.86,53.92,23243.0,46.9905,47.0341,46.9383,46.9905,23243.0
2017-08-25 15:30:00,53.93,53.96,53.84,53.9,104208.0,46.9993,47.0254,46.9208,46.9731,104208.0
2017-08-28 09:30:00,54.09,54.19,53.98,54.02,17774.0,47.1387,47.2258,47.0428,47.0777,17774.0
2017-08-28 10:00:00,54.02,54.05,53.91,53.91,11588.0,47.0777,47.1038,46.9818,46.9818,11588.0
2017-08-28 10:30:00,53.91,54.02,53.87,53.97,63945.0,46.9818,47.0777,46.947,47.0341,63945.0
2017-08-28 11:00:00,53.99,54.04,53.94,53.95,13676.0,47.0515,47.0951,47.008,47.0167,13676.0
2017-08-28 11:30:00,53.96,54.03,53.94,54.01,14894.0,47.0254,47.0864,47.008,47.069,14894.0
2017-08-28 12:00:00,54.01,54.1,53.99,54.05,18992.0,47.069,47.1474,47.0515,47.1038,18992.0
2017-08-28 12:30:00,54.05,54.07,53.98,54.02,10672.0,47.1038,47.1213,47.0428,47.0777,10672.0
2017-08-28 13:00:00,54.02,54.07,54.02,54.05,9780.0,47.0777,47.1213,47.0777,47.1038,9780.0
2017-08-28 13:30:00,54.04,54.12,54.03,54.06,18587.0,47.0951,47.1648,47.0864,47.1125,18587.0
2017-08-28 14:00:00,54.06,54.07,53.98,54.04,26957.0,47.1125,47.1213,47.0428,47.0951,26957.0
2017-08-28 14:30:00,54.03,54.07,54.03,54.06,26445.0,47.0864,47.1213,47.0864,47.1125,26445.0
2017-08-28 15:00:00,54.06,54.15,54.05,54.15,33808.0,47.1125,47.191,47.1038,47.191,33808.0
2017-08-28 15:30:00,54.14,54.18,54.05,54.17,111355.0,47.1823,47.2171,47.1038,47.2084,111355.0
2017-08-29 09:30:00,53.9,53.91,53.62,53.77,39129.0,46.9731,46.9818,46.7291,46.8598,39129.0
2017-08-29 10:00:00,53.78,54.08,53.71,54.0,61591.0,46.8685,47.13,46.8075,47.0603,61591.0
2017-08-29 10:30:00,54.02,54.05,53.89,53.97,47308.0,47.0777,47.1038,46.9644,47.0341,47308.0
2017-08-29 11:00:00,53.97,54.11,53.94,54.05,47375.0,47.0341,47.1561,47.008,47.1038,47375.0
2017-08-29 11:30:00,54.05,54.15,54.04,54.1,25488.0,47.1038,47.191,47.0951,47.1474,25488.0
2017-08-29 12:00:00,54.1,54.28,54.09,54.26,33841.0,47.1474,47.3043,47.1387,47.2868,33841.0
2017-08-29 12:30:00,54.25,54.28,54.18,54.26,32284.0,47.2781,47.3043,47.2171,47.2868,32284.0
2017-08-29 13:00:00,54.23,54.32,54.17,54.29,17900.0,47.2607,47.3391,47.2084,47.313,17900.0
2017-08-29 13:30:00,54.29,54.29,54.2,54.2,21537.0,47.313,47.313,47.2346,47.2346,21537.0
2017-08-29 14:00:00,54.21,54.37,54.21,54.33,32049.0,47.2433,47.3827,47.2433,47.3478,32049.0
2017-08-29 14:30:00,54.32,54.44,54.32,54.41,28326.0,47.3391,47.4437,47.3391,47.4176,28326.0
2017-08-29 15:00:00,54.41,54.51,54.41,54.51,35220.0,47.4176,47.5047,47.4176,47.5047,35220.0
2017-08-29 15:30:00,54.5,54.51,54.3,54.33,158379.0,47.496,47.5047,47.3217,47.3478,158379.0
2017-08-30 09:30:00,54.37,54.48,54.29,54.41,21668.0,47.3827,47.4786,47.313,47.4176,21668.0
2017-08-30 10:00:00,54.42,54.64,54.4,54.64,33032.0,47.4263,47.618,47.4089,47.618,33032.0
2017-08-30 10:30:00,54.63,54.67,54.55,54.63,20585.0,47.6093,47.6442,47.5396,47.6093,20585.0
2017-08-30 11:00:00,54.63,54.64,54.49,54.57,29543.0,47.6093,47.618,47.4873,47.557,29543.0
2017-08-30 11:30:00,54.58,54.66,54.55,54.62,22240.0,47.5657,47.6354,47.5396,47.6006,22240.0
2017-08-30 12:00:00,54.63,54.75,54.63,54.71,16206.0,47.6093,47.7139,47.6093,47.679,16206.0
2017-08-30 12:30:00,54.73,54.73,54.64,54.71,14850.0,47.6964,47.6964,47.618,47.679,14850.0
2017-08-30 13:00:00,54.71,54.88,54.7,54.86,22980.0,47.679,47.8272,47.6703,47.8097,22980.0
2017-08-30 13:30:00,54.84,54.99,54.83,54.94,27584.0,47.7923,47.923,47.7836,47.8795,27584.0
2017-08-30 14:00:00,54.93,55.03,54.91,55.03,43285.0,47.8707,47.9579,47.8533,47.9579,43285.0
2017-08-30 14:30:00,55.03,55.08,54.98,55.06,29589.0,47.9579,48.0015,47.9143,47.984,29589.0
2017-08-30 15:00:00,55.07,55.08,55.02,55.08,34491.0,47.9927,48.0015,47.9492,48.0015,34491.0
2017-08-30 15:30:00,55.08,55.09,54.97,55.06,130665.0,48.0015,48.0102,47.9056,47.984,130665.0
2017-08-31 09:30:00,55.33,55.62,55.23,55.42,51877.0,48.2193,48.4721,48.1322,48.2978,51877.0
2017-08-31 10:00:00,55.39,55.48,55.34,55.38,18546.0,48.2716,48.3501,48.2281,48.2629,18546.0
2017-08-31 10:30:00,55.36,55.37,55.23,55.29,21519.0,48.2455,48.2542,48.1322,48.1845,21519.0
2017-08-31 11:00:00,55.27,55.34,55.24,55.32,31416.0,48.167,48.2281,48.1409,48.2106,31416.0
2017-08-31 11:30:00,55.34,55.35,55.27,55.29,25791.0,48.2281,48.2368,48.167,48.1845,25791.0
2017-08-31 12:00:00,55.29,55.52,55.28,55.48,34221.0,48.1845,48.3849,48.1758,48.3501,34221.0
2017-08-31 12:30:00,55.46,55.56,55.45,55.47,22125.0,48.3326,48.4198,48.3239,48.3413,22125.0
2017-08-31 13:00:00,55.47,55.56,55.44,55.47,19240.0,48.3413,48.4198,48.3152,48.3413,19240.0
2017-08-31 13:30:00,55.47,55.58,55.44,55.46,39563.0,48.3413,48.4372,48.3152,48.3326,39563.0
2017-08-31 14:00:00,55.45,55.53,55.43,55.53,29969.0,48.3239,48.3936,48.3065,48.3936,29969.0
2017-08-31 14:30:00,55.54,55.68,55.53,55.66,29018.0,48.4023,48.5244,48.3936,48.5069,29018.0
2017-08-31 15:00:00,55.66,55.72,55.63,55.7,32569.0,48.5069,48.5592,48.4808,48.5418,32569.0
2017-08-31 15:30:00,55.7,55.79,55.63,55.66,127125.0,48.5418,48.6202,48.4808,48.5069,127125.0
2017-09-01 09:30:00,55.87,56.04,55.8,55.84,30928.0,48.6899,48.8381,48.6289,48.6638,30928.0
2017-09-01 10:00:00,55.88,55.92,55.78,55.88,19412.0,48.6987,48.7335,48.6115,48.6987,19412.0
2017-09-01 10:30:00,55.87,55.98,55.85,55.98,28555.0,48.6899,48.7858,48.6725,48.7858,28555.0
2017-09-01 11:00:00,55.98,56.02,55.79,55.8,31941.0,48.7858,48.8207,48.6202,48.6289,31941.0
2017-09-01 11:30:00,55.81,55.85,55.79,55.82,13643.0,48.6376,48.6725,48.6202,48.6464,13643.0
2017-09-01 12:00:00,55.84,55.85,55.74,55.74,13037.0,48.6638,48.6725,48.5766,48.5766,13037.0
2017-09-01 12:30:00,55.75,55.82,55.73,55.8,16817.0,48.5854,48.6464,48.5679,48.6289,16817.0
2017-09-01 13:00:00,55.81,55.85,55.8,55.85,10962.0,48.6376,48.6725,48.6289,48.6725,10962.0
2017-09-01 13:30:00,55.85,55.87,55.78,55.78,14127.0,48.6725,48.6899,48.6115,48.6115,14127.0
2017-09-01 14:00:00,55.77,55.84,55.77,55.84,16386.0,48.6028,48.6638,48.6028,48.6638,16386.0
2017-09-01 14:30:00,55.84,55.88,55.8,55.87,13975.0,48.6638,48.6987,48.6289,48.6899,13975.0
2017-09-01 15:00:00,55.87,55.88,55.82,55.88,18944.0,48.6899,48.6987,48.6464,48.6987,18944.0
2017-09-01 15:30:00,55.88,55.88,55.78,55.78,91840.0,48.6987,48.6987,48.6115,48.6115,91840.0
2017-09-05 09:30:00,55.71,56.01,55.67,55.8,39293.0,48.5505,48.8119,48.5156,48.6289,39293.0
2017-09-05 10:00:00,55.79,55.8,55.6,55.61,27293.0,48.6202,48.6289,48.4546,48.4634,27293.0
2017-09-05 10:30:00,55.61,55.64,55.5,55.56,50253.0,48.4634,48.4895,48.3675,48.4198,50253.0
2017-09-05 11:00:00,55.56,55.67,55.53,55.66,14294.0,48.4198,48.5156,48.3936,48.5069,14294.0
2017-09-05 11:30:00,55.67,55.79,55.63,55.78,16895.0,48.5156,48.6202,48.4808,48.6115,16895.0
2017-09-05 12:00:00,55.77,55.77,55.49,55.5,24069.0,48.6028,48.6028,48.3588,48.3675,24069.0
2017-09-05 12:30:00,55.48,55.56,55.48,55.54,24509.0,48.3501,48.4198,48.3501,48.4023,24509.0
2017-09-05 13:00:00,55.54,55.54,55.38,55.43,16199.0,48.4023,48.4023,48.2629,48.3065,16199.0
2017-09-05 13:30:00,55.44,55.55,55.39,55.52,27823.0,48.3152,48.4111,48.2716,48.3849,27823.0
2017-09-05 14:00:00,55.52,55.69,55.5,55.65,38886.0,48.3849,48.5331,48.3675,48.4982,38886.0
2017-09-05 14:30:00,55.65,55.68,55.54,55.61,21426.0,48.4982,48.5244,48.4023,48.4634,21426.0
2017-09-05 15:00:00,55.62,55.65,55.52,55.58,42038.0,48.4721,48.4982,48.3849,48.4372,42038.0
2017-09-05 15:30:00,55.59,55.6,55.47,55.53,71755.0,48.4459,48.4546,48.3413,48.3936,71755.0
2017-09-06 09:30:00,55.88,55.88,55.65,55.82,27897.0,48.6987,48.6987,48.4982,48.6464,27897.0
2017-09-06 10:00:00,55.82,55.82,55.67,55.82,12608.0,48.6464,48.6464,48.5156,48.6464,12608.0
2017-09-06 10:30:00,55.82,55.84,55.64,55.69,19095.0,48.6464,48.6638,48.4895,48.5331,19095.0
2017-09-06 11:00:00,55.69,55.7,55.59,55.64,17083.0,48.5331,48.5418,48.4459,48.4895,17083.0
2017-09-06 11:30:00,55.63,55.63,55.48,55.52,27659.0,48.4808,48.4808,48.3501,48.3849,27659.0
2017-09-06 12:00:00,55.53,55.55,55.37,55.38,63596.0,48.3936,48.4111,48.2542,48.2629,63596.0
2017-09-06 12:30:00,55.38,55.44,55.35,55.42,34897.0,48.2629,48.3152,48.2368,48.2978,34897.0
2017-09-06 13:00:00,55.41,55.49,55.33,55.34,40568.0,48.2891,48.3588,48.2193,48.2281,40568.0
2017-09-06 13:30:00,55.33,55.43,55.33,55.38,22072.0,48.2193,48.3065,48.2193,48.2629,22072.0
2017-09-06 14:00:00,55.38,55.4,55.33,55.36,27589.0,48.2629,48.2803,48.2193,48.2455,27589.0
2017-09-06 14:30:00,55.35,55.42,55.35,55.41,45143.0,48.2368,48.2978,48.2368,48.2891,45143.0
2017-09-06 15:00:00,55.41,55.53,55.39,55.52,37179.0,48.2891,48.3936,48.2716,48.3849,37179.0
2017-09-06 15:30:00,55.52,55.63,55.43,55.54,124488.0,48.3849,48.4808,48.3065,48.4023,124488.0
2017-09-07 09:30:00,55.63,55.63,55.3,55.32,12714.0,48.4808,48.4808,48.1932,48.2106,12714.0
2017-09-07 10:00:00,55.29,55.29,55.17,55.18,11491.0,48.1845,48.1845,48.0799,48.0886,11491.0
2017-09-07 10:30:00,55.19,55.49,55.17,55.44,20959.0,48.0973,48.3588,48.0799,48.3152,20959.0
2017-09-07 11:00:00,55.44,55.5,55.34,55.37,20748.0,48.3152,48.3675,48.2281,48.2542,20748.0
2017-09-07 11:30:00,55.37,55.43,55.3,55.39,50101.0,48.2542,48.3065,48.1932,48.2716,50101.0
2017-09-07 12:00:00,55.39,55.42,55.35,55.36,17387.0,48.2716,48.2978,48.2368,48.2455,17387.0
2017-09-07 12:30:00,55.36,55.48,55.34,55.48,11844.0,48.2455,48.3501,48.2281,48.3501,11844.0
2017-09-07 13:00:00,55.49,55.6,55.49,55.6,17432.0,48.3588,48.4546,48.3588,48.4546,17432.0
2017-09-07 13:30:00,55.6,55.69,55.59,55.69,21486.0,48.4546,48.5331,48.4459,48.5331,21486.0
2017-09-07 14:00:00,55.67,55.81,55.67,55.8,22206.0,48.5156,48.6376,48.5156,48.6289,22206.0
2017-09-07 14:30:00,55.81,55.81,55.7,55.75,25816.0,48.6376,48.6376,48.5418,48.5854,25816.0
2017-09-07 15:00:00,55.75,55.84,55.7,55.8,46552.0,48.5854,48.6638,48.5418,48.6289,46552.0
2017-09-07 15:30:00,55.8,55.93,55.8,55.88,108631.0,48.6289,48.7422,48.6289,48.6987,108631.0
2017-09-08 09:30:00,55.86,56.09,55.67,56.09,27858.0,48.6812,48.8817,48.5156,48.8817,27858.0
2017-09-08 10:00:00,56.12,56.39,56.1,56.32,21816.0,48.9078,49.1431,48.8904,49.0821,21816.0
2017-09-08 10:30:00,56.32,56.61,56.32,56.45,63811.0,49.0821,49.3348,49.0821,49.1954,63811.0
2017-09-08 11:00:00,56.46,56.52,56.33,56.52,40150.0,49.2041,49.2564,49.0908,49.2564,40150.0
2017-09-08 11:30:00,56.52,56.53,56.46,56.49,28762.0,49.2564,49.2651,49.2041,49.2303,28762.0
2017-09-08 12:00:00,56.5,56.53,56.4,56.5,36550.0,49.239,49.2651,49.1518,49.239,36550.0
2017-09-08 12:30:00,56.5,56.61,56.49,56.53,38716.0,49.239,49.3348,49.2303,49.2651,38716.0
2017-09-08 13:00:00,56.53,56.74,56.51,56.74,24874.0,49.2651,49.4481,49.2477,49.4481,24874.0
2017-09-08 13:30:00,56.74,56.74,56.57,56.7,34738.0,49.4481,49.4481,49.3,49.4133,34738.0
2017-09-08 14:00:00,56.7,56.77,56.64,56.71,19079.0,49.4133,49.4743,49.361,49.422,19079.0
2017-09-08 14:30:00,56.72,56.76,56.67,56.69,31374.0,49.4307,49.4656,49.3871,49.4046,31374.0
2017-09-08 15:00:00,56.69,56.71,56.47,56.47,54873.0,49.4046,49.422,49.2128,49.2128,54873.0
2017-09-08 15:30:00,56.47,56.54,56.4,56.53,100578.0,49.2128,49.2738,49.1518,49.2651,100578.0
2017-09-11 09:30:00,56.95,57.15,56.79,56.92,52446.0,49.6311,49.8054,49.4917,49.605,52446.0
2017-09-11 10:00:00,56.93,56.99,56.85,56.87,61920.0,49.6137,49.666,49.544,49.5614,61920.0
2017-09-11 10:30:00,56.89,56.97,56.83,56.97,33898.0,49.5789,49.6486,49.5266,49.6486,33898.0
2017-09-11 11:00:00,56.99,57.04,56.95,57.03,46673.0,49.666,49.7096,49.6311,49.7009,46673.0
2017-09-11 11:30:00,57.03,57.07,56.87,56.87,51501.0,49.7009,49.7357,49.5614,49.5614,51501.0
2017-09-11 12:00:00,56.89,56.91,56.8,56.84,15133.0,49.5789,49.5963,49.5004,49.5353,15133.0
2017-09-11 12:30:00,56.85,56.9,56.81,56.81,69613.0,49.544,49.5876,49.5091,49.5091,69613.0
2017-09-11 13:00:00,56.83,56.92,56.83,56.88,35625.0,49.5266,49.605,49.5266,49.5701,35625.0
2017-09-11 13:30:00,56.87,57.11,56.78,57.11,43225.0,49.5614,49.7706,49.483,49.7706,43225.0
2017-09-11 14:00:00,57.11,57.28,57.09,57.2,28852.0,49.7706,49.9187,49.7532,49.849,28852.0
2017-09-11 14:30:00,57.21,57.3,57.14,57.27,41581.0,49.8577,49.9362,49.7967,49.91,41581.0
2017-09-11 15:00:00,57.26,57.35,57.19,57.34,45655.0,49.9013,49.9797,49.8403,49.971,45655.0
2017-09-11 15:30:00,57.34,57.54,57.34,57.53,147134.0,49.971,50.1453,49.971,50.1366,147134.0
2017-09-12 09:30:00,57.65,57.81,57.46,57.75,51994.0,50.2412,50.3806,50.0756,50.3283,51994.0
2017-09-12 10:00:00,57.76,57.95,57.76,57.95,40392.0,50.337,50.5026,50.337,50.5026,40392.0
2017-09-12 10:30:00,57.94,57.99,57.82,57.85,37529.0,50.4939,50.5375,50.3893,50.4155,37529.0
2017-09-12 11:00:00,57.85,57.95,57.84,57.93,25029.0,50.4155,50.5026,50.4068,50.4852,25029.0
2017-09-12 11:30:00,57.93,57.94,57.84,57.87,14436.0,50.4852,50.4939,50.4068,50.4329,14436.0
2017-09-12 12:00:00,57.87,57.96,57.86,57.94,17887.0,50.4329,50.5113,50.4242,50.4939,17887.0
2017-09-12 12:30:00,57.94,58.0,57.93,57.98,16205.0,50.4939,50.5462,50.4852,50.5288,16205.0
2017-09-12 13:00:00,57.99,58.05,57.97,58.04,23087.0,50.5375,50.5898,50.5201,50.5811,23087.0
2017-09-12 13:30:00,58.03,58.09,58.03,58.08,20526.0,50.5723,50.6246,50.5723,50.6159,20526.0
2017-09-12 14:00:00,58.07,58.13,58.05,58.1,34306.0,50.6072,50.6595,50.5898,50.6334,34306.0
2017-09-12 14:30:00,58.12,58.19,58.08,58.19,54508.0,50.6508,50.7118,50.6159,50.7118,54508.0
2017-09-12 15:00:00,58.19,58.24,58.17,58.2,85022.0,50.7118,50.7554,50.6944,50.7205,85022.0
2017-09-12 15:30:00,58.19,58.19,58.11,58.18,101687.0,50.7118,50.7118,50.6421,50.7031,101687.0
2017-09-13 09:30:00,58.09,58.27,57.96,57.97,49099.0,50.6246,50.7815,50.5113,50.5201,49099.0
2017-09-13 10:00:00,57.97,57.98,57.77,57.94,24532.0,50.5201,50.5288,50.3458,50.4939,24532.0
2017-09-13 10:30:00,57.94,57.98,57.86,57.86,24224.0,50.4939,50.5288,50.4242,50.4242,24224.0
2017-09-13 11:00:00,57.86,57.97,57.84,57.95,20234.0,50.4242,50.5201,50.4068,50.5026,20234.0
2017-09-13 11:30:00,57.93,57.95,57.88,57.92,15741.0,50.4852,50.5026,50.4416,50.4765,15741.0
2017-09-13 12:00:00,57.92,58.17,57.89,58.14,24953.0,50.4765,50.6944,50.4503,50.6682,24953.0
2017-09-13 12:30:00,58.12,58.12,58.01,58.07,16478.0,50.6508,50.6508,50.5549,50.6072,16478.0
2017-09-13 13:00:00,58.05,58.1,57.9,57.92,27821.0,50.5898,50.6334,50.4591,50.4765,27821.0
2017-09-13 13:30:00,57.92,58.02,57.92,57.95,20469.0,50.4765,50.5636,50.4765,50.5026,20469.0
2017-09-13 14:00:00,57.94,58.01,57.94,58.0,16841.0,50.4939,50.5549,50.4939,50.5462,16841.0
2017-09-13 14:30:00,58.0,58.0,57.95,57.99,14535.0,50.5462,50.5462,50.5026,50.5375,14535.0
2017-09-13 15:00:00,57.98,58.04,57.88,57.88,49464.0,50.5288,50.5811,50.4416,50.4416,49464.0
2017-09-13 15:30:00,57.89,58.03,57.88,57.96,111233.0,50.4503,50.5723,50.4416,50.5113,111233.0
2017-09-14 09:30:00,57.8,57.99,57.77,57.86,17219.0,50.3719,50.5375,50.3458,50.4242,17219.0
2017-09-14 10:00:00,57.87,57.95,57.82,57.85,7583.0,50.4329,50.5026,50.3893,50.4155,7583.0
2017-09-14 10:30:00,57.84,57.9,57.8,57.8,11550.0,50.4068,50.4591,50.3719,50.3719,11550.0
2017-09-14 11:00:00,57.83,57.89,57.79,57.8,8109.0,50.3981,50.4503,50.3632,50.3719,8109.0
2017-09-14 11:30:00,57.81,57.99,57.81,57.95,10941.0,50.3806,50.5375,50.3806,50.5026,10941.0
2017-09-14 12:00:00,57.95,57.99,57.82,57.98,21963.0,50.5026,50.5375,50.3893,50.5288,21963.0
2017-09-14 12:30:00,57.95,57.99,57.9,57.95,15681.0,50.5026,50.5375,50.4591,50.5026,15681.0
2017-09-14 13:00:00,57.95,57.95,57.81,57.81,13832.0,50.5026,50.5026,50.3806,50.3806,13832.0
2017-09-14 13:30:00,57.81,57.86,57.8,57.84,12493.0,50.3806,50.4242,50.3719,50.4068,12493.0
2017-09-14 14:00:00,57.83,57.87,57.8,57.81,9774.0,50.3981,50.4329,50.3719,50.3806,9774.0
2017-09-14 14:30:00,57.81,57.98,57.8,57.94,28678.0,50.3806,50.5288,50.3719,50.4939,28678.0
2017-09-14 15:00:00,57.94,58.05,57.93,58.03,18863.0,50.4939,50.5898,50.4852,50.5723,18863.0
2017-09-14 15:30:00,58.03,58.14,58.02,58.12,139237.0,50.5723,50.6682,50.5636,50.6508,139237.0
2017-09-15 09:30:00,58.08,58.2,57.88,57.9,164990.0,50.6159,50.7205,50.4416,50.4591,164990.0
2017-09-15 10:00:00,57.91,57.91,57.72,57.75,32784.0,50.4678,50.4678,50.3022,50.3283,32784.0
2017-09-15 10:30:00,57.75,57.94,57.67,57.91,41133.0,50.3283,50.4939,50.2586,50.4678,41133.0
2017-09-15 11:00:00,57.9,57.9,57.78,57.83,35943.0,50.4591,50.4591,50.3545,50.3981,35943.0
2017-09-15 11:30:00,57.85,58.0,57.82,57.99,20659.0,50.4155,50.5462,50.3893,50.5375,20659.0
2017-09-15 12:00:00,57.99,58.15,57.99,58.13,9247.0,50.5375,50.6769,50.5375,50.6595,9247.0
2017-09-15 12:30:00,58.15,58.2,58.07,58.14,18028.0,50.6769,50.7205,50.6072,50.6682,18028.0
2017-09-15 13:00:00,58.15,58.26,58.12,58.21,13294.0,50.6769,50.7728,50.6508,50.7292,13294.0
2017-09-15 13:30:00,58.2,58.23,58.15,58.22,13822.0,50.7205,50.7466,50.6769,50.7379,13822.0
2017-09-15 14:00:00,58.22,58.25,58.14,58.15,24967.0,50.7379,50.7641,50.6682,50.6769,24967.0
2017-09-15 14:30:00,58.15,58.18,58.1,58.11,29355.0,50.6769,50.7031,50.6334,50.6421,29355.0
2017-09-15 15:00:00,58.11,58.21,58.06,58.15,20588.0,50.6421,50.7292,50.5985,50.6769,20588.0
2017-09-15 15:30:00,58.14,58.25,58.13,58.22,137197.0,50.6682,50.7641,50.6595,50.7379,137197.0
2017-09-18 09:30:00,58.44,58.5,58.33,58.36,20051.0,50.9297,50.9819,50.8338,50.8599,20051.0
2017-09-18 10:00:00,58.37,58.42,58.27,58.39,33725.0,50.8687,50.9122,50.7815,50.8861,33725.0
2017-09-18 10:30:00,58.39,58.47,58.29,58.29,32184.0,50.8861,50.9558,50.7989,50.7989,32184.0
2017-09-18 11:00:00,58.32,58.4,58.31,58.38,19485.0,50.8251,50.8948,50.8164,50.8774,19485.0
2017-09-18 11:30:00,58.38,58.4,58.29,58.37,24545.0,50.8774,50.8948,50.7989,50.8687,24545.0
2017-09-18 12:00:00,58.35,58.4,58.34,58.36,20605.0,50.8512,50.8948,50.8425,50.8599,20605.0
2017-09-18 12:30:00,58.35,58.44,58.35,58.44,16818.0,50.8512,50.9297,50.8512,50.9297,16818.0
2017-09-18 13:00:00,58.44,58.45,58.35,58.37,20132.0,50.9297,50.9384,50.8512,50.8687,20132.0
2017-09-18 13:30:00,58.36,58.47,58.34,58.39,28475.0,50.8599,50.9558,50.8425,50.8861,28475.0
2017-09-18 14:00:00,58.36,58.38,58.26,58.31,29173.0,50.8599,50.8774,50.7728,50.8164,29173.0
2017-09-18 14:30:00,58.3,58.38,58.23,58.37,20535.0,50.8076,50.8774,50.7466,50.8687,20535.0
2017-09-18 15:00:00,58.36,58.38,58.29,58.3,36354.0,50.8599,50.8774,50.7989,50.8076,36354.0
2017-09-18 15:30:00,58.3,58.37,58.28,58.3,87960.0,50.8076,50.8687,50.7902,50.8076,87960.0
2017-09-19 09:30:00,58.38,58.47,58.03,58.03,27895.0,50.8774,50.9558,50.5723,50.5723,27895.0
2017-09-19 10:00:00,58.03,58.23,58.03,58.23,42457.0,50.5723,50.7466,50.5723,50.7466,42457.0
2017-09-19 10:30:00,58.24,58.36,58.14,58.14,26336.0,50.7554,50.8599,50.6682,50.6682,26336.0
2017-09-19 11:00:00,58.14,58.3,58.14,58.25,20242.0,50.6682,50.8076,50.6682,50.7641,20242.0
2017-09-19 11:30:00,58.24,58.36,58.24,58.34,16431.0,50.7554,50.8599,50.7554,50.8425,16431.0
2017-09-19 12:00:00,58.34,58.42,58.34,58.4,16163.0,50.8425,50.9122,50.8425,50.8948,16163.0
2017-09-19 12:30:00,58.39,58.42,58.37,58.39,6861.0,50.8861,50.9122,50.8687,50.8861,6861.0
2017-09-19 13:00:00,58.4,58.45,58.38,58.38,12625.0,50.8948,50.9384,50.8774,50.8774,12625.0
2017-09-19 13:30:00,58.4,58.44,58.39,58.41,9116.0,50.8948,50.9297,50.8861,50.9035,9116.0
2017-09-19 14:00:00,58.42,58.47,58.4,58.4,13066.0,50.9122,50.9558,50.8948,50.8948,13066.0
2017-09-19 14:30:00,58.4,58.45,58.37,58.39,13150.0,50.8948,50.9384,50.8687,50.8861,13150.0
2017-09-19 15:00:00,58.41,58.5,58.41,58.49,27885.0,50.9035,50.9819,50.9035,50.9732,27885.0
2017-09-19 15:30:00,58.5,58.55,58.48,58.5,90818.0,50.9819,51.0255,50.9645,50.9819,90818.0
2017-09-20 09:30:00,58.6,58.91,58.5,58.79,25131.0,51.0691,51.3393,50.9819,51.2347,25131.0
2017-09-20 10:00:00,58.77,58.81,58.54,58.75,20739.0,51.2172,51.2521,51.0168,51.1998,20739.0
2017-09-20 10:30:00,58.68,58.82,58.67,58.69,29388.0,51.1388,51.2608,51.1301,51.1475,29388.0
2017-09-20 11:00:00,58.69,58.88,58.67,58.85,42867.0,51.1475,51.3131,51.1301,51.287,42867.0
2017-09-20 11:30:00,58.86,58.9,58.73,58.78,26992.0,51.2957,51.3305,51.1824,51.226,26992.0
2017-09-20 12:00:00,58.79,58.83,58.73,58.82,20752.0,51.2347,51.2695,51.1824,51.2608,20752.0
2017-09-20 12:30:00,58.83,58.86,58.77,58.78,21173.0,51.2695,51.2957,51.2172,51.226,21173.0
2017-09-20 13:00:00,58.78,58.78,58.68,58.71,16243.0,51.226,51.226,51.1388,51.165,16243.0
2017-09-20 13:30:00,58.71,58.73,58.68,58.7,24617.0,51.165,51.1824,51.1388,51.1562,24617.0
2017-09-20 14:00:00,58.7,58.7,58.48,58.55,51555.0,51.1562,51.1562,50.9645,51.0255,51555.0
2017-09-20 14:30:00,58.58,58.81,58.55,58.76,71170.0,51.0517,51.2521,51.0255,51.2085,71170.0
2017-09-20 15:00:00,58.76,58.92,58.74,58.91,28296.0,51.2085,51.348,51.1911,51.3393,28296.0
2017-09-20 15:30:00,58.92,59.07,58.91,59.07,158357.0,51.348,51.4787,51.3393,51.4787,158357.0
2017-09-21 09:30:00,59.2,59.2,58.93,58.94,35031.0,51.592,51.592,51.3567,51.3654,35031.0
2017-09-21 10:00:00,58.91,59.02,58.82,59.02,23318.0,51.3393,51.4351,51.2608,51.4351,23318.0
2017-09-21 10:30:00,59.01,59.07,58.95,59.03,27107.0,51.4264,51.4787,51.3741,51.4438,27107.0
2017-09-21 11:00:00,59.02,59.14,59.0,59.08,24767.0,51.4351,51.5397,51.4177,51.4874,24767.0
2017-09-21 11:30:00,59.07,59.19,59.06,59.16,16162.0,51.4787,51.5833,51.47,51.5571,16162.0
2017-09-21 12:00:00,59.16,59.19,59.1,59.1,13457.0,51.5571,51.5833,51.5048,51.5048,13457.0
2017-09-21 12:30:00,59.11,59.24,59.11,59.15,21540.0,51.5136,51.6268,51.5136,51.5484,21540.0
2017-09-21 13:00:00,59.14,59.17,58.96,58.96,37335.0,51.5397,51.5658,51.3828,51.3828,37335.0
2017-09-21 13:30:00,58.96,58.99,58.86,58.87,23422.0,51.3828,51.409,51.2957,51.3044,23422.0
2017-09-21 14:00:00,58.86,59.03,58.86,59.01,24040.0,51.2957,51.4438,51.2957,51.4264,24040.0
2017-09-21 14:30:00,59.01,59.13,58.98,59.13,27357.0,51.4264,51.531,51.4003,51.531,27357.0
2017-09-21 15:00:00,59.12,59.13,59.06,59.12,23064.0,51.5223,51.531,51.47,51.5223,23064.0
2017-09-21 15:30:00,59.12,59.16,58.98,59.01,129814.0,51.5223,51.5571,51.4003,51.4264,129814.0
2017-09-22 09:30:00,59.0,59.13,58.94,59.0,28978.0,51.4177,51.531,51.3654,51.4177,28978.0
2017-09-22 10:00:00,59.06,59.22,59.04,59.18,13070.0,51.47,51.6094,51.4525,51.5746,13070.0
2017-09-22 10:30:00,59.17,59.19,59.1,59.12,18860.0,51.5658,51.5833,51.5048,51.5223,18860.0
2017-09-22 11:00:00,59.11,59.12,59.01,59.04,15910.0,51.5136,51.5223,51.4264,51.4525,15910.0
2017-09-22 11:30:00,59.07,59.17,59.06,59.17,27709.0,51.4787,51.5658,51.47,51.5658,27709.0
2017-09-22 12:00:00,59.17,59.33,59.16,59.32,29378.0,51.5658,51.7053,51.5571,51.6966,29378.0
2017-09-22 12:30:00,59.33,59.38,59.29,59.29,33280.0,51.7053,51.7489,51.6704,51.6704,33280.0
2017-09-22 13:00:00,59.29,59.34,59.22,59.32,35733.0,51.6704,51.714,51.6094,51.6966,35733.0
2017-09-22 13:30:00,59.32,59.37,59.31,59.34,25474.0,51.6966,51.7401,51.6879,51.714,25474.0
2017-09-22 14:00:00,59.34,59.44,59.34,59.43,38063.0,51.714,51.8011,51.714,51.7924,38063.0
2017-09-22 14:30:00,59.43,59.53,59.42,59.51,51690.0,51.7924,51.8796,51.7837,51.8621,51690.0
2017-09-22 15:00:00,59.5,59.61,59.5,59.58,53235.0,51.8534,51.9493,51.8534,51.9232,53235.0
2017-09-22 15:30:00,59.58,59.59,59.52,59.55,114321.0,51.9232,51.9319,51.8709,51.897,114321.0
2017-09-25 09:30:00,59.46,59.72,59.12,59.24,36063.0,51.8186,52.0452,51.5223,51.6268,36063.0
2017-09-25 10:00:00,59.25,59.28,59.1,59.15,51873.0,51.6356,51.6617,51.5048,51.5484,51873.0
2017-09-25 10:30:00,59.11,59.2,59.04,59.04,23881.0,51.5136,51.592,51.4525,51.4525,23881.0
2017-09-25 11:00:00,59.01,59.02,58.74,58.8,59775.0,51.4264,51.4351,51.1911,51.2434,59775.0
2017-09-25 11:30:00,58.82,58.82,58.62,58.71,43582.0,51.2608,51.2608,51.0865,51.165,43582.0
2017-09-25 12:00:00,58.73,58.73,58.61,58.72,19067.0,51.1824,51.1824,51.0778,51.1737,19067.0
2017-09-25 12:30:00,58.69,58.79,58.63,58.76,19127.0,51.1475,51.2347,51.0952,51.2085,19127.0
2017-09-25 13:00:00,58.75,58.91,58.74,58.81,27139.0,51.1998,51.3393,51.1911,51.2521,27139.0
2017-09-25 13:30:00,58.79,58.86,58.76,58.84,15064.0,51.2347,51.2957,51.2085,51.2783,15064.0
2017-09-25 14:00:00,58.86,58.91,58.83,58.89,16086.0,51.2957,51.3393,51.2695,51.3218,16086.0
2017-09-25 14:30:00,58.89,58.94,58.84,58.91,20511.0,51.3218,51.3654,51.2783,51.3393,20511.0
2017-09-25 15:00:00,58.91,59.0,58.91,58.95,41166.0,51.3393,51.4177,51.3393,51.3741,41166.0
2017-09-25 15:30:00,58.94,59.02,58.91,58.99,72019.0,51.3654,51.4351,51.3393,51.409,72019.0
2017-09-26 09:30:00,59.02,59.32,59.02,59.23,16710.0,51.4351,51.6966,51.4351,51.6181,16710.0
2017-09-26 10:00:00,59.28,59.28,59.13,59.19,12382.0,51.6617,51.6617,51.531,51.5833,12382.0
2017-09-26 10:30:00,59.21,59.31,59.15,59.22,15843.0,51.6007,51.6879,51.5484,51.6094,15843.0
2017-09-26 11:00:00,59.21,59.21,58.97,59.05,59018.0,51.6007,51.6007,51.3915,51.4613,59018.0
2017-09-26 11:30:00,59.03,59.07,58.99,59.0,37847.0,51.4438,51.4787,51.409,51.4177,37847.0
2017-09-26 12:00:00,59.01,59.12,59.0,59.12,15018.0,51.4264,51.5223,51.4177,51.5223,15018.0
2017-09-26 12:30:00,59.12,59.18,58.99,59.05,26778.0,51.5223,51.5746,51.409,51.4613,26778.0
2017-09-26 13:00:00,59.05,59.2,59.03,59.15,16330.0,51.4613,51.592,51.4438,51.5484,16330.0
2017-09-26 13:30:00,59.14,59.23,59.11,59.23,12916.0,51.5397,51.6181,51.5136,51.6181,12916.0
2017-09-26 14:00:00,59.23,59.25,59.09,59.12,30711.0,51.6181,51.6356,51.4961,51.5223,30711.0
2017-09-26 14:30:00,59.13,59.18,59.09,59.14,32687.0,51.531,51.5746,51.4961,51.5397,32687.0
2017-09-26 15:00:00,59.14,59.16,59.09,59.13,44068.0,51.5397,51.5571,51.4961,51.531,44068.0
2017-09-26 15:30:00,59.13,59.16,59.05,59.08,113108.0,51.531,51.5571,51.4613,51.4874,113108.0
2017-09-27 09:30:00,59.2,59.42,59.0,59.03,52584.0,51.592,51.7837,51.4177,51.4438,52584.0
2017-09-27 10:00:00,59.02,59.02,58.76,58.88,18664.0,51.4351,51.4351,51.2085,51.3131,18664.0
2017-09-27 10:30:00,58.8,58.84,58.65,58.76,20818.0,51.2434,51.2783,51.1127,51.2085,20818.0
2017-09-27 11:00:00,58.77,58.95,58.71,58.85,20299.0,51.2172,51.3741,51.165,51.287,20299.0
2017-09-27 11:30:00,58.81,58.9,58.76,58.88,18739.0,51.2521,51.3305,51.2085,51.3131,18739.0
2017-09-27 12:00:00,58.9,58.9,58.8,58.87,18080.0,51.3305,51.3305,51.2434,51.3044,18080.0
2017-09-27 12:30:00,58.86,59.05,58.86,59.0,30795.0,51.2957,51.4613,51.2957,51.4177,30795.0
2017-09-27 13:00:00,58.99,59.04,58.91,58.93,22532.0,51.409,51.4525,51.3393,51.3567,22532.0
2017-09-27 13:30:00,58.93,59.02,58.83,58.99,27392.0,51.3567,51.4351,51.2695,51.409,27392.0
2017-09-27 14:00:00,58.98,59.14,58.98,59.09,71774.0,51.4003,51.5397,51.4003,51.4961,71774.0
2017-09-27 14:30:00,59.09,59.11,58.97,59.03,36288.0,51.4961,51.5136,51.3915,51.4438,36288.0
2017-09-27 15:00:00,59.01,59.19,59.01,59.16,65879.0,51.4264,51.5833,51.4264,51.5571,65879.0
2017-09-27 15:30:00,59.16,59.2,58.98,59.0,122130.0,51.5571,51.592,51.4003,51.4177,122130.0
2017-09-28 09:30:00,58.94,59.35,58.84,58.92,26099.0,51.3654,51.7227,51.2783,51.348,26099.0
2017-09-28 10:00:00,58.96,58.97,58.74,58.74,16270.0,51.3828,51.3915,51.1911,51.1911,16270.0
2017-09-28 10:30:00,58.74,58.82,58.62,58.7,16313.0,51.1911,51.2608,51.0865,51.1562,16313.0
2017-09-28 11:00:00,58.68,58.83,58.68,58.81,14746.0,51.1388,51.2695,51.1388,51.2521,14746.0
2017-09-28 11:30:00,58.81,58.87,58.76,58.86,9924.0,51.2521,51.3044,51.2085,51.2957,9924.0
2017-09-28 12:00:00,58.87,58.97,58.85,58.95,8733.0,51.3044,51.3915,51.287,51.3741,8733.0
2017-09-28 12:30:00,58.94,59.04,58.94,58.98,10949.0,51.3654,51.4525,51.3654,51.4003,10949.0
2017-09-28 13:00:00,59.0,59.05,58.98,59.02,8147.0,51.4177,51.4613,51.4003,51.4351,8147.0
2017-09-28 13:30:00,59.0,59.1,59.0,59.07,10670.0,51.4177,51.5048,51.4177,51.4787,10670.0
2017-09-28 14:00:00,59.07,59.13,59.05,59.09,16059.0,51.4787,51.531,51.4613,51.4961,16059.0
2017-09-28 14:30:00,59.09,59.09,59.0,59.02,18823.0,51.4961,51.4961,51.4177,51.4351,18823.0
2017-09-28 15:00:00,59.01,59.08,58.99,59.03,25798.0,51.4264,51.4874,51.409,51.4438,25798.0
2017-09-28 15:30:00,59.03,59.04,58.83,58.9,179298.0,51.4438,51.4525,51.2695,51.3305,179298.0
2017-09-29 09:30:00,58.91,59.17,58.75,59.03,22876.0,51.3393,51.5658,51.1998,51.4438,22876.0
2017-09-29 10:00:00,59.07,59.3,59.01,59.26,27000.0,51.4787,51.6791,51.4264,51.6443,27000.0
2017-09-29 10:30:00,59.25,59.32,59.23,59.3,18744.0,51.6356,51.6966,51.6181,51.6791,18744.0
2017-09-29 11:00:00,59.3,59.3,59.17,59.24,17623.0,51.6791,51.6791,51.5658,51.6268,17623.0
2017-09-29 11:30:00,59.25,59.35,59.2,59.28,18770.0,51.6356,51.7227,51.592,51.6617,18770.0
2017-09-29 12:00:00,59.29,59.34,59.23,59.29,11411.0,51.6704,51.714,51.6181,51.6704,11411.0
2017-09-29 12:30:00,59.29,59.34,59.22,59.3,15444.0,51.6704,51.714,51.6094,51.6791,15444.0
2017-09-29 13:00:00,59.3,59.36,59.29,59.36,10584.0,51.6791,51.7314,51.6704,51.7314,10584.0
2017-09-29 13:30:00,59.36,59.37,59.31,59.37,11683.0,51.7314,51.7401,51.6879,51.7401,11683.0
2017-09-29 14:00:00,59.38,59.39,59.34,59.36,17902.0,51.7489,51.7576,51.714,51.7314,17902.0
2017-09-29 14:30:00,59.38,59.41,59.32,59.4,28301.0,51.7489,51.775,51.6966,51.7663,28301.0
2017-09-29 15:00:00,59.39,59.52,59.39,59.48,33670.0,51.7576,51.8709,51.7576,51.836,33670.0
2017-09-29 15:30:00,59.47,59.53,59.42,59.44,125348.0,51.8273,51.8796,51.7837,51.8011,125348.0
2017-10-02 09:30:00,59.66,59.86,59.51,59.75,19724.0,51.9929,52.1672,51.8621,52.0713,19724.0
2017-10-02 10:00:00,59.78,60.05,59.78,59.9,30804.0,52.0974,52.3328,52.0974,52.202,30804.0
2017-10-02 10:30:00,59.9,59.9,59.56,59.59,30669.0,52.202,52.202,51.9057,51.9319,30669.0
2017-10-02 11:00:00,59.59,59.77,59.59,59.63,50996.0,51.9319,52.0887,51.9319,51.9667,50996.0
2017-10-02 11:30:00,59.63,59.75,59.63,59.65,24095.0,51.9667,52.0713,51.9667,51.9842,24095.0
2017-10-02 12:00:00,59.64,59.71,59.59,59.69,30523.0,51.9754,52.0364,51.9319,52.019,30523.0
2017-10-02 12:30:00,59.69,59.71,59.47,59.66,76254.0,52.019,52.0364,51.8273,51.9929,76254.0
2017-10-02 13:00:00,59.67,59.74,59.6,59.68,19093.0,52.0016,52.0626,51.9406,52.0103,19093.0
2017-10-02 13:30:00,59.68,59.77,59.68,59.77,14932.0,52.0103,52.0887,52.0103,52.0887,14932.0
2017-10-02 14:00:00,59.75,59.78,59.65,59.72,34972.0,52.0713,52.0974,51.9842,52.0452,34972.0
2017-10-02 14:30:00,59.7,59.81,59.68,59.78,24155.0,52.0277,52.1236,52.0103,52.0974,24155.0
2017-10-02 15:00:00,59.79,59.83,59.73,59.82,36221.0,52.1062,52.141,52.0539,52.1323,36221.0
2017-10-02 15:30:00,59.82,59.99,59.79,59.97,106207.0,52.1323,52.2805,52.1062,52.263,106207.0
2017-10-03 09:30:00,60.05,60.13,59.68,59.69,31905.0,52.3328,52.4025,52.0103,52.019,31905.0
2017-10-03 10:00:00,59.65,59.92,59.65,59.9,12836.0,51.9842,52.2195,51.9842,52.202,12836.0
2017-10-03 10:30:00,59.87,60.0,59.85,59.86,11391.0,52.1759,52.2892,52.1585,52.1672,11391.0
2017-10-03 11:00:00,59.83,59.91,59.74,59.91,15810.0,52.141,52.2107,52.0626,52.2107,15810.0
2017-10-03 11:30:00,59.94,59.96,59.81,59.85,16274.0,52.2369,52.2543,52.1236,52.1585,16274.0
2017-10-03 12:00:00,59.83,59.91,59.81,59.81,19288.0,52.141,52.2107,52.1236,52.1236,19288.0
2017-10-03 12:30:00,59.8,59.94,59.79,59.94,17412.0,52.1149,52.2369,52.1062,52.2369,17412.0
2017-10-03 13:00:00,59.94,60.04,59.94,60.03,19633.0,52.2369,52.324,52.2369,52.3153,19633.0
2017-10-03 13:30:00,60.03,60.2,60.03,60.17,24437.0,52.3153,52.4635,52.3153,52.4373,24437.0
2017-10-03 14:00:00,60.16,60.22,60.09,60.21,29792.0,52.4286,52.4809,52.3676,52.4722,29792.0
2017-10-03 14:30:00,60.22,60.29,60.17,60.26,31310.0,52.4809,52.5419,52.4373,52.5158,31310.0
2017-10-03 15:00:00,60.26,60.28,60.18,60.28,32932.0,52.5158,52.5332,52.446,52.5332,32932.0
2017-10-03 15:30:00,60.27,60.4,60.26,60.4,154664.0,52.5245,52.6378,52.5158,52.6378,154664.0
2017-10-04 09:30:00,60.56,60.91,60.36,60.79,43237.0,52.7772,53.0822,52.6029,52.9777,43237.0
2017-10-04 10:00:00,60.72,60.94,60.67,60.69,61808.0,52.9166,53.1084,52.8731,52.8905,61808.0
2017-10-04 10:30:00,60.65,60.69,60.48,60.66,28492.0,52.8556,52.8905,52.7075,52.8644,28492.0
2017-10-04 11:00:00,60.69,60.7,60.6,60.68,11642.0,52.8905,52.8992,52.8121,52.8818,11642.0
2017-10-04 11:30:00,60.68,60.79,60.61,60.79,15267.0,52.8818,52.9777,52.8208,52.9777,15267.0
2017-10-04 12:00:00,60.8,60.82,60.74,60.8,7095.0,52.9864,53.0038,52.9341,52.9864,7095.0
2017-10-04 12:30:00,60.81,60.82,60.59,60.59,15810.0,52.9951,53.0038,52.8034,52.8034,15810.0
2017-10-04 13:00:00,60.6,60.86,60.6,60.82,36327.0,52.8121,53.0387,52.8121,53.0038,36327.0
2017-10-04 13:30:00,60.82,60.86,60.77,60.86,8951.0,53.0038,53.0387,52.9602,53.0387,8951.0
2017-10-04 14:00:00,60.86,60.93,60.81,60.91,16016.0,53.0387,53.0997,52.9951,53.0822,16016.0
2017-10-04 14:30:00,60.9,60.91,60.82,60.88,15788.0,53.0735,53.0822,53.0038,53.0561,15788.0
2017-10-04 15:00:00,60.88,60.91,60.85,60.85,29091.0,53.0561,53.0822,53.0299,53.0299,29091.0
2017-10-04 15:30:00,60.85,60.87,60.75,60.85,90154.0,53.0299,53.0474,52.9428,53.0299,90154.0
2017-10-05 09:30:00,60.93,60.98,60.48,60.57,24739.0,53.0997,53.1432,52.7075,52.7859,24739.0
2017-10-05 10:00:00,60.55,60.61,60.49,60.59,17374.0,52.7685,52.8208,52.7162,52.8034,17374.0
2017-10-05 10:30:00,60.57,60.69,60.5,60.58,16998.0,52.7859,52.8905,52.7249,52.7946,16998.0
2017-10-05 11:00:00,60.59,60.67,60.56,60.6,28128.0,52.8034,52.8731,52.7772,52.8121,28128.0
2017-10-05 11:30:00,60.61,60.77,60.61,60.73,23097.0,52.8208,52.9602,52.8208,52.9254,23097.0
2017-10-05 12:00:00,60.71,60.74,60.65,60.65,44644.0,52.9079,52.9341,52.8556,52.8556,44644.0
2017-10-05 12:30:00,60.65,60.67,60.58,60.6,18362.0,52.8556,52.8731,52.7946,52.8121,18362.0
2017-10-05 13:00:00,60.59,60.77,60.55,60.75,27768.0,52.8034,52.9602,52.7685,52.9428,27768.0
2017-10-05 13:30:00,60.74,60.77,60.7,60.76,15947.0,52.9341,52.9602,52.8992,52.9515,15947.0
2017-10-05 14:00:00,60.77,60.81,60.63,60.66,24261.0,52.9602,52.9951,52.8382,52.8644,24261.0
2017-10-05 14:30:00,60.67,60.72,60.62,60.71,21131.0,52.8731,52.9166,52.8295,52.9079,21131.0
2017-10-05 15:00:00,60.71,60.73,60.65,60.7,30483.0,52.9079,52.9254,52.8556,52.8992,30483.0
2017-10-05 15:30:00,60.7,60.8,60.64,60.8,119094.0,52.8992,52.9864,52.8469,52.9864,119094.0
2017-10-06 09:30:00,60.78,61.0,60.65,61.0,12878.0,52.9689,53.1607,52.8556,53.1607,12878.0
2017-10-06 10:00:00,61.01,61.24,61.0,61.14,10224.0,53.1694,53.3698,53.1607,53.2827,10224.0
2017-10-06 10:30:00,61.16,61.16,61.02,61.06,11513.0,53.3001,53.3001,53.1781,53.213,11513.0
2017-10-06 11:00:00,61.08,61.1,61.04,61.05,8105.0,53.2304,53.2478,53.1955,53.2042,8105.0
2017-10-06 11:30:00,61.07,61.07,60.93,60.98,8404.0,53.2217,53.2217,53.0997,53.1432,8404.0
2017-10-06 12:00:00,60.98,61.12,60.96,61.09,14726.0,53.1432,53.2652,53.1258,53.2391,14726.0
2017-10-06 12:30:00,61.09,61.15,61.07,61.1,13602.0,53.2391,53.2914,53.2217,53.2478,13602.0
2017-10-06 13:00:00,61.12,61.16,61.01,61.13,22007.0,53.2652,53.3001,53.1694,53.274,22007.0
2017-10-06 13:30:00,61.13,61.18,61.06,61.08,41508.0,53.274,53.3175,53.213,53.2304,41508.0
2017-10-06 14:00:00,61.05,61.07,60.99,61.03,25564.0,53.2042,53.2217,53.1519,53.1868,25564.0
2017-10-06 14:30:00,61.01,61.07,60.94,60.96,31044.0,53.1694,53.2217,53.1084,53.1258,31044.0
2017-10-06 15:00:00,60.96,60.97,60.82,60.85,71112.0,53.1258,53.1345,53.0038,53.0299,71112.0
2017-10-06 15:30:00,60.85,61.01,60.83,60.99,107887.0,53.0299,53.1694,53.0125,53.1519,107887.0
2017-10-09 09:30:00,61.1,61.2,60.82,60.96,28221.0,53.2478,53.335,53.0038,53.1258,28221.0
2017-10-09 10:00:00,60.94,61.08,60.92,61.02,16326.0,53.1084,53.2304,53.0909,53.1781,16326.0
2017-10-09 10:30:00,61.03,61.12,60.99,61.11,33849.0,53.1868,53.2652,53.1519,53.2565,33849.0
2017-10-09 11:00:00,61.12,61.12,60.98,61.02,26809.0,53.2652,53.2652,53.1432,53.1781,26809.0
2017-10-09 11:30:00,61.02,61.04,60.86,60.92,29403.0,53.1781,53.1955,53.0387,53.0909,29403.0
2017-10-09 12:00:00,60.92,60.92,60.8,60.8,22675.0,53.0909,53.0909,52.9864,52.9864,22675.0
2017-10-09 12:30:00,60.82,60.91,60.75,60.88,10655.0,53.0038,53.0822,52.9428,53.0561,10655.0
2017-10-09 13:00:00,60.87,60.91,60.83,60.88,8521.0,53.0474,53.0822,53.0125,53.0561,8521.0
2017-10-09 13:30:00,60.9,60.9,60.85,60.86,12456.0,53.0735,53.0735,53.0299,53.0387,12456.0
2017-10-09 14:00:00,60.87,60.91,60.63,60.64,83456.0,53.0474,53.0822,52.8382,52.8469,83456.0
2017-10-09 14:30:00,60.63,60.73,60.58,60.73,48644.0,52.8382,52.9254,52.7946,52.9254,48644.0
2017-10-09 15:00:00,60.72,60.78,60.68,60.73,36306.0,52.9166,52.9689,52.8818,52.9254,36306.0
2017-10-09 15:30:00,60.74,60.79,60.69,60.77,112246.0,52.9341,52.9777,52.8905,52.9602,112246.0
2017-10-10 09:30:00,60.92,60.92,60.62,60.7,23920.0,53.0909,53.0909,52.8295,52.8992,23920.0
2017-10-10 10:00:00,60.69,60.71,60.49,60.71,20382.0,52.8905,52.9079,52.7162,52.9079,20382.0
2017-10-10 10:30:00,60.73,60.73,60.56,60.69,13011.0,52.9254,52.9254,52.7772,52.8905,13011.0
2017-10-10 11:00:00,60.72,60.75,60.6,60.67,13727.0,52.9166,52.9428,52.8121,52.8731,13727.0
2017-10-10 11:30:00,60.69,60.74,60.64,60.73,32660.0,52.8905,52.9341,52.8469,52.9254,32660.0
2017-10-10 12:00:00,60.73,60.73,60.68,60.68,11964.0,52.9254,52.9254,52.8818,52.8818,11964.0
2017-10-10 12:30:00,60.67,60.76,60.56,60.56,15875.0,52.8731,52.9515,52.7772,52.7772,15875.0
2017-10-10 13:00:00,60.58,60.62,60.45,60.49,14728.0,52.7946,52.8295,52.6813,52.7162,14728.0
2017-10-10 13:30:00,60.49,60.6,60.45,60.59,19255.0,52.7162,52.8121,52.6813,52.8034,19255.0
2017-10-10 14:00:00,60.59,60.59,60.45,60.5,39695.0,52.8034,52.8034,52.6813,52.7249,39695.0
2017-10-10 14:30:00,60.49,60.68,60.49,60.65,19851.0,52.7162,52.8818,52.7162,52.8556,19851.0
2017-10-10 15:00:00,60.67,60.75,60.65,60.73,20282.0,52.8731,52.9428,52.8556,52.9254,20282.0
2017-10-10 15:30:00,60.73,60.8,60.68,60.74,139913.0,52.9254,52.9864,52.8818,52.9341,139913.0
2017-10-11 09:30:00,60.73,60.84,60.48,60.57,26776.0,52.9254,53.0212,52.7075,52.7859,26776.0
2017-10-11 10:00:00,60.59,60.68,60.52,60.52,14509.0,52.8034,52.8818,52.7423,52.7423,14509.0
2017-10-11 10:30:00,60.54,60.56,60.44,60.49,8470.0,52.7598,52.7772,52.6726,52.7162,8470.0
2017-10-11 11:00:00,60.51,60.52,60.43,60.5,32393.0,52.7336,52.7423,52.6639,52.7249,32393.0
2017-10-11 11:30:00,60.53,60.63,60.48,60.5,21253.0,52.7511,52.8382,52.7075,52.7249,21253.0
2017-10-11 12:00:00,60.49,60.65,60.48,60.59,7507.0,52.7162,52.8556,52.7075,52.8034,7507.0
2017-10-11 12:30:00,60.6,60.79,60.57,60.73,39406.0,52.8121,52.9777,52.7859,52.9254,39406.0
2017-10-11 13:00:00,60.76,60.81,60.63,60.63,38626.0,52.9515,52.9951,52.8382,52.8382,38626.0
2017-10-11 13:30:00,60.62,60.63,60.5,60.51,18114.0,52.8295,52.8382,52.7249,52.7336,18114.0
2017-10-11 14:00:00,60.51,60.59,60.45,60.51,25239.0,52.7336,52.8034,52.6813,52.7336,25239.0
2017-10-11 14:30:00,60.52,60.53,60.46,60.49,19600.0,52.7423,52.7511,52.6901,52.7162,19600.0
2017-10-11 15:00:00,60.48,60.63,60.41,60.59,38197.0,52.7075,52.8382,52.6465,52.8034,38197.0
2017-10-11 15:30:00,60.6,60.65,60.55,60.63,62463.0,52.8121,52.8556,52.7685,52.8382,62463.0
2017-10-12 09:30:00,60.66,60.92,60.53,60.9,34257.0,52.8644,53.0909,52.7511,53.0735,34257.0
2017-10-12 10:00:00,60.89,61.07,60.74,61.03,31476.0,53.0648,53.2217,52.9341,53.1868,31476.0
2017-10-12 10:30:00,61.05,61.23,61.01,61.18,20674.0,53.2042,53.3611,53.1694,53.3175,20674.0
2017-10-12 11:00:00,61.19,61.32,61.14,61.28,18787.0,53.3262,53.4395,53.2827,53.4047,18787.0
2017-10-12 11:30:00,61.3,61.37,61.25,61.28,37149.0,53.4221,53.4831,53.3785,53.4047,37149.0
2017-10-12 12:00:00,61.28,61.36,61.18,61.2,16550.0,53.4047,53.4744,53.3175,53.335,16550.0
2017-10-12 12:30:00,61.2,61.45,61.2,61.41,27949.0,53.335,53.5528,53.335,53.518,27949.0
2017-10-12 13:00:00,61.42,61.52,61.42,61.48,17827.0,53.5267,53.6138,53.5267,53.579,17827.0
2017-10-12 13:30:00,61.46,61.58,61.45,61.51,22791.0,53.5615,53.6661,53.5528,53.6051,22791.0
2017-10-12 14:00:00,61.52,61.61,61.5,61.57,32371.0,53.6138,53.6923,53.5964,53.6574,32371.0
2017-10-12 14:30:00,61.56,61.62,61.52,61.6,27992.0,53.6487,53.701,53.6138,53.6836,27992.0
2017-10-12 15:00:00,61.59,61.61,61.49,61.49,39216.0,53.6748,53.6923,53.5877,53.5877,39216.0
2017-10-12 15:30:00,61.5,61.52,61.41,61.47,79924.0,53.5964,53.6138,53.518,53.5703,79924.0
2017-10-13 09:30:00,61.69,61.8,61.37,61.47,31959.0,53.762,53.8579,53.4831,53.5703,31959.0
2017-10-13 10:00:00,61.47,61.69,61.44,61.62,30768.0,53.5703,53.762,53.5441,53.701,30768.0
2017-10-13 10:30:00,61.62,61.64,61.38,61.38,27618.0,53.701,53.7184,53.4918,53.4918,27618.0
2017-10-13 11:00:00,61.38,61.4,61.16,61.23,43856.0,53.4918,53.5093,53.3001,53.3611,43856.0
2017-10-13 11:30:00,61.21,61.28,61.15,61.27,16951.0,53.3437,53.4047,53.2914,53.396,16951.0
2017-10-13 12:00:00,61.28,61.37,61.24,61.36,6701.0,53.4047,53.4831,53.3698,53.4744,6701.0
2017-10-13 12:30:00,61.36,61.37,61.3,61.34,11164.0,53.4744,53.4831,53.4221,53.457,11164.0
2017-10-13 13:00:00,61.33,61.39,61.3,61.36,33842.0,53.4483,53.5005,53.4221,53.4744,33842.0
2017-10-13 13:30:00,61.38,61.53,61.37,61.44,12956.0,53.4918,53.6226,53.4831,53.5441,12956.0
2017-10-13 14:00:00,61.45,61.49,61.43,61.44,12499.0,53.5528,53.5877,53.5354,53.5441,12499.0
2017-10-13 14:30:00,61.44,61.45,61.2,61.29,113907.0,53.5441,53.5528,53.335,53.4134,113907.0
2017-10-13 15:00:00,61.25,61.3,61.11,61.13,114065.0,53.3785,53.4221,53.2565,53.274,114065.0
2017-10-13 15:30:00,61.14,61.23,61.07,61.17,120644.0,53.2827,53.3611,53.2217,53.3088,120644.0
2017-10-16 09:30:00,61.34,61.45,61.27,61.29,19328.0,53.457,53.5528,53.396,53.4134,19328.0
2017-10-16 10:00:00,61.29,61.36,61.13,61.15,11700.0,53.4134,53.4744,53.274,53.2914,11700.0
2017-10-16 10:30:00,61.16,61.27,61.1,61.11,20980.0,53.3001,53.396,53.2478,53.2565,20980.0
2017-10-16 11:00:00,61.11,61.17,61.09,61.14,35436.0,53.2565,53.3088,53.2391,53.2827,35436.0
2017-10-16 11:30:00,61.14,61.16,61.08,61.11,21872.0,53.2827,53.3001,53.2304,53.2565,21872.0
2017-10-16 12:00:00,61.13,61.16,61.07,61.1,19387.0,53.274,53.3001,53.2217,53.2478,19387.0
2017-10-16 12:30:00,61.1,61.12,60.98,60.98,39927.0,53.2478,53.2652,53.1432,53.1432,39927.0
2017-10-16 13:00:00,61.0,61.2,61.0,61.17,12070.0,53.1607,53.335,53.1607,53.3088,12070.0
2017-10-16 13:30:00,61.18,61.23,61.11,61.11,35489.0,53.3175,53.3611,53.2565,53.2565,35489.0
2017-10-16 14:00:00,61.13,61.16,61.09,61.15,18775.0,53.274,53.3001,53.2391,53.2914,18775.0
2017-10-16 14:30:00,61.16,61.16,61.11,61.14,21647.0,53.3001,53.3001,53.2565,53.2827,21647.0
2017-10-16 15:00:00,61.13,61.16,61.12,61.15,31774.0,53.274,53.3001,53.2652,53.2914,31774.0
2017-10-16 15:30:00,61.15,61.25,61.05,61.2,107230.0,53.2914,53.3785,53.2042,53.335,107230.0
2017-10-17 09:30:00,61.15,61.4,61.03,61.16,16623.0,53.2914,53.5093,53.1868,53.3001,16623.0
2017-10-17 10:00:00,61.19,61.19,60.95,60.98,48975.0,53.3262,53.3262,53.1171,53.1432,48975.0
2017-10-17 10:30:00,60.95,60.95,60.74,60.78,49321.0,53.1171,53.1171,52.9341,52.9689,49321.0
2017-10-17 11:00:00,60.77,60.96,60.72,60.93,37015.0,52.9602,53.1258,52.9166,53.0997,37015.0
2017-10-17 11:30:00,60.94,61.04,60.9,60.98,17448.0,53.1084,53.1955,53.0735,53.1432,17448.0
2017-10-17 12:00:00,60.97,60.98,60.8,60.82,24625.0,53.1345,53.1432,52.9864,53.0038,24625.0
2017-10-17 12:30:00,60.82,60.83,60.74,60.74,24545.0,53.0038,53.0125,52.9341,52.9341,24545.0
2017-10-17 13:00:00,60.74,60.79,60.7,60.7,18802.0,52.9341,52.9777,52.8992,52.8992,18802.0
2017-10-17 13:30:00,60.69,60.7,60.62,60.63,22662.0,52.8905,52.8992,52.8295,52.8382,22662.0
2017-10-17 14:00:00,60.63,60.69,60.57,60.66,47719.0,52.8382,52.8905,52.7859,52.8644,47719.0
2017-10-17 14:30:00,60.68,60.75,60.64,60.71,25374.0,52.8818,52.9428,52.8469,52.9079,25374.0
2017-10-17 15:00:00,60.71,60.73,60.67,60.69,32828.0,52.9079,52.9254,52.8731,52.8905,32828.0
2017-10-17 15:30:00,60.7,60.76,60.69,60.71,96665.0,52.8992,52.9515,52.8905,52.9079,96665.0
2017-10-18 09:30:00,60.87,61.0,60.78,60.8,10852.0,53.0474,53.1607,52.9689,52.9864,10852.0
2017-10-18 10:00:00,60.81,60.82,60.54,60.62,26931.0,52.9951,53.0038,52.7598,52.8295,26931.0
2017-10-18 10:30:00,60.62,60.73,60.58,60.71,19182.0,52.8295,52.9254,52.7946,52.9079,19182.0
2017-10-18 11:00:00,60.74,60.76,60.65,60.74,13870.0,52.9341,52.9515,52.8556,52.9341,13870.0
2017-10-18 11:30:00,60.76,60.78,60.68,60.72,65797.0,52.9515,52.9689,52.8818,52.9166,65797.0
2017-10-18 12:00:00,60.71,60.84,60.7,60.76,19113.0,52.9079,53.0212,52.8992,52.9515,19113.0
2017-10-18 12:30:00,60.75,60.77,60.7,60.7,13816.0,52.9428,52.9602,52.8992,52.8992,13816.0
2017-10-18 13:00:00,60.71,60.72,60.66,60.68,35569.0,52.9079,52.9166,52.8644,52.8818,35569.0
2017-10-18 13:30:00,60.69,60.9,60.68,60.85,22173.0,52.8905,53.0735,52.8818,53.0299,22173.0
2017-10-18 14:00:00,60.86,60.93,60.82,60.83,23289.0,53.0387,53.0997,53.0038,53.0125,23289.0
2017-10-18 14:30:00,60.84,60.84,60.75,60.77,15708.0,53.0212,53.0212,52.9428,52.9602,15708.0
2017-10-18 15:00:00,60.77,60.82,60.76,60.79,28680.0,52.9602,53.0038,52.9515,52.9777,28680.0
2017-10-18 15:30:00,60.79,60.79,60.63,60.65,76821.0,52.9777,52.9777,52.8382,52.8556,76821.0
2017-10-19 09:30:00,60.55,60.55,60.26,60.28,31605.0,52.7685,52.7685,52.5158,52.5332,31605.0
2017-10-19 10:00:00,60.28,60.51,60.2,60.46,18844.0,52.5332,52.7336,52.4635,52.6901,18844.0
2017-10-19 10:30:00,60.49,60.68,60.43,60.67,52540.0,52.7162,52.8818,52.6639,52.8731,52540.0
2017-10-19 11:00:00,60.69,60.74,60.63,60.66,26503.0,52.8905,52.9341,52.8382,52.8644,26503.0
2017-10-19 11:30:00,60.66,60.81,60.65,60.8,28995.0,52.8644,52.9951,52.8556,52.9864,28995.0
2017-10-19 12:00:00,60.79,60.85,60.75,60.79,10963.0,52.9777,53.0299,52.9428,52.9777,10963.0
2017-10-19 12:30:00,60.79,60.82,60.75,60.78,17445.0,52.9777,53.0038,52.9428,52.9689,17445.0
2017-10-19 13:00:00,60.78,60.92,60.78,60.92,29107.0,52.9689,53.0909,52.9689,53.0909,29107.0
2017-10-19 13:30:00,60.91,60.96,60.86,60.93,21892.0,53.0822,53.1258,53.0387,53.0997,21892.0
2017-10-19 14:00:00,60.93,60.95,60.83,60.84,39163.0,53.0997,53.1171,53.0125,53.0212,39163.0
2017-10-19 14:30:00,60.83,60.84,60.72,60.77,48960.0,53.0125,53.0212,52.9166,52.9602,48960.0
2017-10-19 15:00:00,60.77,60.89,60.75,60.88,26299.0,52.9602,53.0648,52.9428,53.0561,26299.0
2017-10-19 15:30:00,60.89,60.89,60.76,60.8,130499.0,53.0648,53.0648,52.9515,52.9864,130499.0
2017-10-20 09:30:00,61.14,61.56,61.14,61.5,48100.0,53.2827,53.6487,53.2827,53.5964,48100.0
2017-10-20 10:00:00,61.51,61.6,61.41,61.59,13894.0,53.6051,53.6836,53.518,53.6748,13894.0
2017-10-20 10:30:00,61.59,61.62,61.54,61.55,9895.0,53.6748,53.701,53.6313,53.64,9895.0
2017-10-20 11:00:00,61.55,61.6,61.35,61.4,22661.0,53.64,53.6836,53.4657,53.5093,22661.0
2017-10-20 11:30:00,61.39,61.57,61.38,61.57,26970.0,53.5005,53.6574,53.4918,53.6574,26970.0
2017-10-20 12:00:00,61.55,61.6,61.5,61.52,24529.0,53.64,53.6836,53.5964,53.6138,24529.0
2017-10-20 12:30:00,61.49,61.56,61.49,61.53,8222.0,53.5877,53.6487,53.5877,53.6226,8222.0
2017-10-20 13:00:00,61.54,61.64,61.52,61.64,16269.0,53.6313,53.7184,53.6138,53.7184,16269.0
2017-10-20 13:30:00,61.64,61.7,61.63,61.66,13826.0,53.7184,53.7707,53.7097,53.7358,13826.0
2017-10-20 14:00:00,61.66,61.8,61.65,61.75,23935.0,53.7358,53.8579,53.7271,53.8143,23935.0
2017-10-20 14:30:00,61.75,61.82,61.66,61.66,48403.0,53.8143,53.8753,53.7358,53.7358,48403.0
2017-10-20 15:00:00,61.68,61.7,61.57,61.57,31865.0,53.7533,53.7707,53.6574,53.6574,31865.0
2017-10-20 15:30:00,61.58,61.6,61.5,61.6,133506.0,53.6661,53.6836,53.5964,53.6836,133506.0
2017-10-23 09:30:00,61.8,61.8,61.52,61.67,23638.0,53.8579,53.8579,53.6138,53.7446,23638.0
2017-10-23 10:00:00,61.64,61.89,61.64,61.78,24257.0,53.7184,53.9363,53.7184,53.8404,24257.0
2017-10-23 10:30:00,61.78,61.89,61.77,61.89,24624.0,53.8404,53.9363,53.8317,53.9363,24624.0
2017-10-23 11:00:00,61.89,61.94,61.81,61.91,19109.0,53.9363,53.9799,53.8666,53.9537,19109.0
2017-10-23 11:30:00,61.87,61.88,61.68,61.68,65935.0,53.9189,53.9276,53.7533,53.7533,65935.0
2017-10-23 12:00:00,61.67,61.79,61.62,61.76,62576.0,53.7446,53.8491,53.701,53.823,62576.0
2017-10-23 12:30:00,61.75,61.75,61.61,61.67,21926.0,53.8143,53.8143,53.6923,53.7446,21926.0
2017-10-23 13:00:00,61.67,61.73,61.6,61.69,10849.0,53.7446,53.7968,53.6836,53.762,10849.0
2017-10-23 13:30:00,61.69,61.76,61.63,61.73,25874.0,53.762,53.823,53.7097,53.7968,25874.0
2017-10-23 14:00:00,61.74,61.79,61.54,61.6,63066.0,53.8056,53.8491,53.6313,53.6836,63066.0
2017-10-23 14:30:00,61.58,61.63,61.51,61.63,35547.0,53.6661,53.7097,53.6051,53.7097,35547.0
2017-10-23 15:00:00,61.62,61.63,61.55,61.6,43549.0,53.701,53.7097,53.64,53.6836,43549.0
2017-10-23 15:30:00,61.6,61.63,61.47,61.53,125185.0,53.6836,53.7097,53.5703,53.6226,125185.0
2017-10-24 09:30:00,61.55,61.73,61.28,61.45,96020.0,53.64,53.7968,53.4047,53.5528,96020.0
2017-10-24 10:00:00,61.42,61.63,61.32,61.62,39288.0,53.5267,53.7097,53.4395,53.701,39288.0
2017-10-24 10:30:00,61.62,61.63,61.44,61.54,47401.0,53.701,53.7097,53.5441,53.6313,47401.0
2017-10-24 11:00:00,61.54,61.64,61.48,61.53,75913.0,53.6313,53.7184,53.579,53.6226,75913.0
2017-10-24 11:30:00,61.56,61.61,61.48,61.52,41286.0,53.6487,53.6923,53.579,53.6138,41286.0
2017-10-24 12:00:00,61.52,61.67,61.5,61.6,46072.0,53.6138,53.7446,53.5964,53.6836,46072.0
2017-10-24 12:30:00,61.6,61.67,61.52,61.52,57217.0,53.6836,53.7446,53.6138,53.6138,57217.0
2017-10-24 13:00:00,61.52,61.68,61.5,61.5,57615.0,53.6138,53.7533,53.5964,53.5964,57615.0
2017-10-24 13:30:00,61.53,61.67,61.49,61.63,129288.0,53.6226,53.7446,53.5877,53.7097,129288.0
2017-10-24 14:00:00,61.61,62.0,61.61,62.0,51540.0,53.6923,54.0321,53.6923,54.0321,51540.0
2017-10-24 14:30:00,62.0,62.16,61.9,62.07,74534.0,54.0321,54.1716,53.945,54.0932,74534.0
2017-10-24 15:00:00,62.05,62.09,61.86,62.0,90175.0,54.0757,54.1106,53.9101,54.0321,90175.0
2017-10-24 15:30:00,62.03,62.1,61.87,61.93,165948.0,54.0583,54.1193,53.9189,53.9711,165948.0
2017-10-25 09:30:00,61.26,61.29,59.01,60.03,342581.0,53.3872,53.4134,51.4264,52.3153,342581.0
2017-10-25 10:00:00,60.05,60.2,59.75,60.03,184429.0,52.3328,52.4635,52.0713,52.3153,184429.0
2017-10-25 10:30:00,60.04,60.05,59.41,59.58,109438.0,52.324,52.3328,51.775,51.9232,109438.0
2017-10-25 11:00:00,59.59,59.66,59.16,59.18,149023.0,51.9319,51.9929,51.5571,51.5746,149023.0
2017-10-25 11:30:00,59.18,59.34,59.01,59.25,81355.0,51.5746,51.714,51.4264,51.6356,81355.0
2017-10-25 12:00:00,59.22,59.25,58.25,58.27,109788.0,51.6094,51.6356,50.7641,50.7815,109788.0
2017-10-25 12:30:00,58.27,58.53,58.21,58.53,85845.0,50.7815,51.0081,50.7292,51.0081,85845.0
2017-10-25 13:00:00,58.53,58.6,58.38,58.53,56560.0,51.0081,51.0691,50.8774,51.0081,56560.0
2017-10-25 13:30:00,58.54,59.16,58.53,59.12,80609.0,51.0168,51.5571,51.0081,51.5223,80609.0
2017-10-25 14:00:00,59.12,59.24,58.83,58.83,75548.0,51.5223,51.6268,51.2695,51.2695,75548.0
2017-10-25 14:30:00,58.79,59.5,58.79,59.26,137575.0,51.2347,51.8534,51.2347,51.6443,137575.0
2017-10-25 15:00:00,59.29,59.39,59.17,59.22,182890.0,51.6704,51.7576,51.5658,51.6094,182890.0
2017-10-25 15:30:00,59.23,59.23,58.87,59.12,351320.0,51.6181,51.6181,51.3044,51.5223,351320.0
2017-10-26 09:30:00,59.52,59.52,59.12,59.35,61289.0,51.8709,51.8709,51.5223,51.7227,61289.0
2017-10-26 10:00:00,59.32,59.52,59.19,59.47,58916.0,51.6966,51.8709,51.5833,51.8273,58916.0
2017-10-26 10:30:00,59.45,59.48,59.24,59.36,40841.0,51.8099,51.836,51.6268,51.7314,40841.0
2017-10-26 11:00:00,59.38,59.53,59.3,59.3,42621.0,51.7489,51.8796,51.6791,51.6791,42621.0
2017-10-26 11:30:00,59.29,59.51,59.26,59.31,60990.0,51.6704,51.8621,51.6443,51.6879,60990.0
2017-10-26 12:00:00,59.34,59.52,59.34,59.5,73472.0,51.714,51.8709,51.714,51.8534,73472.0
2017-10-26 12:30:00,59.51,59.53,59.27,59.44,50192.0,51.8621,51.8796,51.653,51.8011,50192.0
2017-10-26 13:00:00,59.41,59.53,59.33,59.48,33959.0,51.775,51.8796,51.7053,51.836,33959.0
2017-10-26 13:30:00,59.5,59.52,59.36,59.49,212470.0,51.8534,51.8709,51.7314,51.8447,212470.0
2017-10-26 14:00:00,59.49,59.51,59.41,59.49,44345.0,51.8447,51.8621,51.775,51.8447,44345.0
2017-10-26 14:30:00,59.49,59.54,59.47,59.54,79354.0,51.8447,51.8883,51.8273,51.8883,79354.0
2017-10-26 15:00:00,59.55,59.88,59.55,59.85,120133.0,51.897,52.1846,51.897,52.1585,120133.0
2017-10-26 15:30:00,59.86,59.91,59.66,59.68,312717.0,52.1672,52.2107,51.9929,52.0103,312717.0
2017-10-27 09:30:00,59.71,59.73,59.07,59.07,56120.0,52.0364,52.0539,51.4787,51.4787,56120.0
2017-10-27 10:00:00,59.08,59.2,58.97,59.04,41393.0,51.4874,51.592,51.3915,51.4525,41393.0
2017-10-27 10:30:00,59.08,59.16,59.03,59.09,51025.0,51.4874,51.5571,51.4438,51.4961,51025.0
2017-10-27 11:00:00,59.09,59.22,58.85,59.22,49559.0,51.4961,51.6094,51.287,51.6094,49559.0
2017-10-27 11:30:00,59.22,59.27,59.03,59.14,25668.0,51.6094,51.653,51.4438,51.5397,25668.0
2017-10-27 12:00:00,59.13,59.53,59.12,59.53,71573.0,51.531,51.8796,51.5223,51.8796,71573.0
2017-10-27 12:30:00,59.54,59.62,59.49,59.57,63833.0,51.8883,51.958,51.8447,51.9144,63833.0
2017-10-27 13:00:00,59.55,59.62,59.43,59.52,64051.0,51.897,51.958,51.7924,51.8709,64051.0
2017-10-27 13:30:00,59.49,59.58,59.43,59.51,26642.0,51.8447,51.9232,51.7924,51.8621,26642.0
2017-10-27 14:00:00,59.5,59.58,59.5,59.57,47363.0,51.8534,51.9232,51.8534,51.9144,47363.0
2017-10-27 14:30:00,59.55,59.63,59.54,59.56,33776.0,51.897,51.9667,51.8883,51.9057,33776.0
2017-10-27 15:00:00,59.56,59.82,59.52,59.78,90751.0,51.9057,52.1323,51.8709,52.0974,90751.0
2017-10-27 15:30:00,59.78,59.8,59.55,59.6,209940.0,52.0974,52.1149,51.897,51.9406,209940.0
2017-10-30 09:30:00,59.46,59.53,58.76,58.77,38117.0,51.9412,52.0023,51.3297,51.3384,38117.0
2017-10-30 10:00:00,58.73,58.87,58.68,58.75,50480.0,51.3035,51.4258,51.2598,51.3209,50480.0
2017-10-30 10:30:00,58.82,58.95,58.78,58.89,26795.0,51.3821,51.4956,51.3471,51.4432,26795.0
2017-10-30 11:00:00,58.87,59.19,58.87,58.97,33001.0,51.4258,51.7053,51.4258,51.5131,33001.0
2017-10-30 11:30:00,58.98,59.18,58.92,59.17,46871.0,51.5219,51.6966,51.4694,51.6878,46871.0
2017-10-30 12:00:00,59.16,59.29,59.13,59.28,26415.0,51.6791,51.7927,51.6529,51.7839,26415.0
2017-10-30 12:30:00,59.28,59.28,59.17,59.22,24030.0,51.7839,51.7839,51.6878,51.7315,24030.0
2017-10-30 13:00:00,59.25,59.25,59.15,59.16,27194.0,51.7577,51.7577,51.6704,51.6791,27194.0
2017-10-30 13:30:00,59.15,59.17,59.08,59.15,32600.0,51.6704,51.6878,51.6092,51.6704,32600.0
2017-10-30 14:00:00,59.16,59.4,59.13,59.4,46009.0,51.6791,51.8887,51.6529,51.8887,46009.0
2017-10-30 14:30:00,59.4,59.41,59.25,59.29,41075.0,51.8887,51.8975,51.7577,51.7927,41075.0
2017-10-30 15:00:00,59.3,59.34,59.14,59.21,47633.0,51.8014,51.8363,51.6616,51.7228,47633.0
2017-10-30 15:30:00,59.21,59.26,59.15,59.18,186747.0,51.7228,51.7664,51.6704,51.6966,186747.0
2017-10-31 09:30:00,59.36,59.68,59.24,59.52,33056.0,51.8538,52.1333,51.749,51.9936,33056.0
2017-10-31 10:00:00,59.53,59.56,59.3,59.34,64850.0,52.0023,52.0285,51.8014,51.8363,64850.0
2017-10-31 10:30:00,59.33,59.37,59.22,59.28,51645.0,51.8276,51.8625,51.7315,51.7839,51645.0
2017-10-31 11:00:00,59.27,59.35,59.26,59.28,40326.0,51.7752,51.8451,51.7664,51.7839,40326.0
2017-10-31 11:30:00,59.31,59.53,59.31,59.48,62349.0,51.8101,52.0023,51.8101,51.9586,62349.0
2017-10-31 12:00:00,59.48,59.49,59.35,59.42,36876.0,51.9586,51.9674,51.8451,51.9062,36876.0
2017-10-31 12:30:00,59.38,59.4,59.3,59.33,39825.0,51.8713,51.8887,51.8014,51.8276,39825.0
2017-10-31 13:00:00,59.32,59.33,59.25,59.27,55359.0,51.8189,51.8276,51.7577,51.7752,55359.0
2017-10-31 13:30:00,59.27,59.39,59.27,59.33,26226.0,51.7752,51.88,51.7752,51.8276,26226.0
2017-10-31 14:00:00,59.33,59.4,59.3,59.34,42438.0,51.8276,51.8887,51.8014,51.8363,42438.0
2017-10-31 14:30:00,59.33,59.36,59.27,59.31,49045.0,51.8276,51.8538,51.7752,51.8101,49045.0
2017-10-31 15:00:00,59.31,59.34,59.21,59.23,71154.0,51.8101,51.8363,51.7228,51.7402,71154.0
2017-10-31 15:30:00,59.22,59.31,59.13,59.18,236502.0,51.7315,51.8101,51.6529,51.6966,236502.0
2017-11-01 09:30:00,59.69,59.81,59.44,59.79,78357.0,52.1421,52.2469,51.9237,52.2294,78357.0
2017-11-01 10:00:00,59.79,59.81,59.53,59.57,59468.0,52.2294,52.2469,52.0023,52.0372,59468.0
2017-11-01 10:30:00,59.56,59.68,59.38,59.63,56112.0,52.0285,52.1333,51.8713,52.0897,56112.0
2017-11-01 11:00:00,59.62,59.71,59.48,59.66,49805.0,52.0809,52.1595,51.9586,52.1159,49805.0
2017-11-01 11:30:00,59.66,59.77,59.61,59.74,62084.0,52.1159,52.212,52.0722,52.1858,62084.0
2017-11-01 12:00:00,59.75,59.83,59.72,59.76,62360.0,52.1945,52.2644,52.1683,52.2032,62360.0
2017-11-01 12:30:00,59.76,59.79,59.64,59.68,49559.0,52.2032,52.2294,52.0984,52.1333,49559.0
2017-11-01 13:00:00,59.67,59.71,59.56,59.59,47750.0,52.1246,52.1595,52.0285,52.0547,47750.0
2017-11-01 13:30:00,59.59,59.72,59.48,59.7,59901.0,52.0547,52.1683,51.9586,52.1508,59901.0
2017-11-01 14:00:00,59.73,59.85,59.69,59.76,65803.0,52.177,52.2818,52.1421,52.2032,65803.0
2017-11-01 14:30:00,59.76,59.92,59.7,59.9,77283.0,52.2032,52.343,52.1508,52.3255,77283.0
2017-11-01 15:00:00,59.88,59.97,59.81,59.92,99836.0,52.308,52.3867,52.2469,52.343,99836.0
2017-11-01 15:30:00,59.92,59.96,59.86,59.93,230942.0,52.343,52.3779,52.2906,52.3517,230942.0
2017-11-02 09:30:00,59.92,60.48,59.88,60.48,94666.0,52.343,52.8322,52.308,52.8322,94666.0
2017-11-02 10:00:00,60.48,60.56,59.73,59.92,131941.0,52.8322,52.9021,52.177,52.343,131941.0
2017-11-02 10:30:00,59.92,60.05,59.77,59.82,106526.0,52.343,52.4566,52.212,52.2556,106526.0
2017-11-02 11:00:00,59.8,59.94,59.57,59.74,96093.0,52.2382,52.3605,52.0372,52.1858,96093.0
2017-11-02 11:30:00,59.72,59.78,59.51,59.78,79432.0,52.1683,52.2207,51.9848,52.2207,79432.0
2017-11-02 12:00:00,59.8,60.0,59.72,59.98,60924.0,52.2382,52.4129,52.1683,52.3954,60924.0
2017-11-02 12:30:00,59.98,60.0,59.95,59.97,42528.0,52.3954,52.4129,52.3692,52.3867,42528.0
2017-11-02 13:00:00,59.99,60.0,59.87,59.94,41436.0,52.4041,52.4129,52.2993,52.3605,41436.0
2017-11-02 13:30:00,59.94,60.0,59.87,59.96,39559.0,52.3605,52.4129,52.2993,52.3779,39559.0
2017-11-02 14:00:00,59.98,60.02,59.93,60.01,109412.0,52.3954,52.4303,52.3517,52.4216,109412.0
2017-11-02 14:30:00,60.0,60.13,60.0,60.08,57799.0,52.4129,52.5264,52.4129,52.4828,57799.0
2017-11-02 15:00:00,60.08,60.15,60.07,60.11,72677.0,52.4828,52.5439,52.474,52.509,72677.0
2017-11-02 15:30:00,60.11,60.22,60.08,60.09,252150.0,52.509,52.6051,52.4828,52.4915,252150.0
2017-11-03 09:30:00,59.94,60.18,59.82,60.07,23915.0,52.3605,52.5701,52.2556,52.474,23915.0
2017-11-03 10:00:00,60.09,60.42,60.09,60.13,29815.0,52.4915,52.7798,52.4915,52.5264,29815.0
2017-11-03 10:30:00,60.15,60.17,59.91,59.97,23547.0,52.5439,52.5614,52.3343,52.3867,23547.0
2017-11-03 11:00:00,59.95,59.97,59.71,59.72,32336.0,52.3692,52.3867,52.1595,52.1683,32336.0
2017-11-03 11:30:00,59.72,59.75,59.51,59.51,28192.0,52.1683,52.1945,51.9848,51.9848,28192.0
2017-11-03 12:00:00,59.49,59.66,59.45,59.66,30334.0,51.9674,52.1159,51.9324,52.1159,30334.0
2017-11-03 12:30:00,59.66,59.7,59.58,59.65,18604.0,52.1159,52.1508,52.046,52.1071,18604.0
2017-11-03 13:00:00,59.66,59.69,59.59,59.59,12862.0,52.1159,52.1421,52.0547,52.0547,12862.0
2017-11-03 13:30:00,59.59,59.61,59.55,59.59,21358.0,52.0547,52.0722,52.0198,52.0547,21358.0
2017-11-03 14:00:00,59.58,59.61,59.54,59.57,20593.0,52.046,52.0722,52.011,52.0372,20593.0
2017-11-03 14:30:00,59.57,59.58,59.43,59.58,38035.0,52.0372,52.046,51.915,52.046,38035.0
2017-11-03 15:00:00,59.57,59.57,59.47,59.49,52708.0,52.0372,52.0372,51.9499,51.9674,52708.0
2017-11-03 15:30:00,59.51,59.55,59.45,59.53,104101.0,51.9848,52.0198,51.9324,52.0023,104101.0
2017-11-06 09:30:00,59.4,59.66,59.32,59.58,37932.0,51.8887,52.1159,51.8189,52.046,37932.0
2017-11-06 10:00:00,59.59,59.73,59.53,59.71,14802.0,52.0547,52.177,52.0023,52.1595,14802.0
2017-11-06 10:30:00,59.71,59.72,59.53,59.58,29370.0,52.1595,52.1683,52.0023,52.046,29370.0
2017-11-06 11:00:00,59.57,59.73,59.55,59.73,16223.0,52.0372,52.177,52.0198,52.177,16223.0
2017-11-06 11:30:00,59.74,59.87,59.73,59.84,39273.0,52.1858,52.2993,52.177,52.2731,39273.0
2017-11-06 12:00:00,59.84,59.84,59.7,59.75,25186.0,52.2731,52.2731,52.1508,52.1945,25186.0
2017-11-06 12:30:00,59.76,59.85,59.73,59.84,20016.0,52.2032,52.2818,52.177,52.2731,20016.0
2017-11-06 13:00:00,59.83,59.85,59.77,59.8,10064.0,52.2644,52.2818,52.212,52.2382,10064.0
2017-11-06 13:30:00,59.8,59.81,59.74,59.81,19008.0,52.2382,52.2469,52.1858,52.2469,19008.0
2017-11-06 14:00:00,59.82,59.89,59.64,59.68,44805.0,52.2556,52.3168,52.0984,52.1333,44805.0
2017-11-06 14:30:00,59.68,59.77,59.63,59.68,44444.0,52.1333,52.212,52.0897,52.1333,44444.0
2017-11-06 15:00:00,59.71,59.85,59.7,59.73,35878.0,52.1595,52.2818,52.1508,52.177,35878.0
2017-11-06 15:30:00,59.73,59.76,59.63,59.68,140966.0,52.177,52.2032,52.0897,52.1333,140966.0
2017-11-07 09:30:00,59.67,59.83,59.46,59.68,24309.0,52.1246,52.2644,51.9412,52.1333,24309.0
2017-11-07 10:00:00,59.68,59.78,59.6,59.69,20120.0,52.1333,52.2207,52.0635,52.1421,20120.0
2017-11-07 10:30:00,59.69,59.73,59.62,59.71,18797.0,52.1421,52.177,52.0809,52.1595,18797.0
2017-11-07 11:00:00,59.68,59.73,59.38,59.46,34437.0,52.1333,52.177,51.8713,51.9412,34437.0
2017-11-07 11:30:00,59.51,59.51,59.16,59.18,16247.0,51.9848,51.9848,51.6791,51.6966,16247.0
2017-11-07 12:00:00,59.19,59.34,59.18,59.32,15100.0,51.7053,51.8363,51.6966,51.8189,15100.0
2017-11-07 12:30:00,59.34,59.41,59.21,59.27,25231.0,51.8363,51.8975,51.7228,51.7752,25231.0
2017-11-07 13:00:00,59.27,59.29,59.09,59.29,29607.0,51.7752,51.7927,51.6179,51.7927,29607.0
2017-11-07 13:30:00,59.28,59.29,59.15,59.22,17548.0,51.7839,51.7927,51.6704,51.7315,17548.0
2017-11-07 14:00:00,59.23,59.28,59.14,59.28,40162.0,51.7402,51.7839,51.6616,51.7839,40162.0
2017-11-07 14:30:00,59.28,59.41,59.24,59.35,30143.0,51.7839,51.8975,51.749,51.8451,30143.0
2017-11-07 15:00:00,59.36,59.44,59.32,59.4,31762.0,51.8538,51.9237,51.8189,51.8887,31762.0
2017-11-07 15:30:00,59.42,59.51,59.33,59.5,149797.0,51.9062,51.9848,51.8276,51.9761,149797.0
2017-11-08 09:30:00,59.26,59.46,59.04,59.18,27809.0,51.7664,51.9412,51.5743,51.6966,27809.0
2017-11-08 10:00:00,59.16,59.36,59.15,59.32,22969.0,51.6791,51.8538,51.6704,51.8189,22969.0
2017-11-08 10:30:00,59.3,59.52,59.2,59.43,45009.0,51.8014,51.9936,51.714,51.915,45009.0
2017-11-08 11:00:00,59.43,59.49,59.35,59.46,20550.0,51.915,51.9674,51.8451,51.9412,20550.0
2017-11-08 11:30:00,59.46,59.61,59.42,59.61,21798.0,51.9412,52.0722,51.9062,52.0722,21798.0
2017-11-08 12:00:00,59.62,59.63,59.5,59.55,17400.0,52.0809,52.0897,51.9761,52.0198,17400.0
2017-11-08 12:30:00,59.58,59.64,59.5,59.64,14738.0,52.046,52.0984,51.9761,52.0984,14738.0
2017-11-08 13:00:00,59.65,59.71,59.59,59.66,14295.0,52.1071,52.1595,52.0547,52.1159,14295.0
2017-11-08 13:30:00,59.65,59.67,59.53,59.56,12804.0,52.1071,52.1246,52.0023,52.0285,12804.0
2017-11-08 14:00:00,59.57,59.71,59.55,59.71,13912.0,52.0372,52.1595,52.0198,52.1595,13912.0
2017-11-08 14:30:00,59.72,59.82,59.7,59.74,17135.0,52.1683,52.2556,52.1508,52.1858,17135.0
2017-11-08 15:00:00,59.75,59.79,59.69,59.72,32817.0,52.1945,52.2294,52.1421,52.1683,32817.0
2017-11-08 15:30:00,59.72,59.75,59.51,59.57,140884.0,52.1683,52.1945,51.9848,52.0372,140884.0
2017-11-09 09:30:00,58.95,59.24,58.83,59.08,44256.0,51.4956,51.749,51.3908,51.6092,44256.0
2017-11-09 10:00:00,59.12,59.12,58.77,58.85,32376.0,51.6442,51.6442,51.3384,51.4083,32376.0
2017-11-09 10:30:00,58.86,58.97,58.67,58.92,43297.0,51.417,51.5131,51.2511,51.4694,43297.0
2017-11-09 11:00:00,58.94,59.09,58.75,58.79,39034.0,51.4869,51.6179,51.3209,51.3559,39034.0
2017-11-09 11:30:00,58.78,58.89,58.47,58.6,27506.0,51.3471,51.4432,51.0763,51.1899,27506.0
2017-11-09 12:00:00,58.61,58.63,58.31,58.35,37046.0,51.1986,51.2161,50.9366,50.9715,37046.0
2017-11-09 12:30:00,58.35,58.51,58.29,58.46,41757.0,50.9715,51.1113,50.9191,51.0676,41757.0
2017-11-09 13:00:00,58.46,58.49,58.38,58.43,15597.0,51.0676,51.0938,50.9977,51.0414,15597.0
2017-11-09 13:30:00,58.43,58.51,58.42,58.43,38517.0,51.0414,51.1113,51.0327,51.0414,38517.0
2017-11-09 14:00:00,58.46,58.62,58.46,58.54,23079.0,51.0676,51.2074,51.0676,51.1375,23079.0
2017-11-09 14:30:00,58.54,58.7,58.54,58.68,46198.0,51.1375,51.2773,51.1375,51.2598,46198.0
2017-11-09 15:00:00,58.67,58.73,58.57,58.73,58319.0,51.2511,51.3035,51.1637,51.3035,58319.0
2017-11-09 15:30:00,58.72,58.78,58.67,58.7,85512.0,51.2947,51.3471,51.2511,51.2773,85512.0
2017-11-10 09:30:00,58.36,58.76,58.35,58.66,40927.0,50.9803,51.3297,50.9715,51.2423,40927.0
2017-11-10 10:00:00,58.66,58.71,58.4,58.5,35576.0,51.2423,51.286,51.0152,51.1026,35576.0
2017-11-10 10:30:00,58.46,58.54,58.38,58.53,16126.0,51.0676,51.1375,50.9977,51.1288,16126.0
2017-11-10 11:00:00,58.53,58.6,58.46,58.49,20795.0,51.1288,51.1899,51.0676,51.0938,20795.0
2017-11-10 11:30:00,58.49,58.51,58.33,58.35,24591.0,51.0938,51.1113,50.954,50.9715,24591.0
2017-11-10 12:00:00,58.35,58.44,58.31,58.41,20232.0,50.9715,51.0501,50.9366,51.0239,20232.0
2017-11-10 12:30:00,58.39,58.41,58.29,58.3,15950.0,51.0065,51.0239,50.9191,50.9278,15950.0
2017-11-10 13:00:00,58.31,58.39,58.27,58.33,17993.0,50.9366,51.0065,50.9016,50.954,17993.0
2017-11-10 13:30:00,58.33,58.36,58.28,58.28,11369.0,50.954,50.9803,50.9104,50.9104,11369.0
2017-11-10 14:00:00,58.3,58.56,58.3,58.56,45168.0,50.9278,51.155,50.9278,51.155,45168.0
2017-11-10 14:30:00,58.54,58.69,58.51,58.68,19553.0,51.1375,51.2685,51.1113,51.2598,19553.0
2017-11-10 15:00:00,58.69,58.69,58.6,58.67,34956.0,51.2685,51.2685,51.1899,51.2511,34956.0
2017-11-10 15:30:00,58.67,58.67,58.53,58.62,120520.0,51.2511,51.2511,51.1288,51.2074,120520.0
2017-11-13 09:30:00,58.39,58.72,58.28,58.72,21203.0,51.0065,51.2947,50.9104,51.2947,21203.0
2017-11-13 10:00:00,58.69,58.83,58.52,58.81,30133.0,51.2685,51.3908,51.12,51.3734,30133.0
2017-11-13 10:30:00,58.82,58.86,58.74,58.8,34645.0,51.3821,51.417,51.3122,51.3646,34645.0
2017-11-13 11:00:00,58.8,58.86,58.74,58.82,19470.0,51.3646,51.417,51.3122,51.3821,19470.0
2017-11-13 11:30:00,58.83,58.87,58.76,58.87,21918.0,51.3908,51.4258,51.3297,51.4258,21918.0
2017-11-13 12:00:00,58.87,58.98,58.78,58.97,43537.0,51.4258,51.5219,51.3471,51.5131,43537.0
2017-11-13 12:30:00,58.97,58.98,58.88,58.91,18930.0,51.5131,51.5219,51.4345,51.4607,18930.0
2017-11-13 13:00:00,58.9,58.92,58.83,58.86,13117.0,51.452,51.4694,51.3908,51.417,13117.0
2017-11-13 13:30:00,58.86,58.93,58.86,58.91,15381.0,51.417,51.4782,51.417,51.4607,15381.0
2017-11-13 14:00:00,58.91,59.0,58.84,58.96,32936.0,51.4607,51.5393,51.3996,51.5044,32936.0
2017-11-13 14:30:00,58.95,58.95,58.84,58.91,22418.0,51.4956,51.4956,51.3996,51.4607,22418.0
2017-11-13 15:00:00,58.88,58.96,58.88,58.94,31692.0,51.4345,51.5044,51.4345,51.4869,31692.0
2017-11-13 15:30:00,58.93,58.94,58.89,58.92,81866.0,51.4782,51.4869,51.4432,51.4694,81866.0
2017-11-14 09:30:00,58.79,59.28,58.61,59.06,42018.0,51.3559,51.7839,51.1986,51.5917,42018.0
2017-11-14 10:00:00,59.06,59.13,58.73,58.77,60070.0,51.5917,51.6529,51.3035,51.3384,60070.0
2017-11-14 10:30:00,58.81,59.22,58.73,59.14,44196.0,51.3734,51.7315,51.3035,51.6616,44196.0
2017-11-14 11:00:00,59.16,59.18,59.0,59.02,28478.0,51.6791,51.6966,51.5393,51.5568,28478.0
2017-11-14 11:30:00,59.03,59.08,58.88,58.95,28021.0,51.5655,51.6092,51.4345,51.4956,28021.0
2017-11-14 12:00:00,58.92,58.96,58.77,58.9,30041.0,51.4694,51.5044,51.3384,51.452,30041.0
2017-11-14 12:30:00,58.89,58.89,58.7,58.73,21610.0,51.4432,51.4432,51.2773,51.3035,21610.0
2017-11-14 13:00:00,58.73,58.83,58.71,58.81,19088.0,51.3035,51.3908,51.286,51.3734,19088.0
2017-11-14 13:30:00,58.82,58.98,58.81,58.93,66898.0,51.3821,51.5219,51.3734,51.4782,66898.0
2017-11-14 14:00:00,58.93,58.95,58.75,58.79,56852.0,51.4782,51.4956,51.3209,51.3559,56852.0
2017-11-14 14:30:00,58.79,58.83,58.58,58.64,49983.0,51.3559,51.3908,51.1724,51.2248,49983.0
2017-11-14 15:00:00,58.66,58.74,58.65,58.71,58553.0,51.2423,51.3122,51.2336,51.286,58553.0
2017-11-14 15:30:00,58.7,58.84,58.69,58.81,96230.0,51.2773,51.3996,51.2685,51.3734,96230.0
2017-11-15 09:30:00,58.56,58.61,58.28,58.52,85537.0,51.155,51.1986,50.9104,51.12,85537.0
2017-11-15 10:00:00,58.56,58.68,58.49,58.64,19313.0,51.155,51.2598,51.0938,51.2248,19313.0
2017-11-15 10:30:00,58.61,58.79,58.58,58.76,25095.0,51.1986,51.3559,51.1724,51.3297,25095.0
2017-11-15 11:00:00,58.81,58.82,58.61,58.74,11515.0,51.3734,51.3821,51.1986,51.3122,11515.0
2017-11-15 11:30:00,58.72,58.76,58.63,58.72,12454.0,51.2947,51.3297,51.2161,51.2947,12454.0
2017-11-15 12:00:00,58.72,58.72,58.58,58.61,11175.0,51.2947,51.2947,51.1724,51.1986,11175.0
2017-11-15 12:30:00,58.62,58.64,58.44,58.44,30502.0,51.2074,51.2248,51.0501,51.0501,30502.0
2017-11-15 13:00:00,58.46,58.53,58.44,58.45,23934.0,51.0676,51.1288,51.0501,51.0589,23934.0
2017-11-15 13:30:00,58.44,58.52,58.37,58.39,19937.0,51.0501,51.12,50.989,51.0065,19937.0
2017-11-15 14:00:00,58.37,58.43,58.32,58.39,24985.0,50.989,51.0414,50.9453,51.0065,24985.0
2017-11-15 14:30:00,58.38,58.44,58.38,58.41,16479.0,50.9977,51.0501,50.9977,51.0239,16479.0
2017-11-15 15:00:00,58.41,58.5,58.38,58.4,42525.0,51.0239,51.1026,50.9977,51.0152,42525.0
2017-11-15 15:30:00,58.4,58.5,58.39,58.4,134330.0,51.0152,51.1026,51.0065,51.0152,134330.0
2017-11-16 09:30:00,58.54,59.2,58.54,59.2,40131.0,51.1375,51.714,51.1375,51.714,40131.0
2017-11-16 10:00:00,59.19,59.23,58.99,59.07,31239.0,51.7053,51.7402,51.5306,51.6005,31239.0
2017-11-16 10:30:00,59.08,59.13,58.95,59.11,52791.0,51.6092,51.6529,51.4956,51.6354,52791.0
2017-11-16 11:00:00,59.12,59.2,59.08,59.15,155168.0,51.6442,51.714,51.6092,51.6704,155168.0
2017-11-16 11:30:00,59.14,59.19,59.04,59.12,23928.0,51.6616,51.7053,51.5743,51.6442,23928.0
2017-11-16 12:00:00,59.12,59.36,59.12,59.36,24127.0,51.6442,51.8538,51.6442,51.8538,24127.0
2017-11-16 12:30:00,59.38,59.42,59.33,59.41,18790.0,51.8713,51.9062,51.8276,51.8975,18790.0
2017-11-16 13:00:00,59.39,59.43,59.27,59.27,24873.0,51.88,51.915,51.7752,51.7752,24873.0
2017-11-16 13:30:00,59.28,59.29,59.17,59.2,25669.0,51.7839,51.7927,51.6878,51.714,25669.0
2017-11-16 14:00:00,59.2,59.32,59.19,59.25,31399.0,51.714,51.8189,51.7053,51.7577,31399.0
2017-11-16 14:30:00,59.26,59.28,59.1,59.11,35450.0,51.7664,51.7839,51.6267,51.6354,35450.0
2017-11-16 15:00:00,59.11,59.17,59.06,59.14,51267.0,51.6354,51.6878,51.5917,51.6616,51267.0
2017-11-16 15:30:00,59.15,59.15,58.97,59.03,133424.0,51.6704,51.6704,51.5131,51.5655,133424.0
2017-11-17 09:30:00,58.79,59.24,58.54,59.0,49047.0,51.3559,51.749,51.1375,51.5393,49047.0
2017-11-17 10:00:00,58.98,59.18,58.9,58.91,14184.0,51.5219,51.6966,51.452,51.4607,14184.0
2017-11-17 10:30:00,58.91,58.95,58.85,58.9,26291.0,51.4607,51.4956,51.4083,51.452,26291.0
2017-11-17 11:00:00,58.9,59.1,58.88,59.06,54278.0,51.452,51.6267,51.4345,51.5917,54278.0
2017-11-17 11:30:00,59.06,59.07,58.98,59.05,20129.0,51.5917,51.6005,51.5219,51.583,20129.0
2017-11-17 12:00:00,59.09,59.21,59.05,59.17,9645.0,51.6179,51.7228,51.583,51.6878,9645.0
2017-11-17 12:30:00,59.16,59.29,59.14,59.25,17975.0,51.6791,51.7927,51.6616,51.7577,17975.0
2017-11-17 13:00:00,59.26,59.32,59.23,59.27,22258.0,51.7664,51.8189,51.7402,51.7752,22258.0
2017-11-17 13:30:00,59.27,59.27,59.13,59.14,10954.0,51.7752,51.7752,51.6529,51.6616,10954.0
2017-11-17 14:00:00,59.14,59.17,59.12,59.13,23094.0,51.6616,51.6878,51.6442,51.6529,23094.0
2017-11-17 14:30:00,59.15,59.15,59.03,59.13,22913.0,51.6704,51.6704,51.5655,51.6529,22913.0
2017-11-17 15:00:00,59.12,59.12,58.97,59.01,18732.0,51.6442,51.6442,51.5131,51.5481,18732.0
2017-11-17 15:30:00,59.0,59.0,58.87,58.89,97308.0,51.5393,51.5393,51.4258,51.4432,97308.0
2017-11-20 09:30:00,59.01,59.4,59.01,59.4,39809.0,51.5481,51.8887,51.5481,51.8887,39809.0
2017-11-20 10:00:00,59.41,59.51,59.3,59.45,46227.0,51.8975,51.9848,51.8014,51.9324,46227.0
2017-11-20 10:30:00,59.46,59.54,59.38,59.45,42808.0,51.9412,52.011,51.8713,51.9324,42808.0
2017-11-20 11:00:00,59.44,59.61,59.42,59.54,32084.0,51.9237,52.0722,51.9062,52.011,32084.0
2017-11-20 11:30:00,59.52,59.54,59.46,59.46,8392.0,51.9936,52.011,51.9412,51.9412,8392.0
2017-11-20 12:00:00,59.45,59.47,59.42,59.45,9896.0,51.9324,51.9499,51.9062,51.9324,9896.0
2017-11-20 12:30:00,59.47,59.49,59.38,59.49,14745.0,51.9499,51.9674,51.8713,51.9674,14745.0
2017-11-20 13:00:00,59.5,59.5,59.36,59.45,22454.0,51.9761,51.9761,51.8538,51.9324,22454.0
2017-11-20 13:30:00,59.45,59.46,59.28,59.37,23873.0,51.9324,51.9412,51.7839,51.8625,23873.0
2017-11-20 14:00:00,59.37,59.37,59.25,59.31,23667.0,51.8625,51.8625,51.7577,51.8101,23667.0
2017-11-20 14:30:00,59.29,59.37,59.27,59.36,19337.0,51.7927,51.8625,51.7752,51.8538,19337.0
2017-11-20 15:00:00,59.36,59.47,59.34,59.47,31919.0,51.8538,51.9499,51.8363,51.9499,31919.0
2017-11-20 15:30:00,59.47,59.53,59.39,59.5,92043.0,51.9499,52.0023,51.88,51.9761,92043.0
2017-11-21 09:30:00,59.66,59.87,59.6,59.87,77562.0,52.1159,52.2993,52.0635,52.2993,77562.0
2017-11-21 10:00:00,59.9,60.26,59.83,60.22,154304.0,52.3255,52.64,52.2644,52.6051,154304.0
2017-11-21 10:30:00,60.2,60.54,60.19,60.54,123640.0,52.5876,52.8846,52.5788,52.8846,123640.0
2017-11-21 11:00:00,60.55,60.56,60.2,60.35,178624.0,52.8933,52.9021,52.5876,52.7186,178624.0
2017-11-21 11:30:00,60.35,60.44,60.2,60.34,181272.0,52.7186,52.7972,52.5876,52.7099,181272.0
2017-11-21 12:00:00,60.36,60.36,60.29,60.34,82122.0,52.7274,52.7274,52.6662,52.7099,82122.0
2017-11-21 12:30:00,60.34,60.63,60.34,60.6,53808.0,52.7099,52.9632,52.7099,52.937,53808.0
2017-11-21 13:00:00,60.58,60.93,60.58,60.87,62759.0,52.9195,53.2253,52.9195,53.1729,62759.0
2017-11-21 13:30:00,60.88,60.99,60.73,60.9,90920.0,53.1816,53.2777,53.0506,53.1991,90920.0
2017-11-21 14:00:00,60.89,61.11,60.79,60.92,140700.0,53.1903,53.3825,53.103,53.2165,140700.0
2017-11-21 14:30:00,60.91,61.01,60.79,60.92,130982.0,53.2078,53.2952,53.103,53.2165,130982.0
2017-11-21 15:00:00,60.91,60.96,60.64,60.69,125493.0,53.2078,53.2515,52.9719,53.0156,125493.0
2017-11-21 15:30:00,60.69,60.81,60.57,60.77,271849.0,53.0156,53.1204,52.9108,53.0855,271849.0
2017-11-22 09:30:00,60.76,60.86,60.55,60.77,109999.0,53.0768,53.1641,52.8933,53.0855,109999.0
2017-11-22 10:00:00,60.77,60.87,60.44,60.83,105056.0,53.0855,53.1729,52.7972,53.1379,105056.0
2017-11-22 10:30:00,60.82,60.83,60.45,60.67,81044.0,53.1292,53.1379,52.806,52.9982,81044.0
2017-11-22 11:00:00,60.66,60.75,60.52,60.59,40271.0,52.9894,53.068,52.8671,52.9283,40271.0
2017-11-22 11:30:00,60.58,60.72,60.53,60.58,37750.0,52.9195,53.0418,52.8759,52.9195,37750.0
2017-11-22 12:00:00,60.6,60.76,60.59,60.64,49741.0,52.937,53.0768,52.9283,52.9719,49741.0
2017-11-22 12:30:00,60.63,60.81,60.6,60.74,117685.0,52.9632,53.1204,52.937,53.0593,117685.0
2017-11-22 13:00:00,60.75,60.79,60.7,60.79,43532.0,53.068,53.103,53.0244,53.103,43532.0
2017-11-22 13:30:00,60.79,60.85,60.73,60.82,53938.0,53.103,53.1554,53.0506,53.1292,53938.0
2017-11-22 14:00:00,60.8,60.86,60.74,60.85,101185.0,53.1117,53.1641,53.0593,53.1554,101185.0
2017-11-22 14:30:00,60.85,60.96,60.77,60.86,39386.0,53.1554,53.2515,53.0855,53.1641,39386.0
2017-11-22 15:00:00,60.85,60.92,60.79,60.91,63534.0,53.1554,53.2165,53.103,53.2078,63534.0
2017-11-22 15:30:00,60.9,60.93,60.84,60.87,168123.0,53.1991,53.2253,53.1467,53.1729,168123.0
2017-11-24 09:30:00,60.91,60.98,60.38,60.5,64185.0,53.2078,53.269,52.7448,52.8496,64185.0
2017-11-24 10:00:00,60.5,60.69,60.48,60.69,45410.0,52.8496,53.0156,52.8322,53.0156,45410.0
2017-11-24 10:30:00,60.67,60.85,60.54,60.76,51171.0,52.9982,53.1554,52.8846,53.0768,51171.0
2017-11-24 11:00:00,60.77,60.83,60.61,60.61,50098.0,53.0855,53.1379,52.9457,52.9457,50098.0
2017-11-24 11:30:00,60.58,60.64,60.47,60.5,37872.0,52.9195,52.9719,52.8234,52.8496,37872.0
2017-11-24 12:00:00,60.51,60.57,60.41,60.57,35028.0,52.8584,52.9108,52.771,52.9108,35028.0
2017-11-24 12:30:00,60.55,60.59,60.49,60.59,53701.0,52.8933,52.9283,52.8409,52.9283,53701.0
2017-11-27 09:30:00,60.5,60.75,60.44,60.6,62998.0,52.8496,53.068,52.7972,52.937,62998.0
2017-11-27 10:00:00,60.62,61.15,60.57,61.13,49236.0,52.9545,53.4175,52.9108,53.4,49236.0
2017-11-27 10:30:00,61.13,61.36,60.97,61.15,160355.0,53.4,53.6009,53.2602,53.4175,160355.0
2017-11-27 11:00:00,61.12,61.23,61.09,61.21,52096.0,53.3912,53.4873,53.365,53.4699,52096.0
2017-11-27 11:30:00,61.19,61.31,61.13,61.31,44377.0,53.4524,53.5572,53.4,53.5572,44377.0
2017-11-27 12:00:00,61.3,61.48,61.28,61.34,63731.0,53.5485,53.7057,53.531,53.5834,63731.0
2017-11-27 12:30:00,61.35,61.49,61.34,61.49,69161.0,53.5922,53.7145,53.5834,53.7145,69161.0
2017-11-27 13:00:00,61.49,61.56,61.3,61.41,58135.0,53.7145,53.7756,53.5485,53.6446,58135.0
2017-11-27 13:30:00,61.41,61.51,61.34,61.47,44743.0,53.6446,53.7319,53.5834,53.697,44743.0
2017-11-27 14:00:00,61.46,61.51,61.4,61.46,92290.0,53.6883,53.7319,53.6358,53.6883,92290.0
2017-11-27 14:30:00,61.48,61.49,61.42,61.45,49109.0,53.7057,53.7145,53.6533,53.6795,49109.0
2017-11-27 15:00:00,61.44,61.49,61.29,61.36,143501.0,53.6708,53.7145,53.5398,53.6009,143501.0
2017-11-27 15:30:00,61.37,61.48,61.36,61.38,248491.0,53.6096,53.7057,53.6009,53.6184,248491.0
2017-11-28 09:30:00,61.47,61.65,61.17,61.32,72400.0,53.697,53.8542,53.4349,53.566,72400.0
2017-11-28 10:00:00,61.34,61.69,61.34,61.68,24248.0,53.5834,53.8892,53.5834,53.8804,24248.0
2017-11-28 10:30:00,61.68,61.93,61.65,61.84,55417.0,53.8804,54.0988,53.8542,54.0202,55417.0
2017-11-28 11:00:00,61.83,61.94,61.74,61.82,34534.0,54.0115,54.1076,53.9328,54.0027,34534.0
2017-11-28 11:30:00,61.82,61.98,61.76,61.97,36061.0,54.0027,54.1425,53.9503,54.1338,36061.0
2017-11-28 12:00:00,61.97,62.13,61.96,62.06,44193.0,54.1338,54.2735,54.125,54.2124,44193.0
2017-11-28 12:30:00,62.06,62.17,62.06,62.14,36649.0,54.2124,54.3085,54.2124,54.2823,36649.0
2017-11-28 13:00:00,62.14,62.25,62.02,62.2,42659.0,54.2823,54.3784,54.1774,54.3347,42659.0
2017-11-28 13:30:00,62.19,62.34,61.97,61.97,89600.0,54.3259,54.457,54.1338,54.1338,89600.0
2017-11-28 14:00:00,62.01,62.01,61.63,62.01,142027.0,54.1687,54.1687,53.8368,54.1687,142027.0
2017-11-28 14:30:00,62.02,62.27,61.93,62.23,50444.0,54.1774,54.3958,54.0988,54.3609,50444.0
2017-11-28 15:00:00,62.22,62.51,62.19,62.33,73902.0,54.3522,54.6055,54.3259,54.4482,73902.0
2017-11-28 15:30:00,62.36,62.36,62.14,62.28,168817.0,54.4744,54.4744,54.2823,54.4046,168817.0
2017-11-29 09:30:00,62.26,62.55,61.95,62.48,33260.0,54.3871,54.6404,54.1163,54.5793,33260.0
2017-11-29 10:00:00,62.35,62.65,62.23,62.3,59776.0,54.4657,54.7278,54.3609,54.422,59776.0
2017-11-29 10:30:00,62.32,62.69,62.22,62.58,47270.0,54.4395,54.7627,54.3522,54.6666,47270.0
2017-11-29 11:00:00,62.56,62.7,62.54,62.57,49049.0,54.6492,54.7715,54.6317,54.6579,49049.0
2017-11-29 11:30:00,62.57,62.67,62.43,62.47,75752.0,54.6579,54.7452,54.5356,54.5705,75752.0
2017-11-29 12:00:00,62.48,62.62,62.43,62.48,27060.0,54.5793,54.7016,54.5356,54.5793,27060.0
2017-11-29 12:30:00,62.5,62.58,62.42,62.43,26922.0,54.5967,54.6666,54.5269,54.5356,26922.0
2017-11-29 13:00:00,62.42,62.5,62.29,62.49,66070.0,54.5269,54.5967,54.4133,54.588,66070.0
2017-11-29 13:30:00,62.48,62.59,62.45,62.55,46517.0,54.5793,54.6754,54.5531,54.6404,46517.0
2017-11-29 14:00:00,62.58,62.69,62.54,62.62,33348.0,54.6666,54.7627,54.6317,54.7016,33348.0
2017-11-29 14:30:00,62.62,62.65,62.44,62.46,34814.0,54.7016,54.7278,54.5443,54.5618,34814.0
2017-11-29 15:00:00,62.45,62.52,62.42,62.47,50670.0,54.5531,54.6142,54.5269,54.5705,50670.0
2017-11-29 15:30:00,62.48,62.58,62.44,62.5,140480.0,54.5793,54.6666,54.5443,54.5967,140480.0
2017-11-30 09:30:00,62.65,62.9,62.6,62.85,25285.0,54.7278,54.9462,54.6841,54.9025,25285.0
2017-11-30 10:00:00,62.84,62.94,62.66,62.75,19356.0,54.8938,54.9811,54.7365,54.8151,19356.0
2017-11-30 10:30:00,62.76,62.85,62.62,62.85,14235.0,54.8239,54.9025,54.7016,54.9025,14235.0
2017-11-30 11:00:00,62.83,62.96,62.75,62.78,20397.0,54.885,54.9986,54.8151,54.8413,20397.0
2017-11-30 11:30:00,62.74,63.13,62.71,63.04,26293.0,54.8064,55.1471,54.7802,55.0685,26293.0
2017-11-30 12:00:00,63.05,63.31,63.05,63.3,21406.0,55.0772,55.3043,55.0772,55.2956,21406.0
2017-11-30 12:30:00,63.31,63.7,63.29,63.55,97040.0,55.3043,55.645,55.2868,55.514,97040.0
2017-11-30 13:00:00,63.55,63.65,63.49,63.54,24389.0,55.514,55.6013,55.4616,55.5052,24389.0
2017-11-30 13:30:00,63.54,63.55,63.37,63.4,25329.0,55.5052,55.514,55.3567,55.3829,25329.0
2017-11-30 14:00:00,63.43,63.51,63.32,63.47,42406.0,55.4091,55.479,55.3131,55.4441,42406.0
2017-11-30 14:30:00,63.44,63.44,63.28,63.3,26555.0,55.4179,55.4179,55.2781,55.2956,26555.0
2017-11-30 15:00:00,63.3,63.3,63.07,63.25,36023.0,55.2956,55.2956,55.0947,55.2519,36023.0
2017-11-30 15:30:00,63.27,63.55,63.21,63.41,142975.0,55.2694,55.514,55.217,55.3917,142975.0
2017-12-01 09:30:00,63.52,63.66,63.04,63.24,24296.0,55.4878,55.6101,55.0685,55.2432,24296.0
2017-12-01 10:00:00,63.2,63.2,62.82,63.07,28062.0,55.2082,55.2082,54.8763,55.0947,28062.0
2017-12-01 10:30:00,63.07,63.13,62.95,63.08,40371.0,55.0947,55.1471,54.9898,55.1034,40371.0
2017-12-01 11:00:00,63.08,63.11,62.04,62.23,91957.0,55.1034,55.1296,54.1949,54.3609,91957.0
2017-12-01 11:30:00,62.23,62.69,61.79,62.56,46553.0,54.3609,54.7627,53.9765,54.6492,46553.0
2017-12-01 12:00:00,62.6,62.68,62.38,62.41,19769.0,54.6841,54.754,54.4919,54.5181,19769.0
2017-12-01 12:30:00,62.45,62.86,62.41,62.76,32590.0,54.5531,54.9112,54.5181,54.8239,32590.0
2017-12-01 13:00:00,62.73,62.83,62.57,62.83,17307.0,54.7977,54.885,54.6579,54.885,17307.0
2017-12-01 13:30:00,62.78,62.92,62.73,62.77,35537.0,54.8413,54.9636,54.7977,54.8326,35537.0
2017-12-01 14:00:00,62.74,62.88,62.71,62.81,34792.0,54.8064,54.9287,54.7802,54.8675,34792.0
2017-12-01 14:30:00,62.79,62.84,62.6,62.69,26996.0,54.8501,54.8938,54.6841,54.7627,26996.0
2017-12-01 15:00:00,62.67,62.71,62.54,62.7,54281.0,54.7452,54.7802,54.6317,54.7715,54281.0
2017-12-01 15:30:00,62.68,62.88,62.62,62.81,161823.0,54.754,54.9287,54.7016,54.8675,161823.0
2017-12-04 09:30:00,63.2,63.57,63.11,63.46,49945.0,55.2082,55.5314,55.1296,55.4354,49945.0
2017-12-04 10:00:00,63.46,63.59,63.34,63.38,42042.0,55.4354,55.5489,55.3305,55.3655,42042.0
2017-12-04 10:30:00,63.4,63.58,63.11,63.21,47970.0,55.3829,55.5402,55.1296,55.217,47970.0
2017-12-04 11:00:00,63.19,63.22,62.87,62.92,39598.0,55.1995,55.2257,54.92,54.9636,39598.0
2017-12-04 11:30:00,62.87,62.98,62.81,62.82,33646.0,54.92,55.016,54.8675,54.8763,33646.0
2017-12-04 12:00:00,62.84,62.91,62.69,62.76,21506.0,54.8938,54.9549,54.7627,54.8239,21506.0
2017-12-04 12:30:00,62.77,62.84,62.6,62.8,25474.0,54.8326,54.8938,54.6841,54.8588,25474.0
2017-12-04 13:00:00,62.81,62.87,62.69,62.69,15797.0,54.8675,54.92,54.7627,54.7627,15797.0
2017-12-04 13:30:00,62.72,62.77,62.63,62.64,16386.0,54.7889,54.8326,54.7103,54.719,16386.0
2017-12-04 14:00:00,62.66,62.71,62.37,62.42,31466.0,54.7365,54.7802,54.4832,54.5269,31466.0
2017-12-04 14:30:00,62.41,62.56,62.32,62.46,47818.0,54.5181,54.6492,54.4395,54.5618,47818.0
2017-12-04 15:00:00,62.48,62.53,62.35,62.35,63985.0,54.5793,54.623,54.4657,54.4657,63985.0
2017-12-04 15:30:00,62.34,62.41,62.19,62.19,181827.0,54.457,54.5181,54.3259,54.3259,181827.0
2017-12-05 09:30:00,62.24,62.53,61.89,62.01,34736.0,54.3696,54.623,54.0639,54.1687,34736.0
2017-12-05 10:00:00,62.06,62.37,62.03,62.24,22506.0,54.2124,54.4832,54.1862,54.3696,22506.0
2017-12-05 10:30:00,62.23,62.31,62.13,62.31,25054.0,54.3609,54.4308,54.2735,54.4308,25054.0
2017-12-05 11:00:00,62.33,62.4,62.13,62.13,18643.0,54.4482,54.5094,54.2735,54.2735,18643.0
2017-12-05 11:30:00,62.18,62.22,62.0,62.02,19964.0,54.3172,54.3522,54.16,54.1774,19964.0
2017-12-05 12:00:00,62.01,62.02,61.81,61.82,16261.0,54.1687,54.1774,53.994,54.0027,16261.0
2017-12-05 12:30:00,61.82,61.89,61.69,61.69,24332.0,54.0027,54.0639,53.8892,53.8892,24332.0
2017-12-05 13:00:00,61.72,61.91,61.72,61.85,14884.0,53.9154,54.0814,53.9154,54.0289,14884.0
2017-12-05 13:30:00,61.89,61.89,61.75,61.75,13445.0,54.0639,54.0639,53.9416,53.9416,13445.0
2017-12-05 14:00:00,61.77,61.77,61.57,61.69,27713.0,53.9591,53.9591,53.7843,53.8892,27713.0
2017-12-05 14:30:00,61.68,61.68,61.5,61.6,31471.0,53.8804,53.8804,53.7232,53.8106,31471.0
2017-12-05 15:00:00,61.61,61.71,61.49,61.7,39580.0,53.8193,53.9066,53.7145,53.8979,39580.0
2017-12-05 15:30:00,61.68,61.72,61.54,61.59,156946.0,53.8804,53.9154,53.7581,53.8018,156946.0
2017-12-06 09:30:00,61.5,61.63,61.27,61.5,29342.0,53.7232,53.8368,53.5223,53.7232,29342.0
2017-12-06 10:00:00,61.49,61.62,61.39,61.53,23832.0,53.7145,53.828,53.6271,53.7494,23832.0
2017-12-06 10:30:00,61.51,61.68,61.4,61.68,18831.0,53.7319,53.8804,53.6358,53.8804,18831.0
2017-12-06 11:00:00,61.66,61.69,61.52,61.58,26955.0,53.863,53.8892,53.7407,53.7931,26955.0
2017-12-06 11:30:00,61.57,61.61,61.45,61.45,11326.0,53.7843,53.8193,53.6795,53.6795,11326.0
2017-12-06 12:00:00,61.43,61.46,61.38,61.41,16648.0,53.662,53.6883,53.6184,53.6446,16648.0
2017-12-06 12:30:00,61.4,61.57,61.4,61.51,12724.0,53.6358,53.7843,53.6358,53.7319,12724.0
2017-12-06 13:00:00,61.53,61.54,61.44,61.45,7046.0,53.7494,53.7581,53.6708,53.6795,7046.0
2017-12-06 13:30:00,61.46,61.6,61.45,61.5,13341.0,53.6883,53.8106,53.6795,53.7232,13341.0
2017-12-06 14:00:00,61.53,61.62,61.41,61.48,16213.0,53.7494,53.828,53.6446,53.7057,16213.0
2017-12-06 14:30:00,61.46,61.55,61.41,61.47,13404.0,53.6883,53.7669,53.6446,53.697,13404.0
2017-12-06 15:00:00,61.46,61.49,61.4,61.44,22023.0,53.6883,53.7145,53.6358,53.6708,22023.0
2017-12-06 15:30:00,61.44,61.5,61.35,61.39,101112.0,53.6708,53.7232,53.5922,53.6271,101112.0
2017-12-07 09:30:00,61.5,61.61,61.24,61.54,16656.0,53.7232,53.8193,53.4961,53.7581,16656.0
2017-12-07 10:00:00,61.55,61.55,61.38,61.5,9148.0,53.7669,53.7669,53.6184,53.7232,9148.0
2017-12-07 10:30:00,61.5,61.69,61.49,61.57,10847.0,53.7232,53.8892,53.7145,53.7843,10847.0
2017-12-07 11:00:00,61.59,61.7,61.54,61.63,22004.0,53.8018,53.8979,53.7581,53.8368,22004.0
2017-12-07 11:30:00,61.64,61.74,61.63,61.69,33468.0,53.8455,53.9328,53.8368,53.8892,33468.0
2017-12-07 12:00:00,61.67,61.67,61.57,61.58,11337.0,53.8717,53.8717,53.7843,53.7931,11337.0
2017-12-07 12:30:00,61.6,61.66,61.58,61.64,12104.0,53.8106,53.863,53.7931,53.8455,12104.0
2017-12-07 13:00:00,61.68,61.7,61.51,61.51,20951.0,53.8804,53.8979,53.7319,53.7319,20951.0
2017-12-07 13:30:00,61.51,61.55,61.43,61.48,23170.0,53.7319,53.7669,53.662,53.7057,23170.0
2017-12-07 14:00:00,61.47,61.55,61.41,61.42,19922.0,53.697,53.7669,53.6446,53.6533,19922.0
2017-12-07 14:30:00,61.41,61.51,61.28,61.51,20988.0,53.6446,53.7319,53.531,53.7319,20988.0
2017-12-07 15:00:00,61.48,61.51,61.37,61.47,26824.0,53.7057,53.7319,53.6096,53.697,26824.0
2017-12-07 15:30:00,61.48,61.63,61.48,61.59,85538.0,53.7057,53.8368,53.7057,53.8018,85538.0
2017-12-08 09:30:00,61.71,61.78,61.43,61.43,22552.0,53.9066,53.9678,53.662,53.662,22552.0
2017-12-08 10:00:00,61.45,61.53,61.34,61.43,30498.0,53.6795,53.7494,53.5834,53.662,30498.0
2017-12-08 10:30:00,61.46,61.59,61.45,61.58,14176.0,53.6883,53.8018,53.6795,53.7931,14176.0
2017-12-08 11:00:00,61.59,61.71,61.58,61.68,22204.0,53.8018,53.9066,53.7931,53.8804,22204.0
2017-12-08 11:30:00,61.68,61.76,61.66,61.7,31731.0,53.8804,53.9503,53.863,53.8979,31731.0
2017-12-08 12:00:00,61.71,61.97,61.7,61.97,13595.0,53.9066,54.1338,53.8979,54.1338,13595.0
2017-12-08 12:30:00,61.98,62.05,61.94,62.0,30357.0,54.1425,54.2036,54.1076,54.16,30357.0
2017-12-08 13:00:00,62.0,62.05,61.94,62.0,20520.0,54.16,54.2036,54.1076,54.16,20520.0
2017-12-08 13:30:00,62.01,62.02,61.94,62.01,23692.0,54.1687,54.1774,54.1076,54.1687,23692.0
2017-12-08 14:00:00,62.01,62.14,61.97,62.02,109650.0,54.1687,54.2823,54.1338,54.1774,109650.0
2017-12-08 14:30:00,62.03,62.13,61.99,62.01,20063.0,54.1862,54.2735,54.1512,54.1687,20063.0
2017-12-08 15:00:00,62.02,62.22,62.0,62.16,81495.0,54.1774,54.3522,54.16,54.2997,81495.0
2017-12-08 15:30:00,62.18,62.26,62.08,62.24,137254.0,54.3172,54.3871,54.2299,54.3696,137254.0
2017-12-11 09:30:00,62.21,62.28,61.64,61.95,28016.0,54.3434,54.4046,53.8455,54.1163,28016.0
2017-12-11 10:00:00,61.98,62.01,61.8,61.85,14435.0,54.1425,54.1687,53.9853,54.0289,14435.0
2017-12-11 10:30:00,61.83,61.83,61.5,61.5,28147.0,54.0115,54.0115,53.7232,53.7232,28147.0
2017-12-11 11:00:00,61.51,61.67,61.41,61.67,22415.0,53.7319,53.8717,53.6446,53.8717,22415.0
2017-12-11 11:30:00,61.69,61.69,61.39,61.4,23556.0,53.8892,53.8892,53.6271,53.6358,23556.0
2017-12-11 12:00:00,61.4,61.51,61.4,61.47,28464.0,53.6358,53.7319,53.6358,53.697,28464.0
2017-12-11 12:30:00,61.47,61.57,61.38,61.39,25081.0,53.697,53.7843,53.6184,53.6271,25081.0
2017-12-11 13:00:00,61.38,61.5,61.35,61.43,35250.0,53.6184,53.7232,53.5922,53.662,35250.0
2017-12-11 13:30:00,61.42,61.47,61.41,61.46,42111.0,53.6533,53.697,53.6446,53.6883,42111.0
2017-12-11 14:00:00,61.46,61.46,61.34,61.34,16302.0,53.6883,53.6883,53.5834,53.5834,16302.0
2017-12-11 14:30:00,61.36,61.36,61.28,61.3,19846.0,53.6009,53.6009,53.531,53.5485,19846.0
2017-12-11 15:00:00,61.28,61.36,61.24,61.28,38211.0,53.531,53.6009,53.4961,53.531,38211.0
2017-12-11 15:30:00,61.28,61.38,61.23,61.36,131372.0,53.531,53.6184,53.4873,53.6009,131372.0
2017-12-12 09:30:00,61.31,61.49,61.2,61.46,32918.0,53.5572,53.7145,53.4611,53.6883,32918.0
2017-12-12 10:00:00,61.48,61.56,61.31,61.33,59484.0,53.7057,53.7756,53.5572,53.5747,59484.0
2017-12-12 10:30:00,61.32,61.42,61.32,61.36,27977.0,53.566,53.6533,53.566,53.6009,27977.0
2017-12-12 11:00:00,61.35,61.38,61.2,61.38,43427.0,53.5922,53.6184,53.4611,53.6184,43427.0
2017-12-12 11:30:00,61.37,61.5,61.37,61.45,15805.0,53.6096,53.7232,53.6096,53.6795,15805.0
2017-12-12 12:00:00,61.45,61.5,61.24,61.24,19566.0,53.6795,53.7232,53.4961,53.4961,19566.0
2017-12-12 12:30:00,61.24,61.44,61.24,61.38,26804.0,53.4961,53.6708,53.4961,53.6184,26804.0
2017-12-12 13:00:00,61.39,61.41,61.31,61.36,18708.0,53.6271,53.6446,53.5572,53.6009,18708.0
2017-12-12 13:30:00,61.36,61.38,61.22,61.26,26828.0,53.6009,53.6184,53.4786,53.5135,26828.0
2017-12-12 14:00:00,61.25,61.34,61.22,61.28,23498.0,53.5048,53.5834,53.4786,53.531,23498.0
2017-12-12 14:30:00,61.29,61.31,61.17,61.22,20094.0,53.5398,53.5572,53.4349,53.4786,20094.0
2017-12-12 15:00:00,61.23,61.24,61.09,61.09,41275.0,53.4873,53.4961,53.365,53.365,41275.0
2017-12-12 15:30:00,61.09,61.16,61.03,61.07,126074.0,53.365,53.4262,53.3126,53.3476,126074.0
2017-12-13 09:30:00,61.05,61.16,61.02,61.09,15250.0,53.3301,53.4262,53.3039,53.365,15250.0
2017-12-13 10:00:00,61.09,61.3,61.08,61.29,18400.0,53.365,53.5485,53.3563,53.5398,18400.0
2017-12-13 10:30:00,61.35,61.35,61.14,61.21,18922.0,53.5922,53.5922,53.4087,53.4699,18922.0
2017-12-13 11:00:00,61.21,61.27,61.17,61.22,22470.0,53.4699,53.5223,53.4349,53.4786,22470.0
2017-12-13 11:30:00,61.22,61.34,61.12,61.33,29601.0,53.4786,53.5834,53.3912,53.5747,29601.0
2017-12-13 12:00:00,61.33,61.33,61.16,61.2,26306.0,53.5747,53.5747,53.4262,53.4611,26306.0
2017-12-13 12:30:00,61.21,61.21,61.04,61.08,16816.0,53.4699,53.4699,53.3214,53.3563,16816.0
2017-12-13 13:00:00,61.07,61.07,60.95,61.03,16790.0,53.3476,53.3476,53.2427,53.3126,16790.0
2017-12-13 13:30:00,61.04,61.09,61.0,61.04,27412.0,53.3214,53.365,53.2864,53.3214,27412.0
2017-12-13 14:00:00,61.06,61.25,60.99,61.17,43924.0,53.3388,53.5048,53.2777,53.4349,43924.0
2017-12-13 14:30:00,61.18,61.29,61.16,61.21,32140.0,53.4437,53.5398,53.4262,53.4699,32140.0
2017-12-13 15:00:00,61.19,61.19,61.07,61.1,36984.0,53.4524,53.4524,53.3476,53.3738,36984.0
2017-12-13 15:30:00,61.1,61.17,60.95,60.97,146212.0,53.3738,53.4349,53.2427,53.2602,146212.0
2017-12-14 09:30:00,61.04,61.26,60.72,60.82,17052.0,53.3214,53.5135,53.0418,53.1292,17052.0
2017-12-14 10:00:00,60.82,60.99,60.81,60.92,33999.0,53.1292,53.2777,53.1204,53.2165,33999.0
2017-12-14 10:30:00,60.89,60.99,60.86,60.88,12176.0,53.1903,53.2777,53.1641,53.1816,12176.0
2017-12-14 11:00:00,60.87,60.91,60.59,60.67,28843.0,53.1729,53.2078,52.9283,52.9982,28843.0
2017-12-14 11:30:00,60.67,60.77,60.62,60.77,33511.0,52.9982,53.0855,52.9545,53.0855,33511.0
2017-12-14 12:00:00,60.77,60.79,60.56,60.58,13496.0,53.0855,53.103,52.9021,52.9195,13496.0
2017-12-14 12:30:00,60.57,60.63,60.46,60.5,22036.0,52.9108,52.9632,52.8147,52.8496,22036.0
2017-12-14 13:00:00,60.5,60.52,60.42,60.46,12097.0,52.8496,52.8671,52.7798,52.8147,12097.0
2017-12-14 13:30:00,60.47,60.47,60.28,60.29,24507.0,52.8234,52.8234,52.6575,52.6662,24507.0
2017-12-14 14:00:00,60.28,60.39,60.17,60.17,22499.0,52.6575,52.7536,52.5614,52.5614,22499.0
2017-12-14 14:30:00,60.17,60.28,60.13,60.13,23473.0,52.5614,52.6575,52.5264,52.5264,23473.0
2017-12-14 15:00:00,60.13,60.2,60.06,60.13,43510.0,52.5264,52.5876,52.4653,52.5264,43510.0
2017-12-14 15:30:00,60.13,60.25,60.03,60.05,82191.0,52.5264,52.6313,52.4391,52.4566,82191.0
2017-12-15 09:30:00,60.48,60.7,60.3,60.64,141181.0,52.8322,53.0244,52.6749,52.9719,141181.0
2017-12-15 10:00:00,60.69,60.98,60.52,60.79,36016.0,53.0156,53.269,52.8671,53.103,36016.0
2017-12-15 10:30:00,60.83,60.83,60.59,60.61,14036.0,53.1379,53.1379,52.9283,52.9457,14036.0
2017-12-15 11:00:00,60.62,60.8,60.56,60.8,48021.0,52.9545,53.1117,52.9021,53.1117,48021.0
2017-12-15 11:30:00,60.82,60.86,60.67,60.75,13656.0,53.1292,53.1641,52.9982,53.068,13656.0
2017-12-15 12:00:00,60.75,60.79,60.7,60.75,11791.0,53.068,53.103,53.0244,53.068,11791.0
2017-12-15 12:30:00,60.77,60.82,60.66,60.71,32733.0,53.0855,53.1292,52.9894,53.0331,32733.0
2017-12-15 13:00:00,60.71,60.72,60.59,60.6,20596.0,53.0331,53.0418,52.9283,52.937,20596.0
2017-12-15 13:30:00,60.61,60.8,60.59,60.78,23666.0,52.9457,53.1117,52.9283,53.0942,23666.0
2017-12-15 14:00:00,60.77,60.84,60.74,60.84,22082.0,53.0855,53.1467,53.0593,53.1467,22082.0
2017-12-15 14:30:00,60.84,60.95,60.84,60.92,44065.0,53.1467,53.2427,53.1467,53.2165,44065.0
2017-12-15 15:00:00,60.94,60.99,60.89,60.95,93832.0,53.234,53.2777,53.1903,53.2427,93832.0
2017-12-15 15:30:00,60.95,60.97,60.63,60.72,181594.0,53.2427,53.2602,52.9632,53.0418,181594.0
2017-12-18 09:30:00,61.12,61.36,61.0,61.31,23458.0,53.3912,53.6009,53.2864,53.5572,23458.0
2017-12-18 10:00:00,61.3,61.36,60.92,60.99,38397.0,53.5485,53.6009,53.2165,53.2777,38397.0
2017-12-18 10:30:00,60.99,61.22,60.95,61.22,20549.0,53.2777,53.4786,53.2427,53.4786,20549.0
2017-12-18 11:00:00,61.21,61.23,61.0,61.02,14735.0,53.4699,53.4873,53.2864,53.3039,14735.0
2017-12-18 11:30:00,61.0,61.09,60.88,61.09,20418.0,53.2864,53.365,53.1816,53.365,20418.0
2017-12-18 12:00:00,61.09,61.1,60.96,61.07,14300.0,53.365,53.3738,53.2515,53.3476,14300.0
2017-12-18 12:30:00,61.08,61.18,61.0,61.15,36754.0,53.3563,53.4437,53.2864,53.4175,36754.0
2017-12-18 13:00:00,61.15,61.19,61.08,61.08,10183.0,53.4175,53.4524,53.3563,53.3563,10183.0
2017-12-18 13:30:00,61.11,61.19,61.09,61.17,14212.0,53.3825,53.4524,53.365,53.4349,14212.0
2017-12-18 14:00:00,61.18,61.21,61.15,61.17,16402.0,53.4437,53.4699,53.4175,53.4349,16402.0
2017-12-18 14:30:00,61.17,61.31,61.14,61.31,14980.0,53.4349,53.5572,53.4087,53.5572,14980.0
2017-12-18 15:00:00,61.3,61.36,61.25,61.25,22930.0,53.5485,53.6009,53.5048,53.5048,22930.0
2017-12-18 15:30:00,61.23,61.28,61.17,61.28,110067.0,53.4873,53.531,53.4349,53.531,110067.0
2017-12-19 09:30:00,61.46,61.68,61.25,61.28,35748.0,53.6883,53.8804,53.5048,53.531,35748.0
2017-12-19 10:00:00,61.27,61.45,61.26,61.44,15095.0,53.5223,53.6795,53.5135,53.6708,15095.0
2017-12-19 10:30:00,61.45,61.51,61.35,61.51,20855.0,53.6795,53.7319,53.5922,53.7319,20855.0
2017-12-19 11:00:00,61.51,61.54,61.37,61.37,21385.0,53.7319,53.7581,53.6096,53.6096,21385.0
2017-12-19 11:30:00,61.37,61.42,61.28,61.3,19790.0,53.6096,53.6533,53.531,53.5485,19790.0
2017-12-19 12:00:00,61.32,61.32,61.26,61.32,11643.0,53.566,53.566,53.5135,53.566,11643.0
2017-12-19 12:30:00,61.3,61.39,61.25,61.35,14260.0,53.5485,53.6271,53.5048,53.5922,14260.0
2017-12-19 13:00:00,61.38,61.41,61.32,61.36,21263.0,53.6184,53.6446,53.566,53.6009,21263.0
2017-12-19 13:30:00,61.36,61.43,61.34,61.42,11085.0,53.6009,53.662,53.5834,53.6533,11085.0
2017-12-19 14:00:00,61.4,61.44,61.37,61.4,9666.0,53.6358,53.6708,53.6096,53.6358,9666.0
2017-12-19 14:30:00,61.38,61.39,61.22,61.27,27768.0,53.6184,53.6271,53.4786,53.5223,27768.0
2017-12-19 15:00:00,61.26,61.37,61.15,61.37,35275.0,53.5135,53.6096,53.4175,53.6096,35275.0
2017-12-19 15:30:00,61.4,61.44,61.26,61.28,74119.0,53.6358,53.6708,53.5135,53.531,74119.0
2017-12-20 09:30:00,61.52,61.66,61.4,61.65,26038.0,53.7407,53.863,53.6358,53.8542,26038.0
2017-12-20 10:00:00,61.66,61.68,61.4,61.45,12920.0,53.863,53.8804,53.6358,53.6795,12920.0
2017-12-20 10:30:00,61.45,61.45,61.27,61.33,21556.0,53.6795,53.6795,53.5223,53.5747,21556.0
2017-12-20 11:00:00,61.35,61.5,61.32,61.4,35773.0,53.5922,53.7232,53.566,53.6358,35773.0
2017-12-20 11:30:00,61.42,61.44,61.31,61.36,22009.0,53.6533,53.6708,53.5572,53.6009,22009.0
2017-12-20 12:00:00,61.35,61.45,61.34,61.45,22467.0,53.5922,53.6795,53.5834,53.6795,22467.0
2017-12-20 12:30:00,61.44,61.5,61.36,61.45,26598.0,53.6708,53.7232,53.6009,53.6795,26598.0
2017-12-20 13:00:00,61.45,61.48,61.41,61.44,11812.0,53.6795,53.7057,53.6446,53.6708,11812.0
2017-12-20 13:30:00,61.45,61.51,61.44,61.48,20578.0,53.6795,53.7319,53.6708,53.7057,20578.0
2017-12-20 14:00:00,61.47,61.52,61.45,61.46,19582.0,53.697,53.7407,53.6795,53.6883,19582.0
2017-12-20 14:30:00,61.47,61.56,61.45,61.56,22084.0,53.697,53.7756,53.6795,53.7756,22084.0
2017-12-20 15:00:00,61.57,61.61,61.55,61.58,27200.0,53.7843,53.8193,53.7669,53.7931,27200.0
2017-12-20 15:30:00,61.57,61.6,61.46,61.5,98948.0,53.7843,53.8106,53.6883,53.7232,98948.0
2017-12-21 09:30:00,61.82,61.97,61.48,61.74,49854.0,54.0027,54.1338,53.7057,53.9328,49854.0
2017-12-21 10:00:00,61.73,61.96,61.59,61.68,49611.0,53.9241,54.125,53.8018,53.8804,49611.0
2017-12-21 10:30:00,61.7,61.87,61.67,61.7,31872.0,53.8979,54.0464,53.8717,53.8979,31872.0
2017-12-21 11:00:00,61.7,61.82,61.69,61.74,23440.0,53.8979,54.0027,53.8892,53.9328,23440.0
2017-12-21 11:30:00,61.73,61.84,61.71,61.77,18701.0,53.9241,54.0202,53.9066,53.9591,18701.0
2017-12-21 12:00:00,61.78,61.85,61.73,61.77,22331.0,53.9678,54.0289,53.9241,53.9591,22331.0
2017-12-21 12:30:00,61.78,61.83,61.74,61.81,18893.0,53.9678,54.0115,53.9328,53.994,18893.0
2017-12-21 13:00:00,61.81,61.89,61.8,61.87,20323.0,53.994,54.0639,53.9853,54.0464,20323.0
2017-12-21 13:30:00,61.87,61.91,61.84,61.86,28703.0,54.0464,54.0814,54.0202,54.0377,28703.0
2017-12-21 14:00:00,61.86,61.88,61.8,61.84,33709.0,54.0377,54.0551,53.9853,54.0202,33709.0
2017-12-21 14:30:00,61.84,61.88,61.77,61.85,36574.0,54.0202,54.0551,53.9591,54.0289,36574.0
2017-12-21 15:00:00,61.85,61.85,61.72,61.78,48545.0,54.0289,54.0289,53.9154,53.9678,48545.0
2017-12-21 15:30:00,61.78,61.78,61.66,61.71,126732.0,53.9678,53.9678,53.863,53.9066,126732.0
2017-12-22 09:30:00,61.9,61.98,61.33,61.45,37535.0,54.0726,54.1425,53.5747,53.6795,37535.0
2017-12-22 10:00:00,61.42,61.47,61.32,61.34,31949.0,53.6533,53.697,53.566,53.5834,31949.0
2017-12-22 10:30:00,61.31,61.32,61.18,61.25,12949.0,53.5572,53.566,53.4437,53.5048,12949.0
2017-12-22 11:00:00,61.25,61.32,61.18,61.26,11055.0,53.5048,53.566,53.4437,53.5135,11055.0
2017-12-22 11:30:00,61.28,61.36,61.16,61.22,32613.0,53.531,53.6009,53.4262,53.4786,32613.0
2017-12-22 12:00:00,61.2,61.25,61.16,61.23,30972.0,53.4611,53.5048,53.4262,53.4873,30972.0
2017-12-22 12:30:00,61.23,61.34,61.14,61.21,47516.0,53.4873,53.5834,53.4087,53.4699,47516.0
2017-12-22 13:00:00,61.2,61.3,61.17,61.24,22942.0,53.4611,53.5485,53.4349,53.4961,22942.0
2017-12-22 13:30:00,61.24,61.37,61.24,61.32,18593.0,53.4961,53.6096,53.4961,53.566,18593.0
2017-12-22 14:00:00,61.31,61.44,61.29,61.39,27548.0,53.5572,53.6708,53.5398,53.6271,27548.0
2017-12-22 14:30:00,61.4,61.42,61.31,61.35,28201.0,53.6358,53.6533,53.5572,53.5922,28201.0
2017-12-22 15:00:00,61.35,61.36,61.23,61.26,30133.0,53.5922,53.6009,53.4873,53.5135,30133.0
2017-12-22 15:30:00,61.25,61.32,61.24,61.29,67767.0,53.5048,53.566,53.4961,53.5398,67767.0
2017-12-26 09:30:00,61.4,61.56,61.16,61.56,17985.0,53.6358,53.7756,53.4262,53.7756,17985.0
2017-12-26 10:00:00,61.58,61.66,61.45,61.45,13071.0,53.7931,53.863,53.6795,53.6795,13071.0
2017-12-26 10:30:00,61.47,61.48,61.35,61.37,5871.0,53.697,53.7057,53.5922,53.6096,5871.0
2017-12-26 11:00:00,61.36,61.44,61.36,61.43,3947.0,53.6009,53.6708,53.6009,53.662,3947.0
2017-12-26 11:30:00,61.45,61.53,61.41,61.47,7636.0,53.6795,53.7494,53.6446,53.697,7636.0
2017-12-26 12:00:00,61.49,61.55,61.44,61.44,13761.0,53.7145,53.7669,53.6708,53.6708,13761.0
2017-12-26 12:30:00,61.42,61.52,61.42,61.46,5280.0,53.6533,53.7407,53.6533,53.6883,5280.0
2017-12-26 13:00:00,61.48,61.53,61.48,61.5,6728.0,53.7057,53.7494,53.7057,53.7232,6728.0
2017-12-26 13:30:00,61.5,61.51,61.45,61.45,19032.0,53.7232,53.7319,53.6795,53.6795,19032.0
2017-12-26 14:00:00,61.47,61.54,61.46,61.52,15275.0,53.697,53.7581,53.6883,53.7407,15275.0
2017-12-26 14:30:00,61.51,61.75,61.49,61.72,23362.0,53.7319,53.9416,53.7145,53.9154,23362.0
2017-12-26 15:00:00,61.72,61.74,61.61,61.62,18034.0,53.9154,53.9328,53.8193,53.828,18034.0
2017-12-26 15:30:00,61.62,61.69,61.57,61.66,59699.0,53.828,53.8892,53.7843,53.863,59699.0
2017-12-27 09:30:00,61.84,61.94,61.71,61.84,33212.0,54.0202,54.1076,53.9066,54.0202,33212.0
2017-12-27 10:00:00,61.83,61.93,61.8,61.87,16458.0,54.0115,54.0988,53.9853,54.0464,16458.0
2017-12-27 10:30:00,61.86,61.99,61.83,61.92,12537.0,54.0377,54.1512,54.0115,54.0901,12537.0
2017-12-27 11:00:00,61.92,62.03,61.92,61.99,13620.0,54.0901,54.1862,54.0901,54.1512,13620.0
2017-12-27 11:30:00,61.99,62.07,61.95,62.0,12149.0,54.1512,54.2211,54.1163,54.16,12149.0
2017-12-27 12:00:00,62.02,62.03,61.8,61.8,39075.0,54.1774,54.1862,53.9853,53.9853,39075.0
2017-12-27 12:30:00,61.8,61.91,61.78,61.87,33239.0,53.9853,54.0814,53.9678,54.0464,33239.0
2017-12-27 13:00:00,61.83,61.89,61.78,61.79,32222.0,54.0115,54.0639,53.9678,53.9765,32222.0
2017-12-27 13:30:00,61.77,61.98,61.76,61.98,48236.0,53.9591,54.1425,53.9503,54.1425,48236.0
2017-12-27 14:00:00,61.99,62.01,61.91,62.0,15518.0,54.1512,54.1687,54.0814,54.16,15518.0
2017-12-27 14:30:00,62.0,62.0,61.85,61.91,36952.0,54.16,54.16,54.0289,54.0814,36952.0
2017-12-27 15:00:00,61.93,61.93,61.86,61.86,15210.0,54.0988,54.0988,54.0377,54.0377,15210.0
2017-12-27 15:30:00,61.86,61.9,61.82,61.87,60132.0,54.0377,54.0726,54.0027,54.0464,60132.0
2017-12-28 09:30:00,61.88,62.08,61.17,61.46,53116.0,54.0551,54.2299,53.4349,53.6883,53116.0
2017-12-28 10:00:00,61.46,61.69,61.43,61.66,18418.0,53.6883,53.8892,53.662,53.863,18418.0
2017-12-28 10:30:00,61.65,61.69,61.55,61.59,19739.0,53.8542,53.8892,53.7669,53.8018,19739.0
2017-12-28 11:00:00,61.59,61.63,61.53,61.58,15244.0,53.8018,53.8368,53.7494,53.7931,15244.0
2017-12-28 11:30:00,61.55,61.62,61.55,61.58,17278.0,53.7669,53.828,53.7669,53.7931,17278.0
2017-12-28 12:00:00,61.55,61.61,61.54,61.54,15662.0,53.7669,53.8193,53.7581,53.7581,15662.0
2017-12-28 12:30:00,61.55,61.6,61.53,61.54,20966.0,53.7669,53.8106,53.7494,53.7581,20966.0
2017-12-28 13:00:00,61.54,61.6,61.53,61.59,18161.0,53.7581,53.8106,53.7494,53.8018,18161.0
2017-12-28 13:30:00,61.59,61.65,61.57,61.63,18682.0,53.8018,53.8542,53.7843,53.8368,18682.0
2017-12-28 14:00:00,61.63,61.63,61.58,61.6,34729.0,53.8368,53.8368,53.7931,53.8106,34729.0
2017-12-28 14:30:00,61.58,61.6,61.53,61.54,26785.0,53.7931,53.8106,53.7494,53.7581,26785.0
2017-12-28 15:00:00,61.54,61.57,61.48,61.56,40352.0,53.7581,53.7843,53.7057,53.7756,40352.0
2017-12-28 15:30:00,61.57,61.62,61.51,61.61,109377.0,53.7843,53.828,53.7319,53.8193,109377.0
2017-12-29 09:30:00,61.85,61.85,61.47,61.54,36262.0,54.0289,54.0289,53.697,53.7581,36262.0
2017-12-29 10:00:00,61.57,61.74,61.51,61.63,27578.0,53.7843,53.9328,53.7319,53.8368,27578.0
2017-12-29 10:30:00,61.65,61.67,61.53,61.61,14610.0,53.8542,53.8717,53.7494,53.8193,14610.0
2017-12-29 11:00:00,61.64,61.65,61.53,61.59,12392.0,53.8455,53.8542,53.7494,53.8018,12392.0
2017-12-29 11:30:00,61.6,61.63,61.56,61.6,8181.0,53.8106,53.8368,53.7756,53.8106,8181.0
2017-12-29 12:00:00,61.6,61.65,61.56,61.56,7761.0,53.8106,53.8542,53.7756,53.7756,7761.0
2017-12-29 12:30:00,61.56,61.59,61.51,61.59,13938.0,53.7756,53.8018,53.7319,53.8018,13938.0
2017-12-29 13:00:00,61.62,61.63,61.56,61.61,6495.0,53.828,53.8368,53.7756,53.8193,6495.0
2017-12-29 13:30:00,61.6,61.65,61.55,61.64,8554.0,53.8106,53.8542,53.7669,53.8455,8554.0
2017-12-29 14:00:00,61.63,61.71,61.63,61.63,21437.0,53.8368,53.9066,53.8368,53.8368,21437.0
2017-12-29 14:30:00,61.65,61.65,61.57,61.57,11419.0,53.8542,53.8542,53.7843,53.7843,11419.0
2017-12-29 15:00:00,61.58,61.64,61.55,61.6,49672.0,53.7931,53.8455,53.7669,53.8106,49672.0
2017-12-29 15:30:00,61.6,61.6,61.29,61.3,148904.0,53.8106,53.8106,53.5398,53.5485,148904.0
2018-01-02 09:30:00,61.45,61.61,61.05,61.12,49499.0,53.6795,53.8193,53.3301,53.3912,49499.0
2018-01-02 10:00:00,61.15,61.35,61.09,61.32,69381.0,53.4175,53.5922,53.365,53.566,69381.0
2018-01-02 10:30:00,61.3,61.34,61.08,61.09,25853.0,53.5485,53.5834,53.3563,53.365,25853.0
2018-01-02 11:00:00,61.1,61.25,61.06,61.24,20970.0,53.3738,53.5048,53.3388,53.4961,20970.0
2018-01-02 11:30:00,61.23,61.23,61.08,61.14,14398.0,53.4873,53.4873,53.3563,53.4087,14398.0
2018-01-02 12:00:00,61.13,61.17,61.05,61.16,21928.0,53.4,53.4349,53.3301,53.4262,21928.0
2018-01-02 12:30:00,61.16,61.16,61.05,61.1,15435.0,53.4262,53.4262,53.3301,53.3738,15435.0
2018-01-02 13:00:00,61.11,61.26,61.06,61.06,25422.0,53.3825,53.5135,53.3388,53.3388,25422.0
2018-01-02 13:30:00,61.06,61.17,61.04,61.12,28613.0,53.3388,53.4349,53.3214,53.3912,28613.0
2018-01-02 14:00:00,61.13,61.18,61.08,61.13,15474.0,53.4,53.4437,53.3563,53.4,15474.0
2018-01-02 14:30:00,61.12,61.16,61.09,61.15,17370.0,53.3912,53.4262,53.365,53.4175,17370.0
2018-01-02 15:00:00,61.15,61.26,61.11,61.26,26530.0,53.4175,53.5135,53.3825,53.5135,26530.0
2018-01-02 15:30:00,61.26,61.52,61.21,61.52,133519.0,53.5135,53.7407,53.4699,53.7407,133519.0
2018-01-03 09:30:00,61.6,61.71,61.29,61.46,30437.0,53.8106,53.9066,53.5398,53.6883,30437.0
2018-01-03 10:00:00,61.45,61.6,61.36,61.6,18627.0,53.6795,53.8106,53.6009,53.8106,18627.0
2018-01-03 10:30:00,61.64,61.66,61.46,61.46,29134.0,53.8455,53.863,53.6883,53.6883,29134.0
2018-01-03 11:00:00,61.49,61.65,61.46,61.54,25906.0,53.7145,53.8542,53.6883,53.7581,25906.0
2018-01-03 11:30:00,61.56,61.62,61.53,61.57,24069.0,53.7756,53.828,53.7494,53.7843,24069.0
2018-01-03 12:00:00,61.55,61.68,61.55,61.67,30723.0,53.7669,53.8804,53.7669,53.8717,30723.0
2018-01-03 12:30:00,61.66,61.86,61.66,61.81,38648.0,53.863,54.0377,53.863,53.994,38648.0
2018-01-03 13:00:00,61.8,61.86,61.78,61.82,21655.0,53.9853,54.0377,53.9678,54.0027,21655.0
2018-01-03 13:30:00,61.82,61.87,61.77,61.82,29658.0,54.0027,54.0464,53.9591,54.0027,29658.0
2018-01-03 14:00:00,61.82,61.95,61.8,61.94,37052.0,54.0027,54.1163,53.9853,54.1076,37052.0
2018-01-03 14:30:00,61.94,61.97,61.86,61.92,42671.0,54.1076,54.1338,54.0377,54.0901,42671.0
2018-01-03 15:00:00,61.92,61.97,61.87,61.96,52742.0,54.0901,54.1338,54.0464,54.125,52742.0
2018-01-03 15:30:00,61.97,61.99,61.87,61.91,134104.0,54.1338,54.1512,54.0464,54.0814,134104.0
2018-01-04 09:30:00,62.0,62.4,61.92,62.28,47982.0,54.16,54.5094,54.0901,54.4046,47982.0
2018-01-04 10:00:00,62.29,62.29,62.12,62.14,29538.0,54.4133,54.4133,54.2648,54.2823,29538.0
2018-01-04 10:30:00,62.15,62.21,61.99,62.14,28711.0,54.291,54.3434,54.1512,54.2823,28711.0
2018-01-04 11:00:00,62.13,62.18,61.89,61.89,37960.0,54.2735,54.3172,54.0639,54.0639,37960.0
2018-01-04 11:30:00,61.9,62.17,61.82,62.17,35080.0,54.0726,54.3085,54.0027,54.3085,35080.0
2018-01-04 12:00:00,62.18,62.25,62.04,62.07,33230.0,54.3172,54.3784,54.1949,54.2211,33230.0
2018-01-04 12:30:00,62.07,62.19,62.05,62.19,31044.0,54.2211,54.3259,54.2036,54.3259,31044.0
2018-01-04 13:00:00,62.2,62.24,62.18,62.22,24072.0,54.3347,54.3696,54.3172,54.3522,24072.0
2018-01-04 13:30:00,62.22,62.24,62.19,62.23,38491.0,54.3522,54.3696,54.3259,54.3609,38491.0
2018-01-04 14:00:00,62.23,62.25,62.18,62.22,50364.0,54.3609,54.3784,54.3172,54.3522,50364.0
2018-01-04 14:30:00,62.23,62.24,62.16,62.19,49355.0,54.3609,54.3696,54.2997,54.3259,49355.0
2018-01-04 15:00:00,62.18,62.26,62.16,62.21,83784.0,54.3172,54.3871,54.2997,54.3434,83784.0
2018-01-04 15:30:00,62.21,62.27,62.16,62.21,136321.0,54.3434,54.3958,54.2997,54.3434,136321.0
2018-01-05 09:30:00,62.41,62.64,62.37,62.48,26206.0,54.5181,54.719,54.4832,54.5793,26206.0
2018-01-05 10:00:00,62.52,62.53,62.4,62.48,14679.0,54.6142,54.623,54.5094,54.5793,14679.0
2018-01-05 10:30:00,62.47,62.56,62.44,62.53,18928.0,54.5705,54.6492,54.5443,54.623,18928.0
2018-01-05 11:00:00,62.51,62.69,62.48,62.62,26121.0,54.6055,54.7627,54.5793,54.7016,26121.0
2018-01-05 11:30:00,62.62,62.65,62.59,62.61,16675.0,54.7016,54.7278,54.6754,54.6928,16675.0
2018-01-05 12:00:00,62.61,62.61,62.52,62.57,15449.0,54.6928,54.6928,54.6142,54.6579,15449.0
2018-01-05 12:30:00,62.56,62.56,62.41,62.43,18690.0,54.6492,54.6492,54.5181,54.5356,18690.0
2018-01-05 13:00:00,62.44,62.48,62.39,62.44,11842.0,54.5443,54.5793,54.5007,54.5443,11842.0
2018-01-05 13:30:00,62.43,62.64,62.43,62.64,21458.0,54.5356,54.719,54.5356,54.719,21458.0
2018-01-05 14:00:00,62.65,62.75,62.59,62.74,33816.0,54.7278,54.8151,54.6754,54.8064,33816.0
2018-01-05 14:30:00,62.73,62.8,62.72,62.76,41224.0,54.7977,54.8588,54.7889,54.8239,41224.0
2018-01-05 15:00:00,62.77,62.91,62.75,62.88,56010.0,54.8326,54.9549,54.8151,54.9287,56010.0
2018-01-05 15:30:00,62.89,63.0,62.85,62.96,131185.0,54.9374,55.0335,54.9025,54.9986,131185.0
2018-01-08 09:30:00,62.88,62.88,62.6,62.88,20158.0,54.9287,54.9287,54.6841,54.9287,20158.0
2018-01-08 10:00:00,62.88,63.06,62.85,63.06,18679.0,54.9287,55.0859,54.9025,55.0859,18679.0
2018-01-08 10:30:00,63.08,63.15,62.94,63.1,41349.0,55.1034,55.1646,54.9811,55.1209,41349.0
2018-01-08 11:00:00,63.1,63.2,63.05,63.16,22088.0,55.1209,55.2082,55.0772,55.1733,22088.0
2018-01-08 11:30:00,63.15,63.22,63.14,63.16,18000.0,55.1646,55.2257,55.1558,55.1733,18000.0
2018-01-08 12:00:00,63.15,63.32,63.15,63.29,21821.0,55.1646,55.3131,55.1646,55.2868,21821.0
2018-01-08 12:30:00,63.28,63.29,63.22,63.28,16246.0,55.2781,55.2868,55.2257,55.2781,16246.0
2018-01-08 13:00:00,63.27,63.4,63.27,63.38,23272.0,55.2694,55.3829,55.2694,55.3655,23272.0
2018-01-08 13:30:00,63.37,63.38,63.26,63.3,14938.0,55.3567,55.3655,55.2606,55.2956,14938.0
2018-01-08 14:00:00,63.31,63.4,63.28,63.31,12602.0,55.3043,55.3829,55.2781,55.3043,12602.0
2018-01-08 14:30:00,63.31,63.38,63.3,63.33,20762.0,55.3043,55.3655,55.2956,55.3218,20762.0
2018-01-08 15:00:00,63.3,63.35,63.24,63.25,29445.0,55.2956,55.3393,55.2432,55.2519,29445.0
2018-01-08 15:30:00,63.26,63.39,63.25,63.3,78698.0,55.2606,55.3742,55.2519,55.2956,78698.0
2018-01-09 09:30:00,63.32,63.6,63.32,63.36,19499.0,55.3131,55.5576,55.3131,55.348,19499.0
2018-01-09 10:00:00,63.41,63.62,63.4,63.6,14207.0,55.3917,55.5751,55.3829,55.5576,14207.0
2018-01-09 10:30:00,63.6,63.6,63.15,63.28,33134.0,55.5576,55.5576,55.1646,55.2781,33134.0
2018-01-09 11:00:00,63.28,63.46,63.28,63.42,20543.0,55.2781,55.4354,55.2781,55.4004,20543.0
2018-01-09 11:30:00,63.43,63.47,63.35,63.47,18572.0,55.4091,55.4441,55.3393,55.4441,18572.0
2018-01-09 12:00:00,63.47,63.54,63.41,63.45,20138.0,55.4441,55.5052,55.3917,55.4266,20138.0
2018-01-09 12:30:00,63.44,63.46,63.39,63.46,13021.0,55.4179,55.4354,55.3742,55.4354,13021.0
2018-01-09 13:00:00,63.47,63.58,63.45,63.52,13466.0,55.4441,55.5402,55.4266,55.4878,13466.0
2018-01-09 13:30:00,63.52,63.64,63.52,63.64,16658.0,55.4878,55.5926,55.4878,55.5926,16658.0
2018-01-09 14:00:00,63.65,63.66,63.56,63.57,38735.0,55.6013,55.6101,55.5227,55.5314,38735.0
2018-01-09 14:30:00,63.56,63.56,63.42,63.46,18206.0,55.5227,55.5227,55.4004,55.4354,18206.0
2018-01-09 15:00:00,63.44,63.47,63.35,63.41,30945.0,55.4179,55.4441,55.3393,55.3917,30945.0
2018-01-09 15:30:00,63.42,63.46,63.19,63.25,109094.0,55.4004,55.4354,55.1995,55.2519,109094.0
2018-01-10 09:30:00,63.12,63.5,63.0,63.48,39782.0,55.1383,55.4703,55.0335,55.4528,39782.0
2018-01-10 10:00:00,63.53,63.53,63.13,63.24,33460.0,55.4965,55.4965,55.1471,55.2432,33460.0
2018-01-10 10:30:00,63.2,63.49,63.2,63.47,41680.0,55.2082,55.4616,55.2082,55.4441,41680.0
2018-01-10 11:00:00,63.46,63.5,63.37,63.38,31644.0,55.4354,55.4703,55.3567,55.3655,31644.0
2018-01-10 11:30:00,63.38,63.61,63.38,63.54,27570.0,55.3655,55.5664,55.3655,55.5052,27570.0
2018-01-10 12:00:00,63.55,63.68,63.53,63.62,25758.0,55.514,55.6275,55.4965,55.5751,25758.0
2018-01-10 12:30:00,63.62,63.7,63.59,63.65,24462.0,55.5751,55.645,55.5489,55.6013,24462.0
2018-01-10 13:00:00,63.64,63.64,63.53,63.58,22103.0,55.5926,55.5926,55.4965,55.5402,22103.0
2018-01-10 13:30:00,63.57,63.65,63.52,63.61,21932.0,55.5314,55.6013,55.4878,55.5664,21932.0
2018-01-10 14:00:00,63.62,63.67,63.58,63.64,21471.0,55.5751,55.6188,55.5402,55.5926,21471.0
2018-01-10 14:30:00,63.64,63.7,63.48,63.51,25825.0,55.5926,55.645,55.4528,55.479,25825.0
2018-01-10 15:00:00,63.51,63.58,63.39,63.41,42384.0,55.479,55.5402,55.3742,55.3917,42384.0
2018-01-10 15:30:00,63.41,63.47,63.33,63.39,123561.0,55.3917,55.4441,55.3218,55.3742,123561.0
2018-01-11 09:30:00,63.61,63.88,63.57,63.68,29712.0,55.5664,55.8022,55.5314,55.6275,29712.0
2018-01-11 10:00:00,63.69,63.78,63.6,63.69,26014.0,55.6363,55.7149,55.5576,55.6363,26014.0
2018-01-11 10:30:00,63.69,63.94,63.69,63.9,43995.0,55.6363,55.8547,55.6363,55.8197,43995.0
2018-01-11 11:00:00,63.9,64.03,63.85,64.03,23305.0,55.8197,55.9333,55.776,55.9333,23305.0
2018-01-11 11:30:00,64.02,64.06,63.96,63.99,17945.0,55.9245,55.9595,55.8721,55.8983,17945.0
2018-01-11 12:00:00,63.98,64.16,63.98,64.15,23424.0,55.8896,56.0468,55.8896,56.0381,23424.0
2018-01-11 12:30:00,64.15,64.27,64.15,64.2,14807.0,56.0381,56.1429,56.0381,56.0818,14807.0
2018-01-11 13:00:00,64.19,64.29,64.15,64.22,13661.0,56.073,56.1604,56.0381,56.0992,13661.0
2018-01-11 13:30:00,64.23,64.32,64.19,64.25,18723.0,56.108,56.1866,56.073,56.1255,18723.0
2018-01-11 14:00:00,64.26,64.34,64.24,64.34,19626.0,56.1342,56.2041,56.1167,56.2041,19626.0
2018-01-11 14:30:00,64.33,64.54,64.32,64.54,28633.0,56.1953,56.3788,56.1866,56.3788,28633.0
2018-01-11 15:00:00,64.53,64.64,64.52,64.63,42201.0,56.37,56.4661,56.3613,56.4574,42201.0
2018-01-11 15:30:00,64.62,64.77,64.55,64.74,128717.0,56.4487,56.5797,56.3875,56.5535,128717.0
2018-01-12 09:30:00,64.88,65.14,64.65,65.1,46878.0,56.6758,56.9029,56.4749,56.868,46878.0
2018-01-12 10:00:00,65.11,65.22,64.99,65.11,113718.0,56.8767,56.9728,56.7719,56.8767,113718.0
2018-01-12 10:30:00,65.08,65.32,65.04,65.18,37845.0,56.8505,57.0601,56.8156,56.9379,37845.0
2018-01-12 11:00:00,65.18,65.26,65.11,65.18,36229.0,56.9379,57.0077,56.8767,56.9379,36229.0
2018-01-12 11:30:00,65.17,65.28,65.13,65.18,30848.0,56.9291,57.0252,56.8942,56.9379,30848.0
2018-01-12 12:00:00,65.18,65.19,65.04,65.05,28159.0,56.9379,56.9466,56.8156,56.8243,28159.0
2018-01-12 12:30:00,65.05,65.12,64.98,65.08,15634.0,56.8243,56.8854,56.7631,56.8505,15634.0
2018-01-12 13:00:00,65.09,65.14,65.04,65.09,19704.0,56.8592,56.9029,56.8156,56.8592,19704.0
2018-01-12 13:30:00,65.07,65.12,65.07,65.1,17394.0,56.8418,56.8854,56.8418,56.868,17394.0
2018-01-12 14:00:00,65.1,65.2,65.07,65.2,25886.0,56.868,56.9553,56.8418,56.9553,25886.0
2018-01-12 14:30:00,65.2,65.2,65.07,65.14,26790.0,56.9553,56.9553,56.8418,56.9029,26790.0
2018-01-12 15:00:00,65.14,65.23,65.09,65.16,43305.0,56.9029,56.9815,56.8592,56.9204,43305.0
2018-01-12 15:30:00,65.16,65.37,65.16,65.3,199610.0,56.9204,57.1038,56.9204,57.0427,199610.0
2018-01-16 09:30:00,65.69,66.19,65.69,66.12,60019.0,57.3834,57.8201,57.3834,57.759,60019.0
2018-01-16 10:00:00,66.1,66.17,65.93,66.08,29345.0,57.7415,57.8027,57.593,57.724,29345.0
2018-01-16 10:30:00,66.07,66.07,65.86,65.88,48870.0,57.7153,57.7153,57.5319,57.5493,48870.0
2018-01-16 11:00:00,65.88,65.95,65.72,65.95,60360.0,57.5493,57.6105,57.4096,57.6105,60360.0
2018-01-16 11:30:00,65.93,66.06,65.81,65.86,41509.0,57.593,57.7066,57.4882,57.5319,41509.0
2018-01-16 12:00:00,65.83,66.03,65.83,65.89,28467.0,57.5057,57.6804,57.5057,57.5581,28467.0
2018-01-16 12:30:00,65.89,66.02,65.88,65.88,32251.0,57.5581,57.6716,57.5493,57.5493,32251.0
2018-01-16 13:00:00,65.9,65.95,65.83,65.87,27667.0,57.5668,57.6105,57.5057,57.5406,27667.0
2018-01-16 13:30:00,65.88,65.89,65.57,65.63,33470.0,57.5493,57.5581,57.2785,57.3309,33470.0
2018-01-16 14:00:00,65.62,65.62,65.19,65.23,62269.0,57.3222,57.3222,56.9466,56.9815,62269.0
2018-01-16 14:30:00,65.26,65.31,64.83,65.11,45627.0,57.0077,57.0514,56.6321,56.8767,45627.0
2018-01-16 15:00:00,65.1,65.21,64.99,65.16,68657.0,56.868,56.9641,56.7719,56.9204,68657.0
2018-01-16 15:30:00,65.16,65.18,65.03,65.07,132791.0,56.9204,56.9379,56.8068,56.8418,132791.0
2018-01-17 09:30:00,65.47,65.47,64.99,65.03,14215.0,57.1912,57.1912,56.7719,56.8068,14215.0
2018-01-17 10:00:00,65.03,65.41,65.03,65.22,39633.0,56.8068,57.1388,56.8068,56.9728,39633.0
2018-01-17 10:30:00,65.21,65.54,65.21,65.52,33030.0,56.9641,57.2523,56.9641,57.2349,33030.0
2018-01-17 11:00:00,65.53,65.76,65.5,65.63,23248.0,57.2436,57.4445,57.2174,57.3309,23248.0
2018-01-17 11:30:00,65.62,65.66,65.39,65.46,18529.0,57.3222,57.3572,57.1213,57.1824,18529.0
2018-01-17 12:00:00,65.47,65.59,65.45,65.54,11269.0,57.1912,57.296,57.1737,57.2523,11269.0
2018-01-17 12:30:00,65.52,65.6,65.47,65.48,26141.0,57.2349,57.3047,57.1912,57.1999,26141.0
2018-01-17 13:00:00,65.48,65.52,65.41,65.49,18102.0,57.1999,57.2349,57.1388,57.2087,18102.0
2018-01-17 13:30:00,65.48,65.58,65.45,65.5,60260.0,57.1999,57.2873,57.1737,57.2174,60260.0
2018-01-17 14:00:00,65.51,65.62,65.51,65.54,22545.0,57.2261,57.3222,57.2261,57.2523,22545.0
2018-01-17 14:30:00,65.5,65.69,65.48,65.69,17843.0,57.2174,57.3834,57.1999,57.3834,17843.0
2018-01-17 15:00:00,65.69,65.75,65.55,65.57,31080.0,57.3834,57.4358,57.2611,57.2785,31080.0
2018-01-17 15:30:00,65.57,65.7,65.54,65.61,112389.0,57.2785,57.3921,57.2523,57.3135,112389.0
2018-01-18 09:30:00,65.43,66.02,65.43,65.82,18230.0,57.1562,57.6716,57.1562,57.4969,18230.0
2018-01-18 10:00:00,65.69,65.84,65.61,65.77,26136.0,57.3834,57.5144,57.3135,57.4532,26136.0
2018-01-18 10:30:00,65.82,65.93,65.75,65.81,17466.0,57.4969,57.593,57.4358,57.4882,17466.0
2018-01-18 11:00:00,65.78,65.8,65.54,65.6,17621.0,57.462,57.4795,57.2523,57.3047,17621.0
2018-01-18 11:30:00,65.6,65.7,65.56,65.65,11939.0,57.3047,57.3921,57.2698,57.3484,11939.0
2018-01-18 12:00:00,65.65,65.75,65.63,65.71,13033.0,57.3484,57.4358,57.3309,57.4008,13033.0
2018-01-18 12:30:00,65.72,65.75,65.68,65.72,9045.0,57.4096,57.4358,57.3746,57.4096,9045.0
2018-01-18 13:00:00,65.7,65.75,65.65,65.68,7612.0,57.3921,57.4358,57.3484,57.3746,7612.0
2018-01-18 13:30:00,65.68,65.78,65.63,65.76,11233.0,57.3746,57.462,57.3309,57.4445,11233.0
2018-01-18 14:00:00,65.73,66.01,65.69,66.01,27070.0,57.4183,57.6629,57.3834,57.6629,27070.0
2018-01-18 14:30:00,66.03,66.11,65.89,65.92,24543.0,57.6804,57.7503,57.5581,57.5843,24543.0
2018-01-18 15:00:00,65.92,65.97,65.86,65.88,28474.0,57.5843,57.628,57.5319,57.5493,28474.0
2018-01-18 15:30:00,65.88,65.94,65.76,65.9,104756.0,57.5493,57.6017,57.4445,57.5668,104756.0
2018-01-19 09:30:00,66.18,66.31,65.95,66.2,83313.0,57.8114,57.925,57.6105,57.8289,83313.0
2018-01-19 10:00:00,66.24,66.42,66.11,66.36,17424.0,57.8638,58.0211,57.7503,57.9686,17424.0
2018-01-19 10:30:00,66.34,66.45,66.3,66.32,12348.0,57.9512,58.0473,57.9162,57.9337,12348.0
2018-01-19 11:00:00,66.33,66.36,66.18,66.34,37059.0,57.9424,57.9686,57.8114,57.9512,37059.0
2018-01-19 11:30:00,66.34,66.62,66.28,66.61,28073.0,57.9512,58.1958,57.8988,58.187,28073.0
2018-01-19 12:00:00,66.63,66.68,66.49,66.64,21367.0,58.2045,58.2482,58.0822,58.2132,21367.0
2018-01-19 12:30:00,66.64,66.71,66.6,66.64,34635.0,58.2132,58.2744,58.1783,58.2132,34635.0
2018-01-19 13:00:00,66.65,66.78,66.61,66.64,25914.0,58.222,58.3355,58.187,58.2132,25914.0
2018-01-19 13:30:00,66.66,66.72,66.6,66.62,9658.0,58.2307,58.2831,58.1783,58.1958,9658.0
2018-01-19 14:00:00,66.64,66.93,66.61,66.88,23846.0,58.2132,58.4666,58.187,58.4229,23846.0
2018-01-19 14:30:00,66.88,67.02,66.88,66.98,30049.0,58.4229,58.5452,58.4229,58.5102,30049.0
2018-01-19 15:00:00,66.98,66.99,66.88,66.97,40625.0,58.5102,58.519,58.4229,58.5015,40625.0
2018-01-19 15:30:00,66.98,67.05,66.92,67.03,100902.0,58.5102,58.5714,58.4578,58.5539,100902.0
2018-01-22 09:30:00,67.03,67.07,66.48,66.58,39185.0,58.5539,58.5889,58.0735,58.1608,39185.0
2018-01-22 10:00:00,66.66,66.82,66.42,66.58,39722.0,58.2307,58.3705,58.0211,58.1608,39722.0
2018-01-22 10:30:00,66.62,66.83,66.54,66.66,42400.0,58.1958,58.3792,58.1259,58.2307,42400.0
2018-01-22 11:00:00,66.65,66.67,66.55,66.55,46665.0,58.222,58.2394,58.1346,58.1346,46665.0
2018-01-22 11:30:00,66.55,66.73,66.47,66.73,26485.0,58.1346,58.2919,58.0647,58.2919,26485.0
2018-01-22 12:00:00,66.71,66.76,66.67,66.76,13294.0,58.2744,58.3181,58.2394,58.3181,13294.0
2018-01-22 12:30:00,66.76,66.91,66.76,66.79,25358.0,58.3181,58.4491,58.3181,58.3443,25358.0
2018-01-22 13:00:00,66.78,66.81,66.7,66.76,22896.0,58.3355,58.3617,58.2656,58.3181,22896.0
2018-01-22 13:30:00,66.77,66.83,66.75,66.81,28194.0,58.3268,58.3792,58.3093,58.3617,28194.0
2018-01-22 14:00:00,66.82,66.82,66.7,66.77,43271.0,58.3705,58.3705,58.2656,58.3268,43271.0
2018-01-22 14:30:00,66.77,66.84,66.7,66.84,36221.0,58.3268,58.3879,58.2656,58.3879,36221.0
2018-01-22 15:00:00,66.83,67.01,66.82,66.87,52117.0,58.3792,58.5364,58.3705,58.4141,52117.0
2018-01-22 15:30:00,66.87,67.0,66.82,67.0,228830.0,58.4141,58.5277,58.3705,58.5277,228830.0
2018-01-23 09:30:00,66.89,67.19,66.57,66.69,40205.0,58.4316,58.6937,58.1521,58.2569,40205.0
2018-01-23 10:00:00,66.7,66.73,66.37,66.52,45080.0,58.2656,58.2919,57.9774,58.1084,45080.0
2018-01-23 10:30:00,66.56,66.87,66.52,66.77,33872.0,58.1433,58.4141,58.1084,58.3268,33872.0
2018-01-23 11:00:00,66.73,66.82,66.64,66.68,33260.0,58.2919,58.3705,58.2132,58.2482,33260.0
2018-01-23 11:30:00,66.68,66.68,66.54,66.6,37447.0,58.2482,58.2482,58.1259,58.1783,37447.0
2018-01-23 12:00:00,66.6,66.66,66.55,66.55,19988.0,58.1783,58.2307,58.1346,58.1346,19988.0
2018-01-23 12:30:00,66.59,66.67,66.58,66.66,22189.0,58.1696,58.2394,58.1608,58.2307,22189.0
2018-01-23 13:00:00,66.65,66.68,66.57,66.64,20715.0,58.222,58.2482,58.1521,58.2132,20715.0
2018-01-23 13:30:00,66.64,66.79,66.62,66.74,15176.0,58.2132,58.3443,58.1958,58.3006,15176.0
2018-01-23 14:00:00,66.74,66.9,66.72,66.81,28934.0,58.3006,58.4404,58.2831,58.3617,28934.0
2018-01-23 14:30:00,66.82,66.95,66.82,66.93,23839.0,58.3705,58.484,58.3705,58.4666,23839.0
2018-01-23 15:00:00,66.92,66.93,66.72,66.75,37525.0,58.4578,58.4666,58.2831,58.3093,37525.0
2018-01-23 15:30:00,66.76,66.87,66.76,66.8,98037.0,58.3181,58.4141,58.3181,58.353,98037.0
2018-01-24 09:30:00,67.16,67.41,66.97,67.41,18463.0,58.6675,58.8859,58.5015,58.8859,18463.0
2018-01-24 10:00:00,67.38,67.65,67.38,67.42,17161.0,58.8597,59.0955,58.8597,58.8946,17161.0
2018-01-24 10:30:00,67.43,67.58,67.27,67.3,25743.0,58.9033,59.0344,58.7636,58.7898,25743.0
2018-01-24 11:00:00,67.35,67.42,67.1,67.17,21332.0,58.8335,58.8946,58.6151,58.6762,21332.0
2018-01-24 11:30:00,67.13,67.15,66.52,66.53,128928.0,58.6413,58.6587,58.1084,58.1171,128928.0
2018-01-24 12:00:00,66.53,66.88,66.52,66.7,57953.0,58.1171,58.4229,58.1084,58.2656,57953.0
2018-01-24 12:30:00,66.7,66.84,66.63,66.82,15746.0,58.2656,58.3879,58.2045,58.3705,15746.0
2018-01-24 13:00:00,66.78,66.82,66.46,66.67,36802.0,58.3355,58.3705,58.056,58.2394,36802.0
2018-01-24 13:30:00,66.69,66.89,66.64,66.73,31846.0,58.2569,58.4316,58.2132,58.2919,31846.0
2018-01-24 14:00:00,66.7,66.93,66.7,66.88,22344.0,58.2656,58.4666,58.2656,58.4229,22344.0
2018-01-24 14:30:00,66.87,67.05,66.76,66.99,57271.0,58.4141,58.5714,58.3181,58.519,57271.0
2018-01-24 15:00:00,66.99,67.0,66.71,66.74,70251.0,58.519,58.5277,58.2744,58.3006,70251.0
2018-01-24 15:30:00,66.75,66.88,66.7,66.8,176710.0,58.3093,58.4229,58.2656,58.353,176710.0
2018-01-25 09:30:00,67.05,67.5,66.92,67.13,144575.0,58.5714,58.9645,58.4578,58.6413,144575.0
2018-01-25 10:00:00,67.05,67.3,66.93,67.22,130660.0,58.5714,58.7898,58.4666,58.7199,130660.0
2018-01-25 10:30:00,67.28,67.39,66.92,67.0,53744.0,58.7723,58.8684,58.4578,58.5277,53744.0
2018-01-25 11:00:00,66.97,67.16,66.93,66.99,46258.0,58.5015,58.6675,58.4666,58.519,46258.0
2018-01-25 11:30:00,67.01,67.26,67.01,67.2,55823.0,58.5364,58.7548,58.5364,58.7024,55823.0
2018-01-25 12:00:00,67.19,67.56,67.19,67.48,99909.0,58.6937,59.0169,58.6937,58.947,99909.0
2018-01-25 12:30:00,67.48,67.81,67.48,67.72,103229.0,58.947,59.2353,58.947,59.1567,103229.0
2018-01-25 13:00:00,67.72,67.72,67.36,67.45,69433.0,59.1567,59.1567,58.8422,58.9208,69433.0
2018-01-25 13:30:00,67.45,67.64,67.38,67.6,53922.0,58.9208,59.0868,58.8597,59.0518,53922.0
2018-01-25 14:00:00,67.58,67.58,67.3,67.47,102612.0,59.0344,59.0344,58.7898,58.9383,102612.0
2018-01-25 14:30:00,67.45,67.47,67.23,67.33,40719.0,58.9208,58.9383,58.7286,58.816,40719.0
2018-01-25 15:00:00,67.34,67.41,67.15,67.22,76784.0,58.8247,58.8859,58.6587,58.7199,76784.0
2018-01-25 15:30:00,67.2,67.42,67.14,67.4,144450.0,58.7024,58.8946,58.65,58.8771,144450.0
2018-01-26 09:30:00,67.72,68.12,67.6,67.64,51362.0,59.1567,59.5061,59.0518,59.0868,51362.0
2018-01-26 10:00:00,67.67,67.75,67.5,67.58,69079.0,59.113,59.1829,58.9645,59.0344,69079.0
2018-01-26 10:30:00,67.58,67.68,67.5,67.5,122405.0,59.0344,59.1217,58.9645,58.9645,122405.0
2018-01-26 11:00:00,67.47,67.51,67.26,67.3,50816.0,58.9383,58.9732,58.7548,58.7898,50816.0
2018-01-26 11:30:00,67.31,67.34,67.2,67.27,27448.0,58.7985,58.8247,58.7024,58.7636,27448.0
2018-01-26 12:00:00,67.24,67.47,67.23,67.45,294163.0,58.7374,58.9383,58.7286,58.9208,294163.0
2018-01-26 12:30:00,67.46,67.77,67.45,67.75,26937.0,58.9295,59.2003,58.9208,59.1829,26937.0
2018-01-26 13:00:00,67.77,67.77,67.66,67.69,52116.0,59.2003,59.2003,59.1043,59.1305,52116.0
2018-01-26 13:30:00,67.68,67.74,67.63,67.68,20164.0,59.1217,59.1741,59.078,59.1217,20164.0
2018-01-26 14:00:00,67.66,67.69,67.42,67.45,31633.0,59.1043,59.1305,58.8946,58.9208,31633.0
2018-01-26 14:30:00,67.46,67.62,67.43,67.54,45502.0,58.9295,59.0693,58.9033,58.9994,45502.0
2018-01-26 15:00:00,67.53,67.8,67.51,67.77,55553.0,58.9907,59.2265,58.9732,59.2003,55553.0
2018-01-26 15:30:00,67.76,67.92,67.71,67.83,180616.0,59.1916,59.3314,59.1479,59.2528,180616.0
2018-01-29 09:30:00,67.84,68.39,67.84,67.98,69370.0,59.2615,59.7419,59.2615,59.3838,69370.0
2018-01-29 10:00:00,67.96,67.96,67.57,67.67,67877.0,59.3663,59.3663,59.0256,59.113,67877.0
2018-01-29 10:30:00,67.67,67.67,67.26,67.35,94799.0,59.113,59.113,58.7548,58.8335,94799.0
2018-01-29 11:00:00,67.35,67.41,67.2,67.39,83973.0,58.8335,58.8859,58.7024,58.8684,83973.0
2018-01-29 11:30:00,67.39,67.49,67.3,67.3,53663.0,58.8684,58.9557,58.7898,58.7898,53663.0
2018-01-29 12:00:00,67.28,67.39,67.19,67.38,48444.0,58.7723,58.8684,58.6937,58.8597,48444.0
2018-01-29 12:30:00,67.36,67.4,67.28,67.38,60101.0,58.8422,58.8771,58.7723,58.8597,60101.0
2018-01-29 13:00:00,67.38,67.39,67.21,67.35,55271.0,58.8597,58.8684,58.7112,58.8335,55271.0
2018-01-29 13:30:00,67.36,67.38,67.18,67.2,46723.0,58.8422,58.8597,58.6849,58.7024,46723.0
2018-01-29 14:00:00,67.19,67.25,67.12,67.16,82425.0,58.6937,58.7461,58.6325,58.6675,82425.0
2018-01-29 14:30:00,67.16,67.17,67.05,67.11,68329.0,58.6675,58.6762,58.5714,58.6238,68329.0
2018-01-29 15:00:00,67.11,67.12,66.95,66.95,100413.0,58.6238,58.6325,58.484,58.484,100413.0
2018-01-29 15:30:00,66.96,67.03,66.78,66.83,235938.0,58.4928,58.5539,58.3355,58.3792,235938.0
2018-01-30 09:30:00,64.2,66.21,63.0,65.85,284000.0,56.2338,57.9943,55.1827,57.679,284000.0
2018-01-30 10:00:00,65.89,66.4,65.53,66.38,138411.0,57.7141,58.1608,57.3987,58.1433,138411.0
2018-01-30 10:30:00,66.43,66.63,64.99,65.3,234637.0,58.1871,58.3622,56.9257,57.1973,234637.0
2018-01-30 11:00:00,65.3,66.1,65.26,65.91,110317.0,57.1973,57.898,57.1622,57.7316,110317.0
2018-01-30 11:30:00,65.91,66.38,65.84,66.08,93766.0,57.7316,58.1433,57.6703,57.8805,93766.0
2018-01-30 12:00:00,66.07,66.65,66.07,66.35,74444.0,57.8717,58.3798,57.8717,58.117,74444.0
2018-01-30 12:30:00,66.34,66.93,66.27,66.58,88745.0,58.1082,58.625,58.0469,58.3184,88745.0
2018-01-30 13:00:00,66.56,66.7,66.19,66.29,71615.0,58.3009,58.4235,57.9768,58.0644,71615.0
2018-01-30 13:30:00,66.27,66.96,66.17,66.77,121572.0,58.0469,58.6513,57.9593,58.4849,121572.0
2018-01-30 14:00:00,66.76,67.07,66.39,66.51,110729.0,58.4761,58.7476,58.152,58.2571,110729.0
2018-01-30 14:30:00,66.5,66.83,66.39,66.65,102305.0,58.2484,58.5374,58.152,58.3798,102305.0
2018-01-30 15:00:00,66.66,66.72,66.46,66.67,136779.0,58.3885,58.4411,58.2133,58.3973,136779.0
2018-01-30 15:30:00,66.66,66.72,66.38,66.41,358627.0,58.3885,58.4411,58.1433,58.1695,358627.0
2018-01-31 09:30:00,67.16,67.44,66.49,66.65,120571.0,58.8265,59.0717,58.2396,58.3798,120571.0
2018-01-31 10:00:00,66.66,66.96,66.46,66.86,51641.0,58.3885,58.6513,58.2133,58.5637,51641.0
2018-01-31 10:30:00,66.89,66.96,66.68,66.86,54381.0,58.59,58.6513,58.406,58.5637,54381.0
2018-01-31 11:00:00,66.89,66.93,66.64,66.64,113080.0,58.59,58.625,58.371,58.371,113080.0
2018-01-31 11:30:00,66.62,66.65,66.53,66.56,34442.0,58.3535,58.3798,58.2746,58.3009,34442.0
2018-01-31 12:00:00,66.55,66.6,66.41,66.52,26764.0,58.2922,58.336,58.1695,58.2659,26764.0
2018-01-31 12:30:00,66.52,66.72,66.52,66.71,26861.0,58.2659,58.4411,58.2659,58.4323,26861.0
2018-01-31 13:00:00,66.74,66.93,66.7,66.86,43059.0,58.4586,58.625,58.4235,58.5637,43059.0
2018-01-31 13:30:00,66.85,66.92,66.79,66.81,38313.0,58.5549,58.6162,58.5024,58.5199,38313.0
2018-01-31 14:00:00,66.85,66.9,66.58,66.7,55480.0,58.5549,58.5987,58.3184,58.4235,55480.0
2018-01-31 14:30:00,66.69,66.7,66.33,66.6,100687.0,58.4148,58.4235,58.0995,58.336,100687.0
2018-01-31 15:00:00,66.62,66.62,66.48,66.61,143899.0,58.3535,58.3535,58.2308,58.3447,143899.0
2018-01-31 15:30:00,66.58,66.82,66.49,66.75,469705.0,58.3184,58.5287,58.2396,58.4673,469705.0
2018-02-01 09:30:00,66.99,67.18,66.34,66.93,96131.0,58.6776,58.844,58.1082,58.625,96131.0
2018-02-01 10:00:00,66.8,67.57,66.8,67.4,63861.0,58.5111,59.1856,58.5111,59.0367,63861.0
2018-02-01 10:30:00,67.42,67.56,67.3,67.48,112608.0,59.0542,59.1768,58.9491,59.1068,112608.0
2018-02-01 11:00:00,67.48,67.86,67.42,67.84,85108.0,59.1068,59.4396,59.0542,59.4221,85108.0
2018-02-01 11:30:00,67.84,68.12,67.83,67.93,96784.0,59.4221,59.6673,59.4133,59.5009,96784.0
2018-02-01 12:00:00,67.95,67.96,67.54,67.57,92996.0,59.5184,59.5272,59.1593,59.1856,92996.0
2018-02-01 12:30:00,67.58,67.77,67.58,67.72,28342.0,59.1944,59.3608,59.1944,59.317,28342.0
2018-02-01 13:00:00,67.72,67.92,67.72,67.77,38908.0,59.317,59.4922,59.317,59.3608,38908.0
2018-02-01 13:30:00,67.79,67.79,67.29,67.31,32448.0,59.3783,59.3783,58.9403,58.9579,32448.0
2018-02-01 14:00:00,67.35,67.43,66.88,67.03,79172.0,58.9929,59.063,58.5812,58.7126,79172.0
2018-02-01 14:30:00,67.05,67.22,67.01,67.12,50320.0,58.7301,58.879,58.6951,58.7914,50320.0
2018-02-01 15:00:00,67.11,67.12,66.63,66.63,74247.0,58.7827,58.7914,58.3622,58.3622,74247.0
2018-02-01 15:30:00,66.63,66.8,66.44,66.77,203730.0,58.3622,58.5111,58.1958,58.4849,203730.0
2018-02-02 09:30:00,66.16,66.4,65.86,66.07,39494.0,57.9506,58.1608,57.6878,57.8717,39494.0
2018-02-02 10:00:00,66.12,66.13,65.83,65.91,34990.0,57.9155,57.9243,57.6615,57.7316,34990.0
2018-02-02 10:30:00,65.91,66.23,65.76,66.09,65580.0,57.7316,58.0119,57.6002,57.8892,65580.0
2018-02-02 11:00:00,66.09,66.1,65.6,65.61,21184.0,57.8892,57.898,57.46,57.4688,21184.0
2018-02-02 11:30:00,65.63,65.75,65.52,65.61,31381.0,57.4863,57.5914,57.39,57.4688,31381.0
2018-02-02 12:00:00,65.57,65.84,65.57,65.77,26201.0,57.4338,57.6703,57.4338,57.6089,26201.0
2018-02-02 12:30:00,65.78,65.81,65.67,65.67,29368.0,57.6177,57.644,57.5214,57.5214,29368.0
2018-02-02 13:00:00,65.66,65.74,65.6,65.67,63662.0,57.5126,57.5827,57.46,57.5214,63662.0
2018-02-02 13:30:00,65.71,65.75,65.32,65.34,25677.0,57.5564,57.5914,57.2148,57.2323,25677.0
2018-02-02 14:00:00,65.34,65.35,64.97,64.97,43495.0,57.2323,57.2411,56.9082,56.9082,43495.0
2018-02-02 14:30:00,65.0,65.26,64.89,64.92,51845.0,56.9345,57.1622,56.8381,56.8644,51845.0
2018-02-02 15:00:00,64.95,65.08,64.72,64.97,68931.0,56.8907,57.0046,56.6892,56.9082,68931.0
2018-02-02 15:30:00,64.96,65.07,64.63,64.64,198618.0,56.8995,56.9958,56.6104,56.6192,198618.0
2018-02-05 09:30:00,64.29,64.74,63.92,64.3,58406.0,56.3126,56.7068,55.9885,56.3214,58406.0
2018-02-05 10:00:00,64.27,64.45,64.07,64.37,56110.0,56.2951,56.4527,56.1199,56.3827,56110.0
2018-02-05 10:30:00,64.33,64.33,63.92,64.1,45969.0,56.3476,56.3476,55.9885,56.1462,45969.0
2018-02-05 11:00:00,64.09,64.2,63.96,64.13,37747.0,56.1374,56.2338,56.0235,56.1724,37747.0
2018-02-05 11:30:00,64.12,64.19,63.95,64.19,37826.0,56.1637,56.225,56.0148,56.225,37826.0
2018-02-05 12:00:00,64.17,64.18,63.83,63.84,55920.0,56.2075,56.2162,55.9097,55.9184,55920.0
2018-02-05 12:30:00,63.83,64.0,63.8,63.93,58280.0,55.9097,56.0586,55.8834,55.9973,58280.0
2018-02-05 13:00:00,63.92,63.92,63.24,63.41,49805.0,55.9885,55.9885,55.3929,55.5418,49805.0
2018-02-05 13:30:00,63.37,63.8,63.27,63.8,45310.0,55.5067,55.8834,55.4192,55.8834,45310.0
2018-02-05 14:00:00,63.76,63.77,63.38,63.42,75569.0,55.8484,55.8571,55.5155,55.5505,75569.0
2018-02-05 14:30:00,63.38,63.39,62.68,62.71,74143.0,55.5155,55.5243,54.9024,54.9286,74143.0
2018-02-05 15:00:00,62.71,62.75,61.45,62.7,144047.0,54.9286,54.9637,53.825,54.9199,144047.0
2018-02-05 15:30:00,62.71,62.75,61.56,61.59,298314.0,54.9286,54.9637,53.9213,53.9476,298314.0
2018-02-06 09:30:00,60.3,61.84,59.5,61.48,148060.0,52.8177,54.1666,52.117,53.8513,148060.0
2018-02-06 10:00:00,61.45,62.04,60.84,61.04,78770.0,53.825,54.3418,53.2907,53.4659,78770.0
2018-02-06 10:30:00,61.01,61.55,60.37,61.17,104384.0,53.4396,53.9126,52.879,53.5797,104384.0
2018-02-06 11:00:00,61.22,61.6,61.04,61.32,101500.0,53.6235,53.9564,53.4659,53.7111,101500.0
2018-02-06 11:30:00,61.3,61.69,61.01,61.4,73292.0,53.6936,54.0352,53.4396,53.7812,73292.0
2018-02-06 12:00:00,61.45,61.97,61.44,61.91,45569.0,53.825,54.2805,53.8162,54.2279,45569.0
2018-02-06 12:30:00,61.95,62.13,61.37,61.7,104945.0,54.2629,54.4206,53.7549,54.044,104945.0
2018-02-06 13:00:00,61.72,61.72,61.21,61.33,51483.0,54.0615,54.0615,53.6148,53.7199,51483.0
2018-02-06 13:30:00,61.29,61.33,60.93,61.05,76242.0,53.6848,53.7199,53.3695,53.4746,76242.0
2018-02-06 14:00:00,61.05,61.32,61.03,61.22,76053.0,53.4746,53.7111,53.4571,53.6235,76053.0
2018-02-06 14:30:00,61.18,62.1,61.13,62.07,81133.0,53.5885,54.3943,53.5447,54.3681,81133.0
2018-02-06 15:00:00,62.1,62.61,62.07,62.36,156181.0,54.3943,54.8411,54.3681,54.6221,156181.0
2018-02-06 15:30:00,62.34,62.71,62.02,62.33,375620.0,54.6046,54.9286,54.3243,54.5958,375620.0
2018-02-07 09:30:00,62.16,63.1,62.13,63.01,39583.0,54.4469,55.2703,54.4206,55.1914,39583.0
2018-02-07 10:00:00,62.97,63.36,62.77,63.08,47138.0,55.1564,55.498,54.9812,55.2527,47138.0
2018-02-07 10:30:00,63.1,63.71,63.03,63.6,43861.0,55.2703,55.8046,55.2089,55.7082,43861.0
2018-02-07 11:00:00,63.59,63.86,63.51,63.53,35858.0,55.6995,55.9359,55.6294,55.6469,35858.0
2018-02-07 11:30:00,63.51,63.75,63.39,63.75,47039.0,55.6294,55.8396,55.5243,55.8396,47039.0
2018-02-07 12:00:00,63.71,63.85,63.53,63.65,38540.0,55.8046,55.9272,55.6469,55.752,38540.0
2018-02-07 12:30:00,63.7,63.7,63.36,63.36,29599.0,55.7958,55.7958,55.498,55.498,29599.0
2018-02-07 13:00:00,63.36,63.5,62.9,63.06,41600.0,55.498,55.6206,55.0951,55.2352,41600.0
2018-02-07 13:30:00,63.1,63.38,63.0,63.3,34832.0,55.2703,55.5155,55.1827,55.4454,34832.0
2018-02-07 14:00:00,63.34,63.34,62.98,63.29,49214.0,55.4805,55.4805,55.1651,55.4367,49214.0
2018-02-07 14:30:00,63.34,63.45,62.95,63.22,35996.0,55.4805,55.5768,55.1389,55.3754,35996.0
2018-02-07 15:00:00,63.24,63.53,63.21,63.48,42866.0,55.3929,55.6469,55.3666,55.6031,42866.0
2018-02-07 15:30:00,63.5,63.55,62.68,62.73,264744.0,55.6206,55.6644,54.9024,54.9462,264744.0
2018-02-08 09:30:00,62.76,62.83,62.06,62.33,50856.0,54.9724,55.0338,54.3593,54.5958,50856.0
2018-02-08 10:00:00,62.36,62.39,61.85,62.12,38881.0,54.6221,54.6484,54.1754,54.4119,38881.0
2018-02-08 10:30:00,62.06,62.22,61.74,61.89,44082.0,54.3593,54.4994,54.079,54.2104,44082.0
2018-02-08 11:00:00,61.86,62.03,61.52,61.61,54085.0,54.1841,54.333,53.8863,53.9651,54085.0
2018-02-08 11:30:00,61.56,61.96,61.46,61.77,38446.0,53.9213,54.2717,53.8338,54.1053,38446.0
2018-02-08 12:00:00,61.76,61.76,61.25,61.36,47489.0,54.0965,54.0965,53.6498,53.7462,47489.0
2018-02-08 12:30:00,61.35,61.52,60.95,61.18,35578.0,53.7374,53.8863,53.387,53.5885,35578.0
2018-02-08 13:00:00,61.15,61.56,60.89,61.26,88479.0,53.5622,53.9213,53.3345,53.6586,88479.0
2018-02-08 13:30:00,61.2,61.79,61.15,61.75,61667.0,53.606,54.1228,53.5622,54.0878,61667.0
2018-02-08 14:00:00,61.72,61.8,61.48,61.48,62320.0,54.0615,54.1316,53.8513,53.8513,62320.0
2018-02-08 14:30:00,61.48,61.63,61.23,61.33,49119.0,53.8513,53.9827,53.6323,53.7199,49119.0
2018-02-08 15:00:00,61.35,61.48,60.99,61.3,101939.0,53.7374,53.8513,53.4221,53.6936,101939.0
2018-02-08 15:30:00,61.31,61.45,60.23,60.26,258688.0,53.7024,53.825,52.7564,52.7827,258688.0
2018-02-09 09:30:00,60.89,61.32,60.54,60.73,67312.0,53.3345,53.7111,53.0279,53.1943,67312.0
2018-02-09 10:00:00,60.8,60.98,60.51,60.6,29910.0,53.2556,53.4133,53.0016,53.0805,29910.0
2018-02-09 10:30:00,60.54,60.66,59.62,60.16,52558.0,53.0279,53.133,52.2221,52.6951,52558.0
2018-02-09 11:00:00,60.23,60.54,59.94,60.0,55672.0,52.7564,53.0279,52.5024,52.5549,55672.0
2018-02-09 11:30:00,60.07,60.22,59.65,59.69,32299.0,52.6162,52.7476,52.2483,52.2834,32299.0
2018-02-09 12:00:00,59.62,59.65,59.11,59.19,46381.0,52.2221,52.2483,51.7754,51.8454,46381.0
2018-02-09 12:30:00,59.19,59.58,58.95,59.58,49068.0,51.8454,52.187,51.6352,52.187,49068.0
2018-02-09 13:00:00,59.53,59.53,58.88,59.0,36790.0,52.1432,52.1432,51.5739,51.679,36790.0
2018-02-09 13:30:00,58.98,59.77,58.71,59.52,49549.0,51.6615,52.3535,51.425,52.1345,49549.0
2018-02-09 14:00:00,59.45,60.63,59.45,60.3,91069.0,52.0732,53.1067,52.0732,52.8177,91069.0
2018-02-09 14:30:00,60.27,60.56,60.04,60.29,77666.0,52.7914,53.0454,52.59,52.8089,77666.0
2018-02-09 15:00:00,60.25,60.59,59.87,60.51,92672.0,52.7739,53.0717,52.441,53.0016,92672.0
2018-02-09 15:30:00,60.5,61.51,60.5,60.97,252149.0,52.9929,53.8775,52.9929,53.4046,252149.0
2018-02-12 09:30:00,61.58,62.06,61.3,61.4,40394.0,53.9389,54.3593,53.6936,53.7812,40394.0
2018-02-12 10:00:00,61.38,61.65,60.99,61.14,57486.0,53.7637,54.0002,53.4221,53.5535,57486.0
2018-02-12 10:30:00,61.16,61.45,61.04,61.31,36036.0,53.571,53.825,53.4659,53.7024,36036.0
2018-02-12 11:00:00,61.26,61.56,61.06,61.47,52610.0,53.6586,53.9213,53.4834,53.8425,52610.0
2018-02-12 11:30:00,61.5,61.99,61.39,61.99,51149.0,53.8688,54.298,53.7724,54.298,51149.0
2018-02-12 12:00:00,61.99,62.13,61.83,62.07,29424.0,54.298,54.4206,54.1578,54.3681,29424.0
2018-02-12 12:30:00,62.05,62.14,61.93,62.02,52671.0,54.3505,54.4294,54.2454,54.3243,52671.0
2018-02-12 13:00:00,62.05,62.12,61.95,62.07,24642.0,54.3505,54.4119,54.2629,54.3681,24642.0
2018-02-12 13:30:00,62.1,62.43,61.97,62.31,19040.0,54.3943,54.6834,54.2805,54.5783,19040.0
2018-02-12 14:00:00,62.32,62.33,62.06,62.27,25629.0,54.587,54.5958,54.3593,54.5432,25629.0
2018-02-12 14:30:00,62.3,62.4,62.07,62.22,29917.0,54.5695,54.6571,54.3681,54.4994,29917.0
2018-02-12 15:00:00,62.2,62.53,62.2,62.37,72461.0,54.4819,54.771,54.4819,54.6308,72461.0
2018-02-12 15:30:00,62.39,62.43,61.8,61.97,204379.0,54.6484,54.6834,54.1316,54.2805,204379.0
2018-02-13 09:30:00,61.76,61.93,61.42,61.62,51747.0,54.0965,54.2454,53.7987,53.9739,51747.0
2018-02-13 10:00:00,61.61,62.1,61.61,62.02,56558.0,53.9651,54.3943,53.9651,54.3243,56558.0
2018-02-13 10:30:00,62.05,62.52,61.97,62.47,28745.0,54.3505,54.7622,54.2805,54.7184,28745.0
2018-02-13 11:00:00,62.49,62.49,62.04,62.05,31052.0,54.7359,54.7359,54.3418,54.3505,31052.0
2018-02-13 11:30:00,62.04,62.22,62.02,62.2,14248.0,54.3418,54.4994,54.3243,54.4819,14248.0
2018-02-13 12:00:00,62.14,62.26,62.07,62.09,14833.0,54.4294,54.5345,54.3681,54.3856,14833.0
2018-02-13 12:30:00,62.09,62.23,61.98,62.18,23287.0,54.3856,54.5082,54.2892,54.4644,23287.0
2018-02-13 13:00:00,62.17,62.55,62.17,62.54,17818.0,54.4557,54.7885,54.4557,54.7797,17818.0
2018-02-13 13:30:00,62.56,62.71,62.49,62.56,33737.0,54.7973,54.9286,54.7359,54.7973,33737.0
2018-02-13 14:00:00,62.57,62.77,62.53,62.7,41834.0,54.806,54.9812,54.771,54.9199,41834.0
2018-02-13 14:30:00,62.7,62.77,62.55,62.76,41154.0,54.9199,54.9812,54.7885,54.9724,41154.0
2018-02-13 15:00:00,62.79,62.79,62.54,62.71,57916.0,54.9987,54.9987,54.7797,54.9286,57916.0
2018-02-13 15:30:00,62.71,62.89,62.65,62.72,139084.0,54.9286,55.0863,54.8761,54.9374,139084.0
2018-02-14 09:30:00,62.27,62.68,62.04,62.4,85794.0,54.5432,54.9024,54.3418,54.6571,85794.0
2018-02-14 10:00:00,62.42,62.95,62.24,62.82,77663.0,54.6746,55.1389,54.517,55.025,77663.0
2018-02-14 10:30:00,62.84,63.12,62.8,63.02,27746.0,55.0425,55.2878,55.0075,55.2002,27746.0
2018-02-14 11:00:00,63.04,63.36,62.96,63.31,38749.0,55.2177,55.498,55.1476,55.4542,38749.0
2018-02-14 11:30:00,63.27,63.33,63.04,63.14,26869.0,55.4192,55.4717,55.2177,55.3053,26869.0
2018-02-14 12:00:00,63.13,63.29,63.05,63.23,30596.0,55.2965,55.4367,55.2265,55.3841,30596.0
2018-02-14 12:30:00,63.19,63.26,63.12,63.26,37555.0,55.3491,55.4104,55.2878,55.4104,37555.0
2018-02-14 13:00:00,63.22,63.46,63.18,63.28,28979.0,55.3754,55.5856,55.3403,55.4279,28979.0
2018-02-14 13:30:00,63.36,63.59,63.36,63.5,35208.0,55.498,55.6995,55.498,55.6206,35208.0
2018-02-14 14:00:00,63.51,63.59,63.38,63.41,62261.0,55.6294,55.6995,55.5155,55.5418,62261.0
2018-02-14 14:30:00,63.4,63.75,63.4,63.73,23944.0,55.533,55.8396,55.533,55.8221,23944.0
2018-02-14 15:00:00,63.74,64.06,63.74,63.93,56401.0,55.8308,56.1111,55.8308,55.9973,56401.0
2018-02-14 15:30:00,63.92,64.13,63.88,64.06,160862.0,55.9885,56.1724,55.9535,56.1111,160862.0
2018-02-15 09:30:00,64.44,64.76,64.18,64.54,108504.0,56.444,56.7243,56.2162,56.5316,108504.0
2018-02-15 10:00:00,64.53,64.6,64.22,64.28,146254.0,56.5228,56.5841,56.2513,56.3038,146254.0
2018-02-15 10:30:00,64.28,64.29,63.96,64.05,101656.0,56.3038,56.3126,56.0235,56.1024,101656.0
2018-02-15 11:00:00,64.05,64.58,63.99,64.56,73703.0,56.1024,56.5666,56.0498,56.5491,73703.0
2018-02-15 11:30:00,64.54,64.63,64.4,64.44,32523.0,56.5316,56.6104,56.4089,56.444,32523.0
2018-02-15 12:00:00,64.48,64.58,64.4,64.52,26933.0,56.479,56.5666,56.4089,56.5141,26933.0
2018-02-15 12:30:00,64.52,64.62,64.5,64.62,25621.0,56.5141,56.6016,56.4965,56.6016,25621.0
2018-02-15 13:00:00,64.62,64.66,64.5,64.55,23976.0,56.6016,56.6367,56.4965,56.5403,23976.0
2018-02-15 13:30:00,64.56,64.75,64.47,64.74,57346.0,56.5491,56.7155,56.4703,56.7068,57346.0
2018-02-15 14:00:00,64.72,64.95,64.66,64.93,35181.0,56.6892,56.8907,56.6367,56.8732,35181.0
2018-02-15 14:30:00,64.94,65.08,64.87,64.98,44922.0,56.8819,57.0046,56.8206,56.917,44922.0
2018-02-15 15:00:00,64.97,65.26,64.97,65.15,67718.0,56.9082,57.1622,56.9082,57.0659,67718.0
2018-02-15 15:30:00,65.15,65.25,64.91,65.24,220488.0,57.0659,57.1535,56.8557,57.1447,220488.0
2018-02-16 09:30:00,64.98,65.52,64.98,65.17,87210.0,56.917,57.39,56.917,57.0834,87210.0
2018-02-16 10:00:00,65.14,65.65,65.14,65.48,62314.0,57.0571,57.5038,57.0571,57.3549,62314.0
2018-02-16 10:30:00,65.52,66.03,65.49,65.98,91982.0,57.39,57.8367,57.3637,57.7929,91982.0
2018-02-16 11:00:00,66.01,66.14,66.0,66.07,86897.0,57.8192,57.933,57.8104,57.8717,86897.0
2018-02-16 11:30:00,66.09,66.3,66.0,66.2,53061.0,57.8892,58.0732,57.8104,57.9856,53061.0
2018-02-16 12:00:00,66.2,66.22,66.0,66.02,123670.0,57.9856,58.0031,57.8104,57.8279,123670.0
2018-02-16 12:30:00,66.02,66.37,65.9,66.03,125106.0,57.8279,58.1345,57.7228,57.8367,125106.0
2018-02-16 13:00:00,66.03,66.08,65.63,65.66,211549.0,57.8367,57.8805,57.4863,57.5126,211549.0
2018-02-16 13:30:00,65.68,65.95,65.49,65.87,93459.0,57.5301,57.7666,57.3637,57.6965,93459.0
2018-02-16 14:00:00,65.87,66.01,65.46,65.63,108333.0,57.6965,57.8192,57.3374,57.4863,108333.0
2018-02-16 14:30:00,65.61,65.85,65.48,65.85,70696.0,57.4688,57.679,57.3549,57.679,70696.0
2018-02-16 15:00:00,65.83,65.98,65.73,65.76,74718.0,57.6615,57.7929,57.5739,57.6002,74718.0
2018-02-16 15:30:00,65.77,65.81,65.54,65.55,248427.0,57.6089,57.644,57.4075,57.4162,248427.0
2018-02-20 09:30:00,65.1,66.07,65.1,65.89,71386.0,57.0221,57.8717,57.0221,57.7141,71386.0
2018-02-20 10:00:00,65.9,65.91,65.28,65.4,47344.0,57.7228,57.7316,57.1797,57.2849,47344.0
2018-02-20 10:30:00,65.3,65.41,65.07,65.07,64360.0,57.1973,57.2936,56.9958,56.9958,64360.0
2018-02-20 11:00:00,65.12,65.43,65.07,65.37,44033.0,57.0396,57.3111,56.9958,57.2586,44033.0
2018-02-20 11:30:00,65.37,65.62,65.34,65.57,21491.0,57.2586,57.4776,57.2323,57.4338,21491.0
2018-02-20 12:00:00,65.55,65.59,65.39,65.45,21209.0,57.4162,57.4513,57.2761,57.3287,21209.0
2018-02-20 12:30:00,65.43,65.74,65.33,65.67,35327.0,57.3111,57.5827,57.2235,57.5214,35327.0
2018-02-20 13:00:00,65.69,65.73,65.41,65.49,29231.0,57.5389,57.5739,57.2936,57.3637,29231.0
2018-02-20 13:30:00,65.49,65.73,65.49,65.73,45200.0,57.3637,57.5739,57.3637,57.5739,45200.0
2018-02-20 14:00:00,65.71,65.74,65.23,65.38,67011.0,57.5564,57.5827,57.136,57.2673,67011.0
2018-02-20 14:30:00,65.38,65.82,65.37,65.53,111542.0,57.2673,57.6527,57.2586,57.3987,111542.0
2018-02-20 15:00:00,65.52,65.62,65.28,65.41,139186.0,57.39,57.4776,57.1797,57.2936,139186.0
2018-02-20 15:30:00,65.42,65.63,65.41,65.44,232738.0,57.3024,57.4863,57.2936,57.3199,232738.0
2018-02-21 09:30:00,65.34,65.83,65.34,65.41,38431.0,57.2323,57.6615,57.2323,57.2936,38431.0
2018-02-21 10:00:00,65.46,65.68,65.32,65.61,37921.0,57.3374,57.5301,57.2148,57.4688,37921.0
2018-02-21 10:30:00,65.63,66.07,65.56,65.99,53784.0,57.4863,57.8717,57.425,57.8016,53784.0
2018-02-21 11:00:00,65.99,66.33,65.99,66.27,97807.0,57.8016,58.0995,57.8016,58.0469,97807.0
2018-02-21 11:30:00,66.27,66.27,66.0,66.16,74066.0,58.0469,58.0469,57.8104,57.9506,74066.0
2018-02-21 12:00:00,66.15,66.22,65.92,65.95,73910.0,57.9418,58.0031,57.7403,57.7666,73910.0
2018-02-21 12:30:00,65.94,66.28,65.92,66.26,14980.0,57.7579,58.0557,57.7403,58.0381,14980.0
2018-02-21 13:00:00,66.26,66.33,66.17,66.21,19814.0,58.0381,58.0995,57.9593,57.9943,19814.0
2018-02-21 13:30:00,66.25,66.49,66.09,66.45,27601.0,58.0294,58.2396,57.8892,58.2046,27601.0
2018-02-21 14:00:00,66.44,66.89,66.4,66.68,87990.0,58.1958,58.59,58.1608,58.406,87990.0
2018-02-21 14:30:00,66.61,66.63,66.25,66.35,41084.0,58.3447,58.3622,58.0294,58.117,41084.0
2018-02-21 15:00:00,66.29,66.33,65.77,65.99,70228.0,58.0644,58.0995,57.6089,57.8016,70228.0
2018-02-21 15:30:00,65.96,66.06,65.35,65.39,149252.0,57.7754,57.863,57.2411,57.2761,149252.0
2018-02-22 09:30:00,65.62,65.86,65.16,65.36,49979.0,57.4776,57.6878,57.0746,57.2498,49979.0
2018-02-22 10:00:00,65.42,65.55,65.21,65.3,22832.0,57.3024,57.4162,57.1184,57.1973,22832.0
2018-02-22 10:30:00,65.32,65.7,65.3,65.6,34236.0,57.2148,57.5476,57.1973,57.46,34236.0
2018-02-22 11:00:00,65.55,66.24,65.55,66.22,73487.0,57.4162,58.0206,57.4162,58.0031,73487.0
2018-02-22 11:30:00,66.2,66.2,65.94,66.02,15179.0,57.9856,57.9856,57.7579,57.8279,15179.0
2018-02-22 12:00:00,66.03,66.3,66.03,66.22,23168.0,57.8367,58.0732,57.8367,58.0031,23168.0
2018-02-22 12:30:00,66.15,66.17,65.95,65.95,29305.0,57.9418,57.9593,57.7666,57.7666,29305.0
2018-02-22 13:00:00,65.99,66.14,65.69,65.76,53172.0,57.8016,57.933,57.5389,57.6002,53172.0
2018-02-22 13:30:00,65.8,65.81,65.4,65.65,34711.0,57.6352,57.644,57.2849,57.5038,34711.0
2018-02-22 14:00:00,65.65,65.9,65.64,65.87,17475.0,57.5038,57.7228,57.4951,57.6965,17475.0
2018-02-22 14:30:00,65.85,65.93,65.55,65.6,40653.0,57.679,57.7491,57.4162,57.46,40653.0
2018-02-22 15:00:00,65.6,65.85,65.58,65.71,57692.0,57.46,57.679,57.4425,57.5564,57692.0
2018-02-22 15:30:00,65.72,65.82,65.44,65.58,132207.0,57.5652,57.6527,57.3199,57.4425,132207.0
2018-02-23 09:30:00,66.16,66.58,65.81,65.81,44000.0,57.9506,58.3184,57.644,57.644,44000.0
2018-02-23 10:00:00,65.97,66.07,65.68,65.76,18261.0,57.7841,57.8717,57.5301,57.6002,18261.0
2018-02-23 10:30:00,65.75,66.06,65.74,65.86,23111.0,57.5914,57.863,57.5827,57.6878,23111.0
2018-02-23 11:00:00,65.91,66.11,65.87,66.05,34473.0,57.7316,57.9068,57.6965,57.8542,34473.0
2018-02-23 11:30:00,66.07,66.32,66.04,66.2,68193.0,57.8717,58.0907,57.8454,57.9856,68193.0
2018-02-23 12:00:00,66.2,66.26,66.07,66.08,51953.0,57.9856,58.0381,57.8717,57.8805,51953.0
2018-02-23 12:30:00,66.06,66.09,65.95,66.08,22846.0,57.863,57.8892,57.7666,57.8805,22846.0
2018-02-23 13:00:00,66.04,66.05,65.82,65.84,20404.0,57.8454,57.8542,57.6527,57.6703,20404.0
2018-02-23 13:30:00,65.87,65.95,65.84,65.95,21823.0,57.6965,57.7666,57.6703,57.7666,21823.0
2018-02-23 14:00:00,65.93,66.15,65.87,66.06,54330.0,57.7491,57.9418,57.6965,57.863,54330.0
2018-02-23 14:30:00,66.05,66.26,65.98,66.18,27730.0,57.8542,58.0381,57.7929,57.9681,27730.0
2018-02-23 15:00:00,66.19,66.46,66.19,66.41,52158.0,57.9768,58.2133,57.9768,58.1695,52158.0
2018-02-23 15:30:00,66.38,66.45,66.2,66.42,127084.0,58.1433,58.2046,57.9856,58.1783,127084.0
2018-02-26 09:30:00,66.56,66.65,65.84,65.94,47937.0,58.3009,58.3798,57.6703,57.7579,47937.0
2018-02-26 10:00:00,65.87,66.07,65.77,65.97,68084.0,57.6965,57.8717,57.6089,57.7841,68084.0
2018-02-26 10:30:00,65.99,66.16,65.9,65.98,56304.0,57.8016,57.9506,57.7228,57.7929,56304.0
2018-02-26 11:00:00,65.96,66.18,65.95,66.17,15023.0,57.7754,57.9681,57.7666,57.9593,15023.0
2018-02-26 11:30:00,66.19,66.19,66.0,66.16,12453.0,57.9768,57.9768,57.8104,57.9506,12453.0
2018-02-26 12:00:00,66.16,66.45,66.11,66.35,14506.0,57.9506,58.2046,57.9068,58.117,14506.0
2018-02-26 12:30:00,66.39,66.55,66.27,66.49,12834.0,58.152,58.2922,58.0469,58.2396,12834.0
2018-02-26 13:00:00,66.49,66.65,66.45,66.63,13096.0,58.2396,58.3798,58.2046,58.3622,13096.0
2018-02-26 13:30:00,66.64,66.64,66.42,66.47,23620.0,58.371,58.371,58.1783,58.2221,23620.0
2018-02-26 14:00:00,66.46,66.47,66.37,66.38,21687.0,58.2133,58.2221,58.1345,58.1433,21687.0
2018-02-26 14:30:00,66.38,66.4,66.3,66.36,23484.0,58.1433,58.1608,58.0732,58.1257,23484.0
2018-02-26 15:00:00,66.39,66.56,66.36,66.42,74630.0,58.152,58.3009,58.1257,58.1783,74630.0
2018-02-26 15:30:00,66.42,66.43,66.14,66.24,198891.0,58.1783,58.1871,57.933,58.0206,198891.0
2018-02-27 09:30:00,66.42,66.77,66.08,66.29,41516.0,58.1783,58.4849,57.8805,58.0644,41516.0
2018-02-27 10:00:00,66.29,66.64,66.18,66.43,39057.0,58.0644,58.371,57.9681,58.1871,39057.0
2018-02-27 10:30:00,66.47,66.47,65.88,66.02,51705.0,58.2221,58.2221,57.7053,57.8279,51705.0
2018-02-27 11:00:00,65.98,66.15,65.83,65.96,66465.0,57.7929,57.9418,57.6615,57.7754,66465.0
2018-02-27 11:30:00,65.94,66.1,65.78,65.85,38901.0,57.7579,57.898,57.6177,57.679,38901.0
2018-02-27 12:00:00,65.88,66.02,65.75,65.95,50477.0,57.7053,57.8279,57.5914,57.7666,50477.0
2018-02-27 12:30:00,65.94,66.23,65.94,66.17,17614.0,57.7579,58.0119,57.7579,57.9593,17614.0
2018-02-27 13:00:00,66.18,66.24,66.09,66.18,36786.0,57.9681,58.0206,57.8892,57.9681,36786.0
2018-02-27 13:30:00,66.16,66.16,65.91,65.94,20053.0,57.9506,57.9506,57.7316,57.7579,20053.0
2018-02-27 14:00:00,65.98,66.05,65.81,65.93,54140.0,57.7929,57.8542,57.644,57.7491,54140.0
2018-02-27 14:30:00,65.91,66.07,65.83,65.92,33554.0,57.7316,57.8717,57.6615,57.7403,33554.0
2018-02-27 15:00:00,65.94,66.0,65.84,65.97,77310.0,57.7579,57.8104,57.6703,57.7841,77310.0
2018-02-27 15:30:00,65.99,66.02,65.38,65.38,165678.0,57.8016,57.8279,57.2673,57.2673,165678.0
2018-02-28 09:30:00,65.65,65.91,65.49,65.6,25661.0,57.5038,57.7316,57.3637,57.46,25661.0
2018-02-28 10:00:00,65.58,65.88,65.38,65.76,52363.0,57.4425,57.7053,57.2673,57.6002,52363.0
2018-02-28 10:30:00,65.76,65.76,65.02,65.17,23542.0,57.6002,57.6002,56.952,57.0834,23542.0
2018-02-28 11:00:00,65.18,65.32,65.01,65.16,34643.0,57.0922,57.2148,56.9433,57.0746,34643.0
2018-02-28 11:30:00,65.18,65.18,64.8,65.08,32881.0,57.0922,57.0922,56.7593,57.0046,32881.0
2018-02-28 12:00:00,65.06,65.17,64.99,65.08,14649.0,56.987,57.0834,56.9257,57.0046,14649.0
2018-02-28 12:30:00,65.05,65.45,65.05,65.4,22289.0,56.9783,57.3287,56.9783,57.2849,22289.0
2018-02-28 13:00:00,65.4,65.53,65.35,65.49,29453.0,57.2849,57.3987,57.2411,57.3637,29453.0
2018-02-28 13:30:00,65.5,65.59,65.37,65.53,26084.0,57.3724,57.4513,57.2586,57.3987,26084.0
2018-02-28 14:00:00,65.57,65.63,65.31,65.4,157949.0,57.4338,57.4863,57.206,57.2849,157949.0
2018-02-28 14:30:00,65.38,65.41,64.9,64.9,82828.0,57.2673,57.2936,56.8469,56.8469,82828.0
2018-02-28 15:00:00,64.91,64.91,64.6,64.63,52373.0,56.8557,56.8557,56.5841,56.6104,52373.0
2018-02-28 15:30:00,64.64,64.84,64.19,64.19,176141.0,56.6192,56.7943,56.225,56.225,176141.0
2018-03-01 09:30:00,64.19,64.21,62.7,62.89,110065.0,56.225,56.2425,54.9199,55.0863,110065.0
2018-03-01 10:00:00,62.87,63.3,62.78,63.3,77119.0,55.0688,55.4454,54.99,55.4454,77119.0
2018-03-01 10:30:00,63.33,63.78,63.27,63.27,40578.0,55.4717,55.8659,55.4192,55.4192,40578.0
2018-03-01 11:00:00,63.29,63.72,63.23,63.3,28831.0,55.4367,55.8133,55.3841,55.4454,28831.0
2018-03-01 11:30:00,63.32,63.77,63.31,63.71,37171.0,55.463,55.8571,55.4542,55.8046,37171.0
2018-03-01 12:00:00,63.67,63.69,63.24,63.33,53086.0,55.7695,55.787,55.3929,55.4717,53086.0
2018-03-01 12:30:00,63.28,63.29,62.86,62.98,81580.0,55.4279,55.4367,55.06,55.1651,81580.0
2018-03-01 13:00:00,62.98,62.98,62.17,62.52,128594.0,55.1651,55.1651,54.4557,54.7622,128594.0
2018-03-01 13:30:00,62.51,62.58,61.87,61.93,95636.0,54.7535,54.8148,54.1929,54.2454,95636.0
2018-03-01 14:00:00,61.96,62.01,61.4,61.94,107869.0,54.2717,54.3155,53.7812,54.2542,107869.0
2018-03-01 14:30:00,61.97,62.13,61.79,62.04,64282.0,54.2805,54.4206,54.1228,54.3418,64282.0
2018-03-01 15:00:00,62.04,62.69,61.86,62.6,77296.0,54.3418,54.9111,54.1841,54.8323,77296.0
2018-03-01 15:30:00,62.61,62.67,62.03,62.06,218469.0,54.8411,54.8936,54.333,54.3593,218469.0
2018-03-02 09:30:00,61.56,61.72,60.73,61.15,76429.0,53.9213,54.0615,53.1943,53.5622,76429.0
2018-03-02 10:00:00,61.15,61.28,60.86,61.22,54026.0,53.5622,53.6761,53.3082,53.6235,54026.0
2018-03-02 10:30:00,61.23,61.61,61.2,61.26,73055.0,53.6323,53.9651,53.606,53.6586,73055.0
2018-03-02 11:00:00,61.25,61.63,61.0,61.49,46068.0,53.6498,53.9827,53.4308,53.86,46068.0
2018-03-02 11:30:00,61.48,61.94,61.35,61.94,41941.0,53.8513,54.2542,53.7374,54.2542,41941.0
2018-03-02 12:00:00,61.91,61.96,61.69,61.93,27265.0,54.2279,54.2717,54.0352,54.2454,27265.0
2018-03-02 12:30:00,61.94,62.18,61.75,62.06,26882.0,54.2542,54.4644,54.0878,54.3593,26882.0
2018-03-02 13:00:00,62.03,62.05,61.75,61.89,42646.0,54.333,54.3505,54.0878,54.2104,42646.0
2018-03-02 13:30:00,61.87,62.08,61.71,61.91,39317.0,54.1929,54.3768,54.0527,54.2279,39317.0
2018-03-02 14:00:00,61.96,62.15,61.87,61.95,34712.0,54.2717,54.4381,54.1929,54.2629,34712.0
2018-03-02 14:30:00,61.97,61.99,61.72,61.74,36028.0,54.2805,54.298,54.0615,54.079,36028.0
2018-03-02 15:00:00,61.71,61.89,61.6,61.84,48814.0,54.0527,54.2104,53.9564,54.1666,48814.0
2018-03-02 15:30:00,61.84,62.12,61.81,61.88,219070.0,54.1666,54.4119,54.1403,54.2016,219070.0
2018-03-05 09:30:00,61.5,61.9,61.4,61.69,30132.0,53.8688,54.2192,53.7812,54.0352,30132.0
2018-03-05 10:00:00,61.74,61.77,61.55,61.62,35082.0,54.079,54.1053,53.9126,53.9739,35082.0
2018-03-05 10:30:00,61.6,61.9,61.53,61.86,27206.0,53.9564,54.2192,53.8951,54.1841,27206.0
2018-03-05 11:00:00,61.89,62.38,61.89,62.37,49357.0,54.2104,54.6396,54.2104,54.6308,49357.0
2018-03-05 11:30:00,62.37,62.61,62.29,62.38,29625.0,54.6308,54.8411,54.5608,54.6396,29625.0
2018-03-05 12:00:00,62.42,62.58,62.32,62.43,20421.0,54.6746,54.8148,54.587,54.6834,20421.0
2018-03-05 12:30:00,62.46,62.67,62.35,62.65,47092.0,54.7097,54.8936,54.6133,54.8761,47092.0
2018-03-05 13:00:00,62.65,62.89,62.65,62.85,25624.0,54.8761,55.0863,54.8761,55.0513,25624.0
2018-03-05 13:30:00,62.83,62.87,62.65,62.82,26600.0,55.0338,55.0688,54.8761,55.025,26600.0
2018-03-05 14:00:00,62.85,62.87,62.57,62.77,33342.0,55.0513,55.0688,54.806,54.9812,33342.0
2018-03-05 14:30:00,62.76,62.85,62.6,62.85,32493.0,54.9724,55.0513,54.8323,55.0513,32493.0
2018-03-05 15:00:00,62.85,62.99,62.77,62.81,45420.0,55.0513,55.1739,54.9812,55.0162,45420.0
2018-03-05 15:30:00,62.83,63.03,62.79,62.81,124993.0,55.0338,55.2089,54.9987,55.0162,124993.0
2018-03-06 09:30:00,63.0,63.32,62.93,63.12,38317.0,55.1827,55.463,55.1213,55.2878,38317.0
2018-03-06 10:00:00,63.19,63.35,62.95,63.35,21730.0,55.3491,55.4892,55.1389,55.4892,21730.0
2018-03-06 10:30:00,63.35,63.46,62.9,63.01,44666.0,55.4892,55.5856,55.0951,55.1914,44666.0
2018-03-06 11:00:00,62.96,63.09,62.77,62.78,27100.0,55.1476,55.2615,54.9812,54.99,27100.0
2018-03-06 11:30:00,62.79,62.98,62.79,62.95,21593.0,54.9987,55.1651,54.9987,55.1389,21593.0
2018-03-06 12:00:00,62.97,63.11,62.84,62.84,24320.0,55.1564,55.279,55.0425,55.0425,24320.0
2018-03-06 12:30:00,62.85,63.21,62.77,63.21,52963.0,55.0513,55.3666,54.9812,55.3666,52963.0
2018-03-06 13:00:00,63.24,63.35,63.18,63.32,35618.0,55.3929,55.4892,55.3403,55.463,35618.0
2018-03-06 13:30:00,63.31,63.33,63.09,63.16,32483.0,55.4542,55.4717,55.2615,55.3228,32483.0
2018-03-06 14:00:00,63.17,63.17,63.02,63.02,34468.0,55.3316,55.3316,55.2002,55.2002,34468.0
2018-03-06 14:30:00,63.02,63.22,63.02,63.12,52515.0,55.2002,55.3754,55.2002,55.2878,52515.0
2018-03-06 15:00:00,63.12,63.28,63.1,63.25,71354.0,55.2878,55.4279,55.2703,55.4016,71354.0
2018-03-06 15:30:00,63.27,63.37,63.19,63.29,171689.0,55.4192,55.5067,55.3491,55.4367,171689.0
2018-03-07 09:30:00,62.48,63.6,62.48,63.31,56429.0,54.7272,55.7082,54.7272,55.4542,56429.0
2018-03-07 10:00:00,63.28,63.45,63.15,63.44,28622.0,55.4279,55.5768,55.314,55.5681,28622.0
2018-03-07 10:30:00,63.44,63.48,63.29,63.43,21278.0,55.5681,55.6031,55.4367,55.5593,21278.0
2018-03-07 11:00:00,63.41,63.41,63.02,63.03,51896.0,55.5418,55.5418,55.2002,55.2089,51896.0
2018-03-07 11:30:00,63.04,63.28,63.01,63.15,31036.0,55.2177,55.4279,55.1914,55.314,31036.0
2018-03-07 12:00:00,63.08,63.25,62.99,63.19,22100.0,55.2527,55.4016,55.1739,55.3491,22100.0
2018-03-07 12:30:00,63.22,63.45,63.19,63.4,20942.0,55.3754,55.5768,55.3491,55.533,20942.0
2018-03-07 13:00:00,63.37,63.49,63.2,63.49,18543.0,55.5067,55.6119,55.3578,55.6119,18543.0
2018-03-07 13:30:00,63.52,63.58,63.42,63.53,16465.0,55.6381,55.6907,55.5505,55.6469,16465.0
2018-03-07 14:00:00,63.57,63.84,63.49,63.75,36047.0,55.6819,55.9184,55.6119,55.8396,36047.0
2018-03-07 14:30:00,63.7,63.94,63.7,63.9,39894.0,55.7958,56.006,55.7958,55.971,39894.0
2018-03-07 15:00:00,63.91,64.15,63.87,63.96,57438.0,55.9797,56.19,55.9447,56.0235,57438.0
2018-03-07 15:30:00,63.96,64.11,63.9,64.01,140068.0,56.0235,56.1549,55.971,56.0673,140068.0
2018-03-08 09:30:00,64.06,64.45,63.93,63.97,20293.0,56.1111,56.4527,55.9973,56.0323,20293.0
2018-03-08 10:00:00,63.96,64.13,63.86,63.93,19315.0,56.0235,56.1724,55.9359,55.9973,19315.0
2018-03-08 10:30:00,63.93,64.26,63.92,63.96,77225.0,55.9973,56.2863,55.9885,56.0235,77225.0
2018-03-08 11:00:00,64.02,64.11,63.9,64.03,35369.0,56.0761,56.1549,55.971,56.0849,35369.0
2018-03-08 11:30:00,64.07,64.2,63.9,64.16,26966.0,56.1199,56.2338,55.971,56.1987,26966.0
2018-03-08 12:00:00,64.18,64.18,63.92,64.12,21257.0,56.2162,56.2162,55.9885,56.1637,21257.0
2018-03-08 12:30:00,64.13,64.22,64.04,64.08,32379.0,56.1724,56.2513,56.0936,56.1286,32379.0
2018-03-08 13:00:00,64.11,64.14,63.93,63.95,12912.0,56.1549,56.1812,55.9973,56.0148,12912.0
2018-03-08 13:30:00,63.95,64.04,63.84,64.01,295645.0,56.0148,56.0936,55.9184,56.0673,295645.0
2018-03-08 14:00:00,64.0,64.13,63.9,64.13,25238.0,56.0586,56.1724,55.971,56.1724,25238.0
2018-03-08 14:30:00,64.14,64.4,64.04,64.39,38831.0,56.1812,56.4089,56.0936,56.4002,38831.0
2018-03-08 15:00:00,64.41,64.81,64.41,64.66,79788.0,56.4177,56.7681,56.4177,56.6367,79788.0
2018-03-08 15:30:00,64.66,64.66,64.32,64.55,190910.0,56.6367,56.6367,56.3389,56.5403,190910.0
2018-03-09 09:30:00,65.0,65.38,64.73,65.3,39854.0,56.9345,57.2673,56.698,57.1973,39854.0
2018-03-09 10:00:00,65.32,65.58,65.21,65.55,33261.0,57.2148,57.4425,57.1184,57.4162,33261.0
2018-03-09 10:30:00,65.55,65.9,65.53,65.78,16866.0,57.4162,57.7228,57.3987,57.6177,16866.0
2018-03-09 11:00:00,65.8,65.83,65.62,65.82,29073.0,57.6352,57.6615,57.4776,57.6527,29073.0
2018-03-09 11:30:00,65.83,65.93,65.81,65.83,16467.0,57.6615,57.7491,57.644,57.6615,16467.0
2018-03-09 12:00:00,65.86,66.1,65.86,65.97,26692.0,57.6878,57.898,57.6878,57.7841,26692.0
2018-03-09 12:30:00,65.98,66.05,65.93,65.93,16394.0,57.7929,57.8542,57.7491,57.7491,16394.0
2018-03-09 13:00:00,65.93,66.19,65.93,66.19,22735.0,57.7491,57.9768,57.7491,57.9768,22735.0
2018-03-09 13:30:00,66.15,66.24,66.12,66.15,21273.0,57.9418,58.0206,57.9155,57.9418,21273.0
2018-03-09 14:00:00,66.17,66.41,66.11,66.31,112243.0,57.9593,58.1695,57.9068,58.0819,112243.0
2018-03-09 14:30:00,66.31,66.57,66.31,66.53,36645.0,58.0819,58.3097,58.0819,58.2746,36645.0
2018-03-09 15:00:00,66.55,66.6,66.32,66.36,28418.0,58.2922,58.336,58.0907,58.1257,28418.0
2018-03-09 15:30:00,66.37,66.54,66.35,66.49,126165.0,58.1345,58.2834,58.117,58.2396,126165.0
2018-03-12 09:30:00,66.85,66.85,66.41,66.83,89268.0,58.5549,58.5549,58.1695,58.5374,89268.0
2018-03-12 10:00:00,66.8,66.8,66.41,66.53,23705.0,58.5111,58.5111,58.1695,58.2746,23705.0
2018-03-12 10:30:00,66.52,66.64,66.44,66.51,30037.0,58.2659,58.371,58.1958,58.2571,30037.0
2018-03-12 11:00:00,66.49,66.61,66.42,66.43,38448.0,58.2396,58.3447,58.1783,58.1871,38448.0
2018-03-12 11:30:00,66.46,66.48,66.18,66.25,20297.0,58.2133,58.2308,57.9681,58.0294,20297.0
2018-03-12 12:00:00,66.3,66.57,66.3,66.53,16520.0,58.0732,58.3097,58.0732,58.2746,16520.0
2018-03-12 12:30:00,66.52,66.54,66.39,66.39,17499.0,58.2659,58.2834,58.152,58.152,17499.0
2018-03-12 13:00:00,66.43,66.51,66.21,66.44,18630.0,58.1871,58.2571,57.9943,58.1958,18630.0
2018-03-12 13:30:00,66.4,66.53,66.36,66.39,15599.0,58.1608,58.2746,58.1257,58.152,15599.0
2018-03-12 14:00:00,66.38,66.42,66.22,66.26,22047.0,58.1433,58.1783,58.0031,58.0381,22047.0
2018-03-12 14:30:00,66.26,66.33,66.1,66.18,37684.0,58.0381,58.0995,57.898,57.9681,37684.0
2018-03-12 15:00:00,66.2,66.35,66.18,66.34,28788.0,57.9856,58.117,57.9681,58.1082,28788.0
2018-03-12 15:30:00,66.34,66.52,66.28,66.29,107232.0,58.1082,58.2659,58.0557,58.0644,107232.0
2018-03-13 09:30:00,66.5,66.65,66.29,66.33,45347.0,58.2484,58.3798,58.0644,58.0995,45347.0
2018-03-13 10:00:00,66.33,66.54,66.32,66.45,13768.0,58.0995,58.2834,58.0907,58.2046,13768.0
2018-03-13 10:30:00,66.49,66.55,66.26,66.36,14575.0,58.2396,58.2922,58.0381,58.1257,14575.0
2018-03-13 11:00:00,66.36,66.39,66.15,66.23,14478.0,58.1257,58.152,57.9418,58.0119,14478.0
2018-03-13 11:30:00,66.23,66.27,66.04,66.12,15567.0,58.0119,58.0469,57.8454,57.9155,15567.0
2018-03-13 12:00:00,66.04,66.04,65.83,65.98,31067.0,57.8454,57.8454,57.6615,57.7929,31067.0
2018-03-13 12:30:00,65.98,66.3,65.98,66.28,43765.0,57.7929,58.0732,57.7929,58.0557,43765.0
2018-03-13 13:00:00,66.3,66.34,66.26,66.31,16190.0,58.0732,58.1082,58.0381,58.0819,16190.0
2018-03-13 13:30:00,66.35,66.41,65.99,66.02,40662.0,58.117,58.1695,57.8016,57.8279,40662.0
2018-03-13 14:00:00,66.0,66.1,65.91,66.03,25326.0,57.8104,57.898,57.7316,57.8367,25326.0
2018-03-13 14:30:00,66.02,66.09,65.69,65.8,28689.0,57.8279,57.8892,57.5389,57.6352,28689.0
2018-03-13 15:00:00,65.8,65.87,65.65,65.74,62861.0,57.6352,57.6965,57.5038,57.5827,62861.0
2018-03-13 15:30:00,65.75,65.98,65.72,65.89,145214.0,57.5914,57.7929,57.5652,57.7141,145214.0
2018-03-14 09:30:00,66.31,66.42,66.01,66.13,29267.0,58.0819,58.1783,57.8192,57.9243,29267.0
2018-03-14 10:00:00,66.18,66.35,65.97,65.97,15403.0,57.9681,58.117,57.7841,57.7841,15403.0
2018-03-14 10:30:00,65.98,66.08,65.81,65.83,11434.0,57.7929,57.8805,57.644,57.6615,11434.0
2018-03-14 11:00:00,65.86,65.88,65.54,65.63,7551.0,57.6878,57.7053,57.4075,57.4863,7551.0
2018-03-14 11:30:00,65.61,65.68,65.32,65.46,17051.0,57.4688,57.5301,57.2148,57.3374,17051.0
2018-03-14 12:00:00,65.54,65.6,65.38,65.51,9908.0,57.4075,57.46,57.2673,57.3812,9908.0
2018-03-14 12:30:00,65.5,65.73,65.5,65.55,15414.0,57.3724,57.5739,57.3724,57.4162,15414.0
2018-03-14 13:00:00,65.53,65.53,65.36,65.44,11116.0,57.3987,57.3987,57.2498,57.3199,11116.0
2018-03-14 13:30:00,65.48,65.85,65.47,65.79,11062.0,57.3549,57.679,57.3462,57.6265,11062.0
2018-03-14 14:00:00,65.78,65.82,65.54,65.57,11630.0,57.6177,57.6527,57.4075,57.4338,11630.0
2018-03-14 14:30:00,65.56,65.63,65.24,65.47,14964.0,57.425,57.4863,57.1447,57.3462,14964.0
2018-03-14 15:00:00,65.45,65.49,65.14,65.27,51506.0,57.3287,57.3637,57.0571,57.171,51506.0
2018-03-14 15:30:00,65.31,65.35,65.15,65.3,96473.0,57.206,57.2411,57.0659,57.1973,96473.0
2018-03-15 09:30:00,65.31,65.59,65.13,65.34,19431.0,57.206,57.4513,57.0484,57.2323,19431.0
2018-03-15 10:00:00,65.31,65.48,65.27,65.38,8133.0,57.206,57.3549,57.171,57.2673,8133.0
2018-03-15 10:30:00,65.39,65.49,65.27,65.42,11847.0,57.2761,57.3637,57.171,57.3024,11847.0
2018-03-15 11:00:00,65.38,65.58,65.35,65.54,22515.0,57.2673,57.4425,57.2411,57.4075,22515.0
2018-03-15 11:30:00,65.55,65.62,65.46,65.53,46317.0,57.4162,57.4776,57.3374,57.3987,46317.0
2018-03-15 12:00:00,65.55,65.63,65.35,65.36,15676.0,57.4162,57.4863,57.2411,57.2498,15676.0
2018-03-15 12:30:00,65.35,65.37,65.17,65.24,24483.0,57.2411,57.2586,57.0834,57.1447,24483.0
2018-03-15 13:00:00,65.2,65.38,65.18,65.34,13838.0,57.1097,57.2673,57.0922,57.2323,13838.0
2018-03-15 13:30:00,65.39,65.47,65.1,65.1,28271.0,57.2761,57.3462,57.0221,57.0221,28271.0
2018-03-15 14:00:00,65.1,65.31,65.08,65.2,16525.0,57.0221,57.206,57.0046,57.1097,16525.0
2018-03-15 14:30:00,65.19,65.3,64.92,65.27,98791.0,57.1009,57.1973,56.8644,57.171,98791.0
2018-03-15 15:00:00,65.27,65.3,65.06,65.25,27113.0,57.171,57.1973,56.987,57.1535,27113.0
2018-03-15 15:30:00,65.26,65.37,65.22,65.24,113969.0,57.1622,57.2586,57.1272,57.1447,113969.0
2018-03-16 09:30:00,65.17,65.56,65.11,65.5,95431.0,57.0834,57.425,57.0308,57.3724,95431.0
2018-03-16 10:00:00,65.5,65.55,65.34,65.5,15085.0,57.3724,57.4162,57.2323,57.3724,15085.0
2018-03-16 10:30:00,65.52,65.7,65.5,65.64,22679.0,57.39,57.5476,57.3724,57.4951,22679.0
2018-03-16 11:00:00,65.63,65.81,65.62,65.81,8764.0,57.4863,57.644,57.4776,57.644,8764.0
2018-03-16 11:30:00,65.81,65.89,65.56,65.57,17404.0,57.644,57.7141,57.425,57.4338,17404.0
2018-03-16 12:00:00,65.52,65.56,65.43,65.52,12458.0,57.39,57.425,57.3111,57.39,12458.0
2018-03-16 12:30:00,65.52,65.62,65.4,65.58,26733.0,57.39,57.4776,57.2849,57.4425,26733.0
2018-03-16 13:00:00,65.57,65.65,65.5,65.57,14406.0,57.4338,57.5038,57.3724,57.4338,14406.0
2018-03-16 13:30:00,65.58,65.65,65.44,65.48,16472.0,57.4425,57.5038,57.3199,57.3549,16472.0
2018-03-16 14:00:00,65.5,65.65,65.48,65.64,13144.0,57.3724,57.5038,57.3549,57.4951,13144.0
2018-03-16 14:30:00,65.65,65.71,65.55,65.71,15635.0,57.5038,57.5564,57.4162,57.5564,15635.0
2018-03-16 15:00:00,65.68,65.8,65.63,65.79,34418.0,57.5301,57.6352,57.4863,57.6265,34418.0
2018-03-16 15:30:00,65.82,65.9,65.62,65.62,149761.0,57.6527,57.7228,57.4776,57.4776,149761.0
2018-03-19 09:30:00,65.58,65.58,65.08,65.45,28798.0,57.4425,57.4425,57.0046,57.3287,28798.0
2018-03-19 10:00:00,65.48,65.6,65.38,65.56,32151.0,57.3549,57.46,57.2673,57.425,32151.0
2018-03-19 10:30:00,65.57,65.62,65.33,65.39,28353.0,57.4338,57.4776,57.2235,57.2761,28353.0
2018-03-19 11:00:00,65.38,65.53,65.33,65.45,30389.0,57.2673,57.3987,57.2235,57.3287,30389.0
2018-03-19 11:30:00,65.48,65.51,65.26,65.29,21628.0,57.3549,57.3812,57.1622,57.1885,21628.0
2018-03-19 12:00:00,65.29,65.33,65.14,65.3,16798.0,57.1885,57.2235,57.0571,57.1973,16798.0
2018-03-19 12:30:00,65.28,65.34,64.94,64.96,59024.0,57.1797,57.2323,56.8819,56.8995,59024.0
2018-03-19 13:00:00,64.97,64.98,64.58,64.7,43100.0,56.9082,56.917,56.5666,56.6717,43100.0
2018-03-19 13:30:00,64.69,64.93,64.61,64.92,17801.0,56.663,56.8732,56.5929,56.8644,17801.0
2018-03-19 14:00:00,64.96,65.02,64.69,64.84,15743.0,56.8995,56.952,56.663,56.7943,15743.0
2018-03-19 14:30:00,64.82,64.85,64.55,64.79,16207.0,56.7768,56.8031,56.5403,56.7505,16207.0
2018-03-19 15:00:00,64.78,65.13,64.75,65.03,34917.0,56.7418,57.0484,56.7155,56.9608,34917.0
2018-03-19 15:30:00,65.03,65.28,64.96,65.2,70518.0,56.9608,57.1797,56.8995,57.1097,70518.0
2018-03-20 09:30:00,65.38,66.04,65.38,65.79,19849.0,57.2673,57.8454,57.2673,57.6265,19849.0
2018-03-20 10:00:00,65.83,65.91,65.62,65.8,30823.0,57.6615,57.7316,57.4776,57.6352,30823.0
2018-03-20 10:30:00,65.79,65.84,65.62,65.7,26487.0,57.6265,57.6703,57.4776,57.5476,26487.0
2018-03-20 11:00:00,65.7,65.8,65.65,65.74,28115.0,57.5476,57.6352,57.5038,57.5827,28115.0
2018-03-20 11:30:00,65.77,65.8,65.58,65.73,14910.0,57.6089,57.6352,57.4425,57.5739,14910.0
2018-03-20 12:00:00,65.72,65.79,65.64,65.78,23813.0,57.5652,57.6265,57.4951,57.6177,23813.0
2018-03-20 12:30:00,65.77,65.87,65.62,65.62,26799.0,57.6089,57.6965,57.4776,57.4776,26799.0
2018-03-20 13:00:00,65.65,65.73,65.61,65.63,13962.0,57.5038,57.5739,57.4688,57.4863,13962.0
2018-03-20 13:30:00,65.65,65.67,65.52,65.57,18275.0,57.5038,57.5214,57.39,57.4338,18275.0
2018-03-20 14:00:00,65.57,65.7,65.55,65.69,21422.0,57.4338,57.5476,57.4162,57.5389,21422.0
2018-03-20 14:30:00,65.7,65.9,65.7,65.86,25342.0,57.5476,57.7228,57.5476,57.6878,25342.0
2018-03-20 15:00:00,65.88,66.03,65.7,65.76,37880.0,57.7053,57.8367,57.5476,57.6002,37880.0
2018-03-20 15:30:00,65.74,65.79,65.65,65.72,82893.0,57.5827,57.6265,57.5038,57.5652,82893.0
2018-03-21 09:30:00,65.82,66.01,65.73,65.88,22488.0,57.6527,57.8192,57.5739,57.7053,22488.0
2018-03-21 10:00:00,65.92,66.05,65.84,65.93,39136.0,57.7403,57.8542,57.6703,57.7491,39136.0
2018-03-21 10:30:00,65.95,66.25,65.95,66.14,22505.0,57.7666,58.0294,57.7666,57.933,22505.0
2018-03-21 11:00:00,66.13,66.22,66.07,66.19,18828.0,57.9243,58.0031,57.8717,57.9768,18828.0
2018-03-21 11:30:00,66.19,66.45,66.18,66.39,18141.0,57.9768,58.2046,57.9681,58.152,18141.0
2018-03-21 12:00:00,66.39,66.4,66.2,66.32,26900.0,58.152,58.1608,57.9856,58.0907,26900.0
2018-03-21 12:30:00,66.31,66.48,66.31,66.42,14524.0,58.0819,58.2308,58.0819,58.1783,14524.0
2018-03-21 13:00:00,66.44,66.44,66.14,66.2,16864.0,58.1958,58.1958,57.933,57.9856,16864.0
2018-03-21 13:30:00,66.16,66.22,66.1,66.11,13947.0,57.9506,58.0031,57.898,57.9068,13947.0
2018-03-21 14:00:00,66.14,66.39,65.9,65.98,115975.0,57.933,58.152,57.7228,57.7929,115975.0
2018-03-21 14:30:00,66.03,66.14,65.68,65.82,58811.0,57.8367,57.933,57.5301,57.6527,58811.0
2018-03-21 15:00:00,65.8,66.2,65.75,65.95,84381.0,57.6352,57.9856,57.5914,57.7666,84381.0
2018-03-21 15:30:00,65.95,66.11,65.65,65.65,92929.0,57.7666,57.9068,57.5038,57.5038,92929.0
2018-03-22 09:30:00,65.56,65.89,65.14,65.67,50303.0,57.425,57.7141,57.0571,57.5214,50303.0
2018-03-22 10:00:00,65.65,66.24,65.6,66.1,56033.0,57.5038,58.0206,57.46,57.898,56033.0
2018-03-22 10:30:00,66.05,66.09,65.59,65.66,124800.0,57.8542,57.8892,57.4513,57.5126,124800.0
2018-03-22 11:00:00,65.66,65.79,65.38,65.54,47416.0,57.5126,57.6265,57.2673,57.4075,47416.0
2018-03-22 11:30:00,65.57,65.64,65.29,65.36,54814.0,57.4338,57.4951,57.1885,57.2498,54814.0
2018-03-22 12:00:00,65.38,65.84,65.31,65.82,43317.0,57.2673,57.6703,57.206,57.6527,43317.0
2018-03-22 12:30:00,65.85,65.95,65.51,65.54,49189.0,57.679,57.7666,57.3812,57.4075,49189.0
2018-03-22 13:00:00,65.52,65.87,65.4,65.82,57116.0,57.39,57.6965,57.2849,57.6527,57116.0
2018-03-22 13:30:00,65.83,65.97,65.73,65.85,46712.0,57.6615,57.7841,57.5739,57.679,46712.0
2018-03-22 14:00:00,65.86,65.88,65.4,65.42,31988.0,57.6878,57.7053,57.2849,57.3024,31988.0
2018-03-22 14:30:00,65.37,65.61,65.27,65.29,25650.0,57.2586,57.4688,57.171,57.1885,25650.0
2018-03-22 15:00:00,65.28,65.37,64.92,64.92,71677.0,57.1797,57.2586,56.8644,56.8644,71677.0
2018-03-22 15:30:00,64.92,64.95,64.45,64.48,178568.0,56.8644,56.8907,56.4527,56.479,178568.0
2018-03-23 09:30:00,64.41,64.81,64.04,64.23,96466.0,56.4177,56.7681,56.0936,56.26,96466.0
2018-03-23 10:00:00,64.28,64.31,63.64,63.83,63319.0,56.3038,56.3301,55.7432,55.9097,63319.0
2018-03-23 10:30:00,63.83,64.01,63.74,63.98,32056.0,55.9097,56.0673,55.8308,56.0411,32056.0
2018-03-23 11:00:00,64.06,64.06,63.73,63.75,60429.0,56.1111,56.1111,55.8221,55.8396,60429.0
2018-03-23 11:30:00,63.73,63.84,63.1,63.13,53044.0,55.8221,55.9184,55.2703,55.2965,53044.0
2018-03-23 12:00:00,63.13,63.34,63.12,63.27,57554.0,55.2965,55.4805,55.2878,55.4192,57554.0
2018-03-23 12:30:00,63.37,63.4,63.13,63.26,33115.0,55.5067,55.533,55.2965,55.4104,33115.0
2018-03-23 13:00:00,63.21,63.71,63.13,63.67,94438.0,55.3666,55.8046,55.2965,55.7695,94438.0
2018-03-23 13:30:00,63.74,63.78,63.35,63.7,51240.0,55.8308,55.8659,55.4892,55.7958,51240.0
2018-03-23 14:00:00,63.71,63.76,63.36,63.39,49865.0,55.8046,55.8484,55.498,55.5243,49865.0
2018-03-23 14:30:00,63.38,63.47,62.73,62.81,50677.0,55.5155,55.5943,54.9462,55.0162,50677.0
2018-03-23 15:00:00,62.79,63.1,62.67,62.94,57322.0,54.9987,55.2703,54.8936,55.1301,57322.0
2018-03-23 15:30:00,62.95,62.95,62.34,62.44,188184.0,55.1389,55.1389,54.6046,54.6921,188184.0
2018-03-26 09:30:00,63.55,64.27,63.55,63.76,67871.0,55.6644,56.2951,55.6644,55.8484,67871.0
2018-03-26 10:00:00,63.78,63.85,63.42,63.51,42952.0,55.8659,55.9272,55.5505,55.6294,42952.0
2018-03-26 10:30:00,63.53,63.61,63.34,63.42,21976.0,55.6469,55.717,55.4805,55.5505,21976.0
2018-03-26 11:00:00,63.44,63.5,62.94,63.1,49013.0,55.5681,55.6206,55.1301,55.2703,49013.0
2018-03-26 11:30:00,63.1,63.54,63.07,63.42,26305.0,55.2703,55.6557,55.244,55.5505,26305.0
2018-03-26 12:00:00,63.45,63.72,63.32,63.62,16978.0,55.5768,55.8133,55.463,55.7257,16978.0
2018-03-26 12:30:00,63.62,63.71,63.45,63.51,64692.0,55.7257,55.8046,55.5768,55.6294,64692.0
2018-03-26 13:00:00,63.58,63.85,63.57,63.64,18866.0,55.6907,55.9272,55.6819,55.7432,18866.0
2018-03-26 13:30:00,63.63,63.75,63.48,63.61,17301.0,55.7345,55.8396,55.6031,55.717,17301.0
2018-03-26 14:00:00,63.62,63.99,63.61,63.91,21067.0,55.7257,56.0498,55.717,55.9797,21067.0
2018-03-26 14:30:00,63.95,64.15,63.86,64.0,22071.0,56.0148,56.19,55.9359,56.0586,22071.0
2018-03-26 15:00:00,64.0,64.25,63.99,64.22,32412.0,56.0586,56.2776,56.0498,56.2513,32412.0
2018-03-26 15:30:00,64.22,64.33,64.1,64.24,152688.0,56.2513,56.3476,56.1462,56.2688,152688.0
2018-03-27 09:30:00,64.48,64.48,63.39,63.78,57179.0,56.479,56.479,55.5243,55.8659,57179.0
2018-03-27 10:00:00,63.77,63.81,63.25,63.61,67291.0,55.8571,55.8922,55.4016,55.717,67291.0
2018-03-27 10:30:00,63.6,63.74,63.42,63.55,33730.0,55.7082,55.8308,55.5505,55.6644,33730.0
2018-03-27 11:00:00,63.51,63.65,63.38,63.54,28882.0,55.6294,55.752,55.5155,55.6557,28882.0
2018-03-27 11:30:00,63.59,64.15,63.49,64.15,62773.0,55.6995,56.19,55.6119,56.19,62773.0
2018-03-27 12:00:00,64.13,64.27,63.82,63.86,79565.0,56.1724,56.2951,55.9009,55.9359,79565.0
2018-03-27 12:30:00,63.83,63.93,63.66,63.88,46362.0,55.9097,55.9973,55.7608,55.9535,46362.0
2018-03-27 13:00:00,63.92,64.09,63.83,63.83,29008.0,55.9885,56.1374,55.9097,55.9097,29008.0
2018-03-27 13:30:00,63.81,63.88,63.33,63.59,51261.0,55.8922,55.9535,55.4717,55.6995,51261.0
2018-03-27 14:00:00,63.58,63.6,63.3,63.32,48864.0,55.6907,55.7082,55.4454,55.463,48864.0
2018-03-27 14:30:00,63.34,63.61,63.24,63.26,59943.0,55.4805,55.717,55.3929,55.4104,59943.0
2018-03-27 15:00:00,63.24,63.26,62.65,62.67,107994.0,55.3929,55.4104,54.8761,54.8936,107994.0
2018-03-27 15:30:00,62.67,62.73,62.07,62.48,271931.0,54.8936,54.9462,54.3681,54.7272,271931.0
2018-03-28 09:30:00,62.43,62.89,62.01,62.81,44529.0,54.6834,55.0863,54.3155,55.0162,44529.0
2018-03-28 10:00:00,62.89,63.06,62.47,62.56,29963.0,55.0863,55.2352,54.7184,54.7973,29963.0
2018-03-28 10:30:00,62.63,62.83,62.11,62.38,29689.0,54.8586,55.0338,54.4031,54.6396,29689.0
2018-03-28 11:00:00,62.48,62.76,62.33,62.47,29751.0,54.7272,54.9724,54.5958,54.7184,29751.0
2018-03-28 11:30:00,62.38,62.7,62.24,62.53,37490.0,54.6396,54.9199,54.517,54.771,37490.0
2018-03-28 12:00:00,62.56,63.24,62.49,62.75,21691.0,54.7973,55.3929,54.7359,54.9637,21691.0
2018-03-28 12:30:00,62.77,62.93,62.48,62.48,21514.0,54.9812,55.1213,54.7272,54.7272,21514.0
2018-03-28 13:00:00,62.51,62.85,62.39,62.76,45611.0,54.7535,55.0513,54.6484,54.9724,45611.0
2018-03-28 13:30:00,62.81,62.93,62.63,62.8,30984.0,55.0162,55.1213,54.8586,55.0075,30984.0
2018-03-28 14:00:00,62.82,62.99,62.53,62.98,64109.0,55.025,55.1739,54.771,55.1651,64109.0
2018-03-28 14:30:00,62.93,63.02,62.65,62.68,54795.0,55.1213,55.2002,54.8761,54.9024,54795.0
2018-03-28 15:00:00,62.68,62.71,62.37,62.7,70299.0,54.9024,54.9286,54.6308,54.9199,70299.0
2018-03-28 15:30:00,62.64,62.94,62.52,62.54,144189.0,54.8673,55.1301,54.7622,54.7797,144189.0
2018-03-29 09:30:00,63.0,63.37,62.64,62.65,37870.0,55.1827,55.5067,54.8673,54.8761,37870.0
2018-03-29 10:00:00,62.69,63.01,62.69,62.94,22744.0,54.9111,55.1914,54.9111,55.1301,22744.0
2018-03-29 10:30:00,62.91,63.28,62.76,63.28,29263.0,55.1038,55.4279,54.9724,55.4279,29263.0
2018-03-29 11:00:00,63.28,63.5,63.17,63.32,22161.0,55.4279,55.6206,55.3316,55.463,22161.0
2018-03-29 11:30:00,63.29,63.32,63.16,63.29,41799.0,55.4367,55.463,55.3228,55.4367,41799.0
2018-03-29 12:00:00,63.3,63.33,63.11,63.3,25080.0,55.4454,55.4717,55.279,55.4454,25080.0
2018-03-29 12:30:00,63.29,63.36,63.15,63.31,17076.0,55.4367,55.498,55.314,55.4542,17076.0
2018-03-29 13:00:00,63.34,63.4,63.19,63.31,27231.0,55.4805,55.533,55.3491,55.4542,27231.0
2018-03-29 13:30:00,63.33,63.59,63.27,63.54,34114.0,55.4717,55.6995,55.4192,55.6557,34114.0
2018-03-29 14:00:00,63.52,63.78,63.46,63.73,31105.0,55.6381,55.8659,55.5856,55.8221,31105.0
2018-03-29 14:30:00,63.76,63.96,63.71,63.85,28632.0,55.8484,56.0235,55.8046,55.9272,28632.0
2018-03-29 15:00:00,63.83,64.11,63.79,63.85,46803.0,55.9097,56.1549,55.8746,55.9272,46803.0
2018-03-29 15:30:00,63.85,63.93,63.6,63.6,151091.0,55.9272,55.9973,55.7082,55.7082,151091.0
2018-04-02 09:30:00,63.45,63.5,62.8,62.96,25393.0,55.5768,55.6206,55.0075,55.1476,25393.0
2018-04-02 10:00:00,63.01,63.01,62.38,62.44,125421.0,55.1914,55.1914,54.6396,54.6921,125421.0
2018-04-02 10:30:00,62.39,62.44,62.02,62.02,29055.0,54.6484,54.6921,54.3243,54.3243,29055.0
2018-04-02 11:00:00,62.02,62.09,61.87,62.0,28334.0,54.3243,54.3856,54.1929,54.3067,28334.0
2018-04-02 11:30:00,62.04,62.07,61.44,61.93,70797.0,54.3418,54.3681,53.8162,54.2454,70797.0
2018-04-02 12:00:00,61.9,61.91,61.35,61.53,46977.0,54.2192,54.2279,53.7374,53.8951,46977.0
2018-04-02 12:30:00,61.55,61.81,61.52,61.7,37291.0,53.9126,54.1403,53.8863,54.044,37291.0
2018-04-02 13:00:00,61.73,61.8,61.38,61.38,39447.0,54.0702,54.1316,53.7637,53.7637,39447.0
2018-04-02 13:30:00,61.41,61.58,61.12,61.15,27823.0,53.79,53.9389,53.5359,53.5622,27823.0
2018-04-02 14:00:00,61.12,61.3,60.89,61.03,35967.0,53.5359,53.6936,53.3345,53.4571,35967.0
2018-04-02 14:30:00,60.98,61.24,60.87,61.15,66392.0,53.4133,53.6411,53.317,53.5622,66392.0
2018-04-02 15:00:00,61.17,61.36,61.0,61.27,82093.0,53.5797,53.7462,53.4308,53.6673,82093.0
2018-04-02 15:30:00,61.26,61.7,61.13,61.57,158101.0,53.6586,54.044,53.5447,53.9301,158101.0
2018-04-03 09:30:00,61.91,62.18,61.61,61.71,62167.0,54.2279,54.4644,53.9651,54.0527,62167.0
2018-04-03 10:00:00,61.7,61.85,61.42,61.55,92043.0,54.044,54.1754,53.7987,53.9126,92043.0
2018-04-03 10:30:00,61.57,62.08,61.56,62.08,33516.0,53.9301,54.3768,53.9213,54.3768,33516.0
2018-04-03 11:00:00,62.08,62.33,62.05,62.22,40225.0,54.3768,54.5958,54.3505,54.4994,40225.0
2018-04-03 11:30:00,62.22,62.27,62.05,62.1,76823.0,54.4994,54.5432,54.3505,54.3943,76823.0
2018-04-03 12:00:00,62.1,62.33,62.09,62.2,43197.0,54.3943,54.5958,54.3856,54.4819,43197.0
2018-04-03 12:30:00,62.2,62.51,62.17,62.43,42905.0,54.4819,54.7535,54.4557,54.6834,42905.0
2018-04-03 13:00:00,62.43,62.61,62.32,62.51,84492.0,54.6834,54.8411,54.587,54.7535,84492.0
2018-04-03 13:30:00,62.53,62.58,62.33,62.49,48583.0,54.771,54.8148,54.5958,54.7359,48583.0
2018-04-03 14:00:00,62.49,62.55,62.29,62.36,63305.0,54.7359,54.7885,54.5608,54.6221,63305.0
2018-04-03 14:30:00,62.35,62.75,62.19,62.72,76604.0,54.6133,54.9637,54.4732,54.9374,76604.0
2018-04-03 15:00:00,62.71,63.17,62.65,63.14,133931.0,54.9286,55.3316,54.8761,55.3053,133931.0
2018-04-03 15:30:00,63.15,63.16,62.77,63.14,199503.0,55.314,55.3228,54.9812,55.3053,199503.0
2018-04-04 09:30:00,62.46,63.29,62.0,63.19,129342.0,54.7097,55.4367,54.3067,55.3491,129342.0
2018-04-04 10:00:00,63.18,63.47,63.02,63.16,58767.0,55.3403,55.5943,55.2002,55.3228,58767.0
2018-04-04 10:30:00,63.15,63.54,63.01,63.45,30119.0,55.314,55.6557,55.1914,55.5768,30119.0
2018-04-04 11:00:00,63.47,63.53,63.13,63.41,36944.0,55.5943,55.6469,55.2965,55.5418,36944.0
2018-04-04 11:30:00,63.35,63.49,63.07,63.24,66514.0,55.4892,55.6119,55.244,55.3929,66514.0
2018-04-04 12:00:00,63.24,63.48,63.13,63.42,38962.0,55.3929,55.6031,55.2965,55.5505,38962.0
2018-04-04 12:30:00,63.44,63.52,63.24,63.38,40832.0,55.5681,55.6381,55.3929,55.5155,40832.0
2018-04-04 13:00:00,63.39,63.4,62.98,63.05,39708.0,55.5243,55.533,55.1651,55.2265,39708.0
2018-04-04 13:30:00,63.09,63.34,63.04,63.2,28193.0,55.2615,55.4805,55.2177,55.3578,28193.0
2018-04-04 14:00:00,63.21,63.78,63.16,63.76,42351.0,55.3666,55.8659,55.3228,55.8484,42351.0
2018-04-04 14:30:00,63.75,64.01,63.45,63.99,76064.0,55.8396,56.0673,55.5768,56.0498,76064.0
2018-04-04 15:00:00,63.99,64.22,63.85,64.17,74679.0,56.0498,56.2513,55.9272,56.2075,74679.0
2018-04-04 15:30:00,64.14,64.45,64.11,64.37,219458.0,56.1812,56.4527,56.1549,56.3827,219458.0
2018-04-05 09:30:00,64.81,65.52,64.81,65.25,64739.0,56.7681,57.39,56.7681,57.1535,64739.0
2018-04-05 10:00:00,65.24,65.24,64.81,64.95,28512.0,57.1447,57.1447,56.7681,56.8907,28512.0
2018-04-05 10:30:00,64.9,65.13,64.87,64.98,35984.0,56.8469,57.0484,56.8206,56.917,35984.0
2018-04-05 11:00:00,65.0,65.41,64.96,65.25,33686.0,56.9345,57.2936,56.8995,57.1535,33686.0
2018-04-05 11:30:00,65.28,65.34,65.03,65.15,34081.0,57.1797,57.2323,56.9608,57.0659,34081.0
2018-04-05 12:00:00,65.12,65.18,64.97,65.03,47135.0,57.0396,57.0922,56.9082,56.9608,47135.0
2018-04-05 12:30:00,65.04,65.05,64.82,64.95,32760.0,56.9695,56.9783,56.7768,56.8907,32760.0
2018-04-05 13:00:00,64.96,65.08,64.67,64.7,28832.0,56.8995,57.0046,56.6454,56.6717,28832.0
2018-04-05 13:30:00,64.7,64.89,64.51,64.72,35184.0,56.6717,56.8381,56.5053,56.6892,35184.0
2018-04-05 14:00:00,64.75,64.9,64.66,64.84,29581.0,56.7155,56.8469,56.6367,56.7943,29581.0
2018-04-05 14:30:00,64.84,65.14,64.84,65.11,31592.0,56.7943,57.0571,56.7943,57.0308,31592.0
2018-04-05 15:00:00,65.12,65.21,64.97,64.97,37809.0,57.0396,57.1184,56.9082,56.9082,37809.0
2018-04-05 15:30:00,64.97,65.08,64.73,64.98,146610.0,56.9082,57.0046,56.698,56.917,146610.0
2018-04-06 09:30:00,64.34,64.81,64.13,64.3,61455.0,56.3564,56.7681,56.1724,56.3214,61455.0
2018-04-06 10:00:00,64.31,64.34,63.99,63.99,38083.0,56.3301,56.3564,56.0498,56.0498,38083.0
2018-04-06 10:30:00,64.03,64.09,63.69,63.97,32444.0,56.0849,56.1374,55.787,56.0323,32444.0
2018-04-06 11:00:00,63.91,63.99,63.68,63.98,42249.0,55.9797,56.0498,55.7783,56.0411,42249.0
2018-04-06 11:30:00,64.0,64.2,63.8,64.16,45095.0,56.0586,56.2338,55.8834,56.1987,45095.0
2018-04-06 12:00:00,64.13,64.17,63.78,63.82,75972.0,56.1724,56.2075,55.8659,55.9009,75972.0
2018-04-06 12:30:00,63.82,64.26,63.81,64.24,29535.0,55.9009,56.2863,55.8922,56.2688,29535.0
2018-04-06 13:00:00,64.24,64.24,63.86,64.07,21355.0,56.2688,56.2688,55.9359,56.1199,21355.0
2018-04-06 13:30:00,64.06,64.15,63.38,63.38,32652.0,56.1111,56.19,55.5155,55.5155,32652.0
2018-04-06 14:00:00,63.37,63.48,63.02,63.04,43514.0,55.5067,55.6031,55.2002,55.2177,43514.0
2018-04-06 14:30:00,63.04,63.11,62.58,62.71,43862.0,55.2177,55.279,54.8148,54.9286,43862.0
2018-04-06 15:00:00,62.73,63.09,62.57,62.87,60568.0,54.9462,55.2615,54.806,55.0688,60568.0
2018-04-06 15:30:00,62.86,63.4,62.78,63.15,126902.0,55.06,55.533,54.99,55.314,126902.0
2018-04-09 09:30:00,63.75,63.82,63.11,63.58,30025.0,55.8396,55.9009,55.279,55.6907,30025.0
2018-04-09 10:00:00,63.55,63.59,63.26,63.46,18685.0,55.6644,55.6995,55.4104,55.5856,18685.0
2018-04-09 10:30:00,63.5,63.84,63.5,63.74,20722.0,55.6206,55.9184,55.6206,55.8308,20722.0
2018-04-09 11:00:00,63.78,63.94,63.64,63.82,16960.0,55.8659,56.006,55.7432,55.9009,16960.0
2018-04-09 11:30:00,63.85,63.99,63.72,63.87,21714.0,55.9272,56.0498,55.8133,55.9447,21714.0
2018-04-09 12:00:00,63.88,63.92,63.69,63.74,17388.0,55.9535,55.9885,55.787,55.8308,17388.0
2018-04-09 12:30:00,63.73,63.82,63.62,63.77,13699.0,55.8221,55.9009,55.7257,55.8571,13699.0
2018-04-09 13:00:00,63.78,63.92,63.73,63.82,13300.0,55.8659,55.9885,55.8221,55.9009,13300.0
2018-04-09 13:30:00,63.86,63.95,63.76,63.89,19394.0,55.9359,56.0148,55.8484,55.9622,19394.0
2018-04-09 14:00:00,63.89,63.91,63.66,63.75,25159.0,55.9622,55.9797,55.7608,55.8396,25159.0
2018-04-09 14:30:00,63.76,63.83,63.63,63.78,26910.0,55.8484,55.9097,55.7345,55.8659,26910.0
2018-04-09 15:00:00,63.78,63.84,63.44,63.59,39169.0,55.8659,55.9184,55.5681,55.6995,39169.0
2018-04-09 15:30:00,63.57,63.62,62.97,63.0,127064.0,55.6819,55.7257,55.1564,55.1827,127064.0
2018-04-10 09:30:00,63.82,64.26,63.82,64.09,39363.0,55.9009,56.2863,55.9009,56.1374,39363.0
2018-04-10 10:00:00,64.07,64.52,63.99,64.48,36960.0,56.1199,56.5141,56.0498,56.479,36960.0
2018-04-10 10:30:00,64.5,64.87,64.5,64.8,40034.0,56.4965,56.8206,56.4965,56.7593,40034.0
2018-04-10 11:00:00,64.82,64.98,64.71,64.87,45667.0,56.7768,56.917,56.6805,56.8206,45667.0
2018-04-10 11:30:00,64.89,65.04,64.61,64.98,41515.0,56.8381,56.9695,56.5929,56.917,41515.0
2018-04-10 12:00:00,64.93,64.96,64.15,64.34,33453.0,56.8732,56.8995,56.19,56.3564,33453.0
2018-04-10 12:30:00,64.36,64.67,64.31,64.53,23281.0,56.3739,56.6454,56.3301,56.5228,23281.0
2018-04-10 13:00:00,64.51,64.67,64.44,64.64,19741.0,56.5053,56.6454,56.444,56.6192,19741.0
2018-04-10 13:30:00,64.61,64.72,64.28,64.63,40503.0,56.5929,56.6892,56.3038,56.6104,40503.0
2018-04-10 14:00:00,64.66,64.8,64.57,64.57,17956.0,56.6367,56.7593,56.5578,56.5578,17956.0
2018-04-10 14:30:00,64.57,64.71,64.41,64.66,34537.0,56.5578,56.6805,56.4177,56.6367,34537.0
2018-04-10 15:00:00,64.66,64.83,64.46,64.63,39430.0,56.6367,56.7856,56.4615,56.6104,39430.0
2018-04-10 15:30:00,64.62,64.72,64.42,64.49,139484.0,56.6016,56.6892,56.4265,56.4878,139484.0
2018-04-11 09:30:00,63.99,64.15,63.64,64.04,31351.0,56.0498,56.19,55.7432,56.0936,31351.0
2018-04-11 10:00:00,64.09,64.15,63.8,64.12,49000.0,56.1374,56.19,55.8834,56.1637,49000.0
2018-04-11 10:30:00,64.1,64.12,63.68,63.68,20299.0,56.1462,56.1637,55.7783,55.7783,20299.0
2018-04-11 11:00:00,63.67,63.87,63.59,63.86,18737.0,55.7695,55.9447,55.6995,55.9359,18737.0
2018-04-11 11:30:00,63.88,64.0,63.81,63.87,29024.0,55.9535,56.0586,55.8922,55.9447,29024.0
2018-04-11 12:00:00,63.88,64.05,63.87,63.95,37360.0,55.9535,56.1024,55.9447,56.0148,37360.0
2018-04-11 12:30:00,63.96,63.98,63.74,63.86,20320.0,56.0235,56.0411,55.8308,55.9359,20320.0
2018-04-11 13:00:00,63.87,63.96,63.73,63.78,20945.0,55.9447,56.0235,55.8221,55.8659,20945.0
2018-04-11 13:30:00,63.79,63.86,63.63,63.83,13454.0,55.8746,55.9359,55.7345,55.9097,13454.0
2018-04-11 14:00:00,63.84,63.91,63.58,63.75,36026.0,55.9184,55.9797,55.6907,55.8396,36026.0
2018-04-11 14:30:00,63.74,63.86,63.6,63.77,35496.0,55.8308,55.9359,55.7082,55.8571,35496.0
2018-04-11 15:00:00,63.78,63.81,63.46,63.66,69289.0,55.8659,55.8922,55.5856,55.7608,69289.0
2018-04-11 15:30:00,63.64,63.74,63.51,63.58,100701.0,55.7432,55.8308,55.6294,55.6907,100701.0
2018-04-12 09:30:00,64.19,64.89,64.05,64.26,44322.0,56.225,56.8381,56.1024,56.2863,44322.0
2018-04-12 10:00:00,64.27,64.34,64.09,64.19,60156.0,56.2951,56.3564,56.1374,56.225,60156.0
2018-04-12 10:30:00,64.17,64.19,64.04,64.11,24443.0,56.2075,56.225,56.0936,56.1549,24443.0
2018-04-12 11:00:00,64.08,64.32,64.04,64.28,44848.0,56.1286,56.3389,56.0936,56.3038,44848.0
2018-04-12 11:30:00,64.26,64.3,64.06,64.16,18541.0,56.2863,56.3214,56.1111,56.1987,18541.0
2018-04-12 12:00:00,64.17,64.21,64.07,64.15,29293.0,56.2075,56.2425,56.1199,56.19,29293.0
2018-04-12 12:30:00,64.17,64.2,64.13,64.18,30375.0,56.2075,56.2338,56.1724,56.2162,30375.0
2018-04-12 13:00:00,64.18,64.2,63.95,63.99,18615.0,56.2162,56.2338,56.0148,56.0498,18615.0
2018-04-12 13:30:00,63.96,64.18,63.92,63.97,11128.0,56.0235,56.2162,55.9885,56.0323,11128.0
2018-04-12 14:00:00,64.01,64.16,63.99,64.05,34973.0,56.0673,56.1987,56.0498,56.1024,34973.0
2018-04-12 14:30:00,64.07,64.11,63.86,64.03,36142.0,56.1199,56.1549,55.9359,56.0849,36142.0
2018-04-12 15:00:00,64.04,64.2,63.89,64.15,50791.0,56.0936,56.2338,55.9622,56.19,50791.0
2018-04-12 15:30:00,64.14,64.25,63.9,63.98,112567.0,56.1812,56.2776,55.971,56.0411,112567.0
2018-04-13 09:30:00,64.52,64.52,63.97,64.18,37801.0,56.5141,56.5141,56.0323,56.2162,37801.0
2018-04-13 10:00:00,64.14,64.27,63.91,64.01,117573.0,56.1812,56.2951,55.9797,56.0673,117573.0
2018-04-13 10:30:00,64.01,64.15,63.9,63.93,77939.0,56.0673,56.19,55.971,55.9973,77939.0
2018-04-13 11:00:00,63.89,64.16,63.82,64.1,72355.0,55.9622,56.1987,55.9009,56.1462,72355.0
2018-04-13 11:30:00,64.09,64.13,63.93,64.01,100743.0,56.1374,56.1724,55.9973,56.0673,100743.0
2018-04-13 12:00:00,64.01,64.12,63.95,64.03,101971.0,56.0673,56.1637,56.0148,56.0849,101971.0
2018-04-13 12:30:00,64.03,64.05,63.85,63.97,34843.0,56.0849,56.1024,55.9272,56.0323,34843.0
2018-04-13 13:00:00,63.97,64.09,63.92,64.06,62968.0,56.0323,56.1374,55.9885,56.1111,62968.0
2018-04-13 13:30:00,64.06,64.08,63.96,64.0,30087.0,56.1111,56.1286,56.0235,56.0586,30087.0
2018-04-13 14:00:00,63.99,63.99,63.86,63.91,26286.0,56.0498,56.0498,55.9359,55.9797,26286.0
2018-04-13 14:30:00,63.92,64.0,63.85,63.89,28367.0,55.9885,56.0586,55.9272,55.9622,28367.0
2018-04-13 15:00:00,63.88,63.88,63.48,63.53,53555.0,55.9535,55.9535,55.6031,55.6469,53555.0
2018-04-13 15:30:00,63.52,63.85,63.48,63.78,112353.0,55.6381,55.9272,55.6031,55.8659,112353.0
2018-04-16 09:30:00,64.47,64.5,64.06,64.1,82606.0,56.4703,56.4965,56.1111,56.1462,82606.0
2018-04-16 10:00:00,64.1,64.3,64.0,64.08,606937.0,56.1462,56.3214,56.0586,56.1286,606937.0
2018-04-16 10:30:00,64.09,64.65,64.01,64.49,135366.0,56.1374,56.6279,56.0673,56.4878,135366.0
2018-04-16 11:00:00,64.51,64.73,64.36,64.67,29548.0,56.5053,56.698,56.3739,56.6454,29548.0
2018-04-16 11:30:00,64.65,64.68,64.4,64.57,23584.0,56.6279,56.6542,56.4089,56.5578,23584.0
2018-04-16 12:00:00,64.59,64.78,64.59,64.74,35839.0,56.5754,56.7418,56.5754,56.7068,35839.0
2018-04-16 12:30:00,64.76,65.03,64.64,64.88,19408.0,56.7243,56.9608,56.6192,56.8294,19408.0
2018-04-16 13:00:00,64.86,65.01,64.83,64.86,17956.0,56.8119,56.9433,56.7856,56.8119,17956.0
2018-04-16 13:30:00,64.83,64.96,64.83,64.87,17192.0,56.7856,56.8995,56.7856,56.8206,17192.0
2018-04-16 14:00:00,64.87,64.95,64.72,64.79,19772.0,56.8206,56.8907,56.6892,56.7505,19772.0
2018-04-16 14:30:00,64.78,64.93,64.76,64.86,26001.0,56.7418,56.8732,56.7243,56.8119,26001.0
2018-04-16 15:00:00,64.87,64.92,64.66,64.78,42695.0,56.8206,56.8644,56.6367,56.7418,42695.0
2018-04-16 15:30:00,64.77,64.9,64.67,64.74,161657.0,56.733,56.8469,56.6454,56.7068,161657.0
2018-04-17 09:30:00,65.2,65.38,65.02,65.25,33643.0,57.1097,57.2673,56.952,57.1535,33643.0
2018-04-17 10:00:00,65.25,65.48,65.24,65.48,23109.0,57.1535,57.3549,57.1447,57.3549,23109.0
2018-04-17 10:30:00,65.48,65.68,65.38,65.6,28352.0,57.3549,57.5301,57.2673,57.46,28352.0
2018-04-17 11:00:00,65.59,65.79,65.58,65.72,37218.0,57.4513,57.6265,57.4425,57.5652,37218.0
2018-04-17 11:30:00,65.71,65.86,65.7,65.75,37478.0,57.5564,57.6878,57.5476,57.5914,37478.0
2018-04-17 12:00:00,65.76,65.89,65.76,65.86,46594.0,57.6002,57.7141,57.6002,57.6878,46594.0
2018-04-17 12:30:00,65.86,65.87,65.54,65.54,36531.0,57.6878,57.6965,57.4075,57.4075,36531.0
2018-04-17 13:00:00,65.52,65.59,65.43,65.53,24905.0,57.39,57.4513,57.3111,57.3987,24905.0
2018-04-17 13:30:00,65.54,65.7,65.52,65.64,19820.0,57.4075,57.5476,57.39,57.4951,19820.0
2018-04-17 14:00:00,65.62,65.66,65.41,65.53,22888.0,57.4776,57.5126,57.2936,57.3987,22888.0
2018-04-17 14:30:00,65.52,65.7,65.51,65.62,29162.0,57.39,57.5476,57.3812,57.4776,29162.0
2018-04-17 15:00:00,65.62,65.94,65.59,65.84,47331.0,57.4776,57.7579,57.4513,57.6703,47331.0
2018-04-17 15:30:00,65.85,65.87,65.49,65.5,145516.0,57.679,57.6965,57.3637,57.3724,145516.0
2018-04-18 09:30:00,65.68,65.95,65.51,65.93,25756.0,57.5301,57.7666,57.3812,57.7491,25756.0
2018-04-18 10:00:00,65.91,65.97,65.59,65.95,17997.0,57.7316,57.7841,57.4513,57.7666,17997.0
2018-04-18 10:30:00,65.94,66.11,65.91,66.08,15542.0,57.7579,57.9068,57.7316,57.8805,15542.0
2018-04-18 11:00:00,66.11,66.17,65.94,66.08,11695.0,57.9068,57.9593,57.7579,57.8805,11695.0
2018-04-18 11:30:00,66.07,66.21,65.94,65.97,23310.0,57.8717,57.9943,57.7579,57.7841,23310.0
2018-04-18 12:00:00,65.97,66.05,65.94,65.97,7720.0,57.7841,57.8542,57.7579,57.7841,7720.0
2018-04-18 12:30:00,65.97,65.97,65.85,65.92,9993.0,57.7841,57.7841,57.679,57.7403,9993.0
2018-04-18 13:00:00,65.94,66.07,65.94,66.0,7588.0,57.7579,57.8717,57.7579,57.8104,7588.0
2018-04-18 13:30:00,66.03,66.06,65.9,65.9,13153.0,57.8367,57.863,57.7228,57.7228,13153.0
2018-04-18 14:00:00,65.92,66.06,65.88,65.95,24317.0,57.7403,57.863,57.7053,57.7666,24317.0
2018-04-18 14:30:00,65.97,65.99,65.89,65.89,27838.0,57.7841,57.8016,57.7141,57.7141,27838.0
2018-04-18 15:00:00,65.86,66.04,65.81,66.03,39667.0,57.6878,57.8454,57.644,57.8367,39667.0
2018-04-18 15:30:00,66.03,66.03,65.8,65.84,129239.0,57.8367,57.8367,57.6352,57.6703,129239.0
2018-04-19 09:30:00,65.76,65.89,65.28,65.49,58015.0,57.6002,57.7141,57.1797,57.3637,58015.0
2018-04-19 10:00:00,65.46,65.62,65.27,65.5,35749.0,57.3374,57.4776,57.171,57.3724,35749.0
2018-04-19 10:30:00,65.52,65.64,65.29,65.34,46423.0,57.39,57.4951,57.1885,57.2323,46423.0
2018-04-19 11:00:00,65.38,65.38,65.12,65.25,27689.0,57.2673,57.2673,57.0396,57.1535,27689.0
2018-04-19 11:30:00,65.25,65.31,65.11,65.14,41532.0,57.1535,57.206,57.0308,57.0571,41532.0
2018-04-19 12:00:00,65.12,65.22,65.07,65.18,38376.0,57.0396,57.1272,56.9958,57.0922,38376.0
2018-04-19 12:30:00,65.2,65.35,65.13,65.14,41037.0,57.1097,57.2411,57.0484,57.0571,41037.0
2018-04-19 13:00:00,65.13,65.13,64.91,64.91,28335.0,57.0484,57.0484,56.8557,56.8557,28335.0
2018-04-19 13:30:00,64.91,65.07,64.9,65.0,26552.0,56.8557,56.9958,56.8469,56.9345,26552.0
2018-04-19 14:00:00,65.0,65.06,64.95,65.06,31100.0,56.9345,56.987,56.8907,56.987,31100.0
2018-04-19 14:30:00,65.05,65.27,65.03,65.24,46392.0,56.9783,57.171,56.9608,57.1447,46392.0
2018-04-19 15:00:00,65.24,65.35,65.15,65.23,65493.0,57.1447,57.2411,57.0659,57.136,65493.0
2018-04-19 15:30:00,65.22,65.54,65.16,65.27,223448.0,57.1272,57.4075,57.0746,57.171,223448.0
2018-04-20 09:30:00,65.53,65.79,65.43,65.67,114462.0,57.3987,57.6265,57.3111,57.5214,114462.0
2018-04-20 10:00:00,65.66,65.68,65.33,65.62,30665.0,57.5126,57.5301,57.2235,57.4776,30665.0
2018-04-20 10:30:00,65.63,65.81,65.22,65.31,19225.0,57.4863,57.644,57.1272,57.206,19225.0
2018-04-20 11:00:00,65.31,65.31,64.96,65.1,30276.0,57.206,57.206,56.8995,57.0221,30276.0
2018-04-20 11:30:00,65.07,65.44,65.07,65.28,17224.0,56.9958,57.3199,56.9958,57.1797,17224.0
2018-04-20 12:00:00,65.25,65.38,65.17,65.22,16223.0,57.1535,57.2673,57.0834,57.1272,16223.0
2018-04-20 12:30:00,65.2,65.33,65.09,65.26,12095.0,57.1097,57.2235,57.0133,57.1622,12095.0
2018-04-20 13:00:00,65.22,65.36,65.18,65.34,14536.0,57.1272,57.2498,57.0922,57.2323,14536.0
2018-04-20 13:30:00,65.36,65.55,65.28,65.5,11879.0,57.2498,57.4162,57.1797,57.3724,11879.0
2018-04-20 14:00:00,65.49,65.55,65.45,65.52,10590.0,57.3637,57.4162,57.3287,57.39,10590.0
2018-04-20 14:30:00,65.51,65.51,65.36,65.49,17232.0,57.3812,57.3812,57.2498,57.3637,17232.0
2018-04-20 15:00:00,65.46,65.46,65.14,65.18,34248.0,57.3374,57.3374,57.0571,57.0922,34248.0
2018-04-20 15:30:00,65.17,65.28,65.09,65.28,135745.0,57.0834,57.1797,57.0133,57.1797,135745.0
2018-04-23 09:30:00,65.54,65.59,65.07,65.32,83419.0,57.4075,57.4513,56.9958,57.2148,83419.0
2018-04-23 10:00:00,65.45,65.45,64.94,65.19,95509.0,57.3287,57.3287,56.8819,57.1009,95509.0
2018-04-23 10:30:00,65.2,65.29,64.96,65.18,46069.0,57.1097,57.1885,56.8995,57.0922,46069.0
2018-04-23 11:00:00,65.18,65.47,65.09,65.38,35586.0,57.0922,57.3462,57.0133,57.2673,35586.0
2018-04-23 11:30:00,65.39,65.48,65.23,65.34,28094.0,57.2761,57.3549,57.136,57.2323,28094.0
2018-04-23 12:00:00,65.36,65.37,65.01,65.01,49042.0,57.2498,57.2586,56.9433,56.9433,49042.0
2018-04-23 12:30:00,65.01,65.08,64.93,65.07,37000.0,56.9433,57.0046,56.8732,56.9958,37000.0
2018-04-23 13:00:00,65.05,65.07,64.94,64.98,25842.0,56.9783,56.9958,56.8819,56.917,25842.0
2018-04-23 13:30:00,64.98,65.07,64.9,65.03,28748.0,56.917,56.9958,56.8469,56.9608,28748.0
2018-04-23 14:00:00,65.04,65.05,64.69,64.74,44764.0,56.9695,56.9783,56.663,56.7068,44764.0
2018-04-23 14:30:00,64.73,64.83,64.56,64.7,43701.0,56.698,56.7856,56.5491,56.6717,43701.0
2018-04-23 15:00:00,64.71,64.94,64.69,64.9,50503.0,56.6805,56.8819,56.663,56.8469,50503.0
2018-04-23 15:30:00,64.9,64.95,64.8,64.9,163409.0,56.8469,56.8907,56.7593,56.8469,163409.0
2018-04-24 09:30:00,65.16,65.22,64.76,64.77,43859.0,57.0746,57.1272,56.7243,56.733,43859.0
2018-04-24 10:00:00,64.76,64.89,64.38,64.38,48237.0,56.7243,56.8381,56.3914,56.3914,48237.0
2018-04-24 10:30:00,64.37,64.41,64.15,64.16,116287.0,56.3827,56.4177,56.19,56.1987,116287.0
2018-04-24 11:00:00,64.15,64.15,63.86,64.04,81001.0,56.19,56.19,55.9359,56.0936,81001.0
2018-04-24 11:30:00,64.06,64.1,63.23,63.27,43571.0,56.1111,56.1462,55.3841,55.4192,43571.0
2018-04-24 12:00:00,63.26,63.45,62.75,62.82,109302.0,55.4104,55.5768,54.9637,55.025,109302.0
2018-04-24 12:30:00,62.83,62.84,62.25,62.25,89930.0,55.0338,55.0425,54.5257,54.5257,89930.0
2018-04-24 13:00:00,62.23,62.25,61.62,61.87,202359.0,54.5082,54.5257,53.9739,54.1929,202359.0
2018-04-24 13:30:00,61.9,61.9,61.42,61.48,113676.0,54.2192,54.2192,53.7987,53.8513,113676.0
2018-04-24 14:00:00,61.49,62.01,61.1,61.77,166150.0,53.86,54.3155,53.5184,54.1053,166150.0
2018-04-24 14:30:00,61.77,62.19,61.74,62.11,150096.0,54.1053,54.4732,54.079,54.4031,150096.0
2018-04-24 15:00:00,62.12,62.67,62.05,62.4,201819.0,54.4119,54.8936,54.3505,54.6571,201819.0
2018-04-24 15:30:00,62.39,62.39,61.96,62.11,433181.0,54.6484,54.6484,54.2717,54.4031,433181.0
2018-04-25 09:30:00,63.5,64.05,62.77,62.8,347296.0,55.6206,56.1024,54.9812,55.0075,347296.0
2018-04-25 10:00:00,62.84,62.97,62.39,62.47,296299.0,55.0425,55.1564,54.6484,54.7184,296299.0
2018-04-25 10:30:00,62.45,62.54,62.07,62.25,366916.0,54.7009,54.7797,54.3681,54.5257,366916.0
2018-04-25 11:00:00,62.24,62.49,62.22,62.35,242355.0,54.517,54.7359,54.4994,54.6133,242355.0
2018-04-25 11:30:00,62.4,62.45,61.21,61.43,196971.0,54.6571,54.7009,53.6148,53.8075,196971.0
2018-04-25 12:00:00,61.43,61.59,60.87,61.11,128671.0,53.8075,53.9476,53.317,53.5272,128671.0
2018-04-25 12:30:00,61.13,61.22,60.88,61.05,114487.0,53.5447,53.6235,53.3257,53.4746,114487.0
2018-04-25 13:00:00,61.05,61.1,60.69,60.9,160570.0,53.4746,53.5184,53.1593,53.3432,160570.0
2018-04-25 13:30:00,60.89,61.21,60.85,61.03,68670.0,53.3345,53.6148,53.2994,53.4571,68670.0
2018-04-25 14:00:00,61.04,61.05,60.64,60.86,261441.0,53.4659,53.4746,53.1155,53.3082,261441.0
2018-04-25 14:30:00,60.84,61.77,60.84,61.65,83440.0,53.2907,54.1053,53.2907,54.0002,83440.0
2018-04-25 15:00:00,61.62,61.69,61.45,61.58,80319.0,53.9739,54.0352,53.825,53.9389,80319.0
2018-04-25 15:30:00,61.58,61.58,61.15,61.5,285760.0,53.9389,53.9389,53.5622,53.8688,285760.0
2018-04-26 09:30:00,61.54,62.08,61.37,61.99,100034.0,53.9038,54.3768,53.7549,54.298,100034.0
2018-04-26 10:00:00,62.02,62.56,61.77,62.49,295383.0,54.3243,54.7973,54.1053,54.7359,295383.0
2018-04-26 10:30:00,62.53,63.04,62.52,63.01,88206.0,54.771,55.2177,54.7622,55.1914,88206.0
2018-04-26 11:00:00,63.04,63.13,62.75,62.8,79136.0,55.2177,55.2965,54.9637,55.0075,79136.0
2018-04-26 11:30:00,62.8,62.81,62.3,62.53,56576.0,55.0075,55.0162,54.5695,54.771,56576.0
2018-04-26 12:00:00,62.55,62.78,62.55,62.72,50688.0,54.7885,54.99,54.7885,54.9374,50688.0
2018-04-26 12:30:00,62.69,62.75,62.61,62.69,63953.0,54.9111,54.9637,54.8411,54.9111,63953.0
2018-04-26 13:00:00,62.69,62.87,62.68,62.72,28362.0,54.9111,55.0688,54.9024,54.9374,28362.0
2018-04-26 13:30:00,62.72,62.84,62.63,62.8,40625.0,54.9374,55.0425,54.8586,55.0075,40625.0
2018-04-26 14:00:00,62.8,62.8,62.63,62.76,34850.0,55.0075,55.0075,54.8586,54.9724,34850.0
2018-04-26 14:30:00,62.75,62.89,62.64,62.77,58577.0,54.9637,55.0863,54.8673,54.9812,58577.0
2018-04-26 15:00:00,62.78,62.9,62.58,62.59,60214.0,54.99,55.0951,54.8148,54.8235,60214.0
2018-04-26 15:30:00,62.6,62.74,62.5,62.63,195575.0,54.8323,54.9549,54.7447,54.8586,195575.0
2018-04-27 09:30:00,62.58,62.6,62.19,62.3,47823.0,54.973,54.9905,54.6304,54.727,47823.0
2018-04-27 10:00:00,62.27,62.53,62.15,62.15,36010.0,54.7007,54.929,54.5952,54.5952,36010.0
2018-04-27 10:30:00,62.12,62.24,62.03,62.11,29214.0,54.5689,54.6743,54.4898,54.5601,29214.0
2018-04-27 11:00:00,62.11,62.45,62.11,62.43,31372.0,54.5601,54.8588,54.5601,54.8412,31372.0
2018-04-27 11:30:00,62.43,62.43,62.08,62.13,22068.0,54.8412,54.8412,54.5338,54.5777,22068.0
2018-04-27 12:00:00,62.15,62.5,62.14,62.48,44211.0,54.5952,54.9027,54.5865,54.8851,44211.0
2018-04-27 12:30:00,62.47,62.59,62.38,62.53,19544.0,54.8763,54.9818,54.7973,54.929,19544.0
2018-04-27 13:00:00,62.56,62.61,62.39,62.47,29732.0,54.9554,54.9993,54.8061,54.8763,29732.0
2018-04-27 13:30:00,62.45,62.47,62.28,62.28,18442.0,54.8588,54.8763,54.7094,54.7094,18442.0
2018-04-27 14:00:00,62.27,62.42,62.25,62.33,34674.0,54.7007,54.8324,54.6831,54.7534,34674.0
2018-04-27 14:30:00,62.33,62.44,62.28,62.43,40025.0,54.7534,54.85,54.7094,54.8412,40025.0
2018-04-27 15:00:00,62.42,62.55,62.29,62.37,72793.0,54.8324,54.9466,54.7182,54.7885,72793.0
2018-04-27 15:30:00,62.37,62.47,62.33,62.38,121314.0,54.7885,54.8763,54.7534,54.7973,121314.0
2018-04-30 09:30:00,62.55,62.94,62.55,62.65,43025.0,54.9466,55.2892,54.9466,55.0345,43025.0
2018-04-30 10:00:00,62.65,62.71,62.29,62.41,62978.0,55.0345,55.0872,54.7182,54.8236,62978.0
2018-04-30 10:30:00,62.38,62.52,62.31,62.41,25169.0,54.7973,54.9203,54.7358,54.8236,25169.0
2018-04-30 11:00:00,62.44,62.55,62.43,62.51,19143.0,54.85,54.9466,54.8412,54.9115,19143.0
2018-04-30 11:30:00,62.49,62.53,62.18,62.18,18607.0,54.8939,54.929,54.6216,54.6216,18607.0
2018-04-30 12:00:00,62.18,62.23,62.11,62.21,24154.0,54.6216,54.6655,54.5601,54.6479,24154.0
2018-04-30 12:30:00,62.2,62.23,61.97,62.08,23329.0,54.6392,54.6655,54.4371,54.5338,23329.0
2018-04-30 13:00:00,62.09,62.12,61.96,62.03,33383.0,54.5425,54.5689,54.4283,54.4898,33383.0
2018-04-30 13:30:00,62.03,62.33,61.99,62.29,105004.0,54.4898,54.7534,54.4547,54.7182,105004.0
2018-04-30 14:00:00,62.3,62.32,61.79,61.87,76837.0,54.727,54.7446,54.279,54.3493,76837.0
2018-04-30 14:30:00,61.81,61.91,61.7,61.71,22307.0,54.2966,54.3844,54.1999,54.2087,22307.0
2018-04-30 15:00:00,61.7,61.72,61.42,61.5,42112.0,54.1999,54.2175,53.954,54.0243,42112.0
2018-04-30 15:30:00,61.51,61.72,61.35,61.35,176462.0,54.033,54.2175,53.8925,53.8925,176462.0
2018-05-01 09:30:00,61.25,61.31,60.83,61.28,49939.0,53.8046,53.8573,53.4357,53.831,49939.0
2018-05-01 10:00:00,61.25,61.25,60.45,60.62,86380.0,53.8046,53.8046,53.1019,53.2512,86380.0
2018-05-01 10:30:00,60.6,60.72,60.41,60.51,101473.0,53.2337,53.3391,53.0668,53.1546,101473.0
2018-05-01 11:00:00,60.48,60.7,60.24,60.68,73138.0,53.1282,53.3215,52.9174,53.3039,73138.0
2018-05-01 11:30:00,60.66,60.9,60.57,60.57,56034.0,53.2864,53.4972,53.2073,53.2073,56034.0
2018-05-01 12:00:00,60.56,60.95,60.55,60.93,59523.0,53.1985,53.5411,53.1897,53.5235,59523.0
2018-05-01 12:30:00,60.92,60.95,60.73,60.82,43131.0,53.5148,53.5411,53.3479,53.4269,43131.0
2018-05-01 13:00:00,60.81,60.81,60.49,60.65,61933.0,53.4181,53.4181,53.137,53.2776,61933.0
2018-05-01 13:30:00,60.64,61.08,60.63,61.08,97433.0,53.2688,53.6553,53.26,53.6553,97433.0
2018-05-01 14:00:00,61.06,61.45,61.04,61.34,37335.0,53.6377,53.9803,53.6202,53.8837,37335.0
2018-05-01 14:30:00,61.36,61.51,61.29,61.46,44467.0,53.9013,54.033,53.8398,53.9891,44467.0
2018-05-01 15:00:00,61.46,61.58,61.21,61.23,117945.0,53.9891,54.0945,53.7695,53.7871,117945.0
2018-05-01 15:30:00,61.24,61.6,61.17,61.5,352459.0,53.7959,54.1121,53.7344,54.0243,352459.0
2018-05-02 09:30:00,61.35,61.65,61.21,61.27,38002.0,53.8925,54.156,53.7695,53.8222,38002.0
2018-05-02 10:00:00,61.27,61.7,61.23,61.58,83029.0,53.8222,54.1999,53.7871,54.0945,83029.0
2018-05-02 10:30:00,61.61,61.73,61.39,61.43,64308.0,54.1209,54.2263,53.9276,53.9628,64308.0
2018-05-02 11:00:00,61.42,61.61,61.4,61.51,59605.0,53.954,54.1209,53.9364,54.033,59605.0
2018-05-02 11:30:00,61.54,61.62,61.51,61.59,41263.0,54.0594,54.1297,54.033,54.1033,41263.0
2018-05-02 12:00:00,61.58,61.62,61.52,61.53,24203.0,54.0945,54.1297,54.0418,54.0506,24203.0
2018-05-02 12:30:00,61.51,61.72,61.5,61.71,20770.0,54.033,54.2175,54.0243,54.2087,20770.0
2018-05-02 13:00:00,61.7,61.77,61.68,61.69,13361.0,54.1999,54.2614,54.1824,54.1912,13361.0
2018-05-02 13:30:00,61.7,61.71,61.57,61.62,14407.0,54.1999,54.2087,54.0857,54.1297,14407.0
2018-05-02 14:00:00,61.65,61.81,61.52,61.67,38817.0,54.156,54.2966,54.0418,54.1736,38817.0
2018-05-02 14:30:00,61.64,61.76,61.58,61.59,42204.0,54.1472,54.2526,54.0945,54.1033,42204.0
2018-05-02 15:00:00,61.59,61.6,61.1,61.14,78658.0,54.1033,54.1121,53.6729,53.708,78658.0
2018-05-02 15:30:00,61.13,61.14,60.7,60.79,265150.0,53.6992,53.708,53.3215,53.4006,265150.0
2018-05-03 09:30:00,60.5,60.78,60.44,60.66,40538.0,53.1458,53.3918,53.0931,53.2864,40538.0
2018-05-03 10:00:00,60.66,60.66,60.17,60.18,32908.0,53.2864,53.2864,52.8559,52.8647,32908.0
2018-05-03 10:30:00,60.18,60.23,59.77,59.9,48180.0,52.8647,52.9086,52.5045,52.6187,48180.0
2018-05-03 11:00:00,59.95,60.37,59.87,60.27,139510.0,52.6627,53.0316,52.5924,52.9438,139510.0
2018-05-03 11:30:00,60.24,60.66,60.13,60.62,49344.0,52.9174,53.2864,52.8208,53.2512,49344.0
2018-05-03 12:00:00,60.64,60.85,60.54,60.56,69156.0,53.2688,53.4533,53.1809,53.1985,69156.0
2018-05-03 12:30:00,60.58,61.19,60.58,61.13,29059.0,53.2161,53.7519,53.2161,53.6992,29059.0
2018-05-03 13:00:00,61.14,61.18,60.89,61.0,27460.0,53.708,53.7432,53.4884,53.585,27460.0
2018-05-03 13:30:00,61.0,61.27,60.98,61.18,41788.0,53.585,53.8222,53.5675,53.7432,41788.0
2018-05-03 14:00:00,61.15,61.16,60.96,61.11,35343.0,53.7168,53.7256,53.5499,53.6817,35343.0
2018-05-03 14:30:00,61.12,61.38,60.96,60.96,52649.0,53.6904,53.9188,53.5499,53.5499,52649.0
2018-05-03 15:00:00,61.01,61.08,60.9,61.03,68605.0,53.5938,53.6553,53.4972,53.6114,68605.0
2018-05-03 15:30:00,61.02,61.08,60.76,60.94,205467.0,53.6026,53.6553,53.3742,53.5323,205467.0
2018-05-04 09:30:00,60.62,61.25,60.46,61.25,35875.0,53.2512,53.8046,53.1107,53.8046,35875.0
2018-05-04 10:00:00,61.22,61.5,60.98,61.46,35953.0,53.7783,54.0243,53.5675,53.9891,35953.0
2018-05-04 10:30:00,61.42,61.88,61.42,61.8,28731.0,53.954,54.3581,53.954,54.2878,28731.0
2018-05-04 11:00:00,61.82,61.99,61.72,61.96,39679.0,54.3054,54.4547,54.2175,54.4283,39679.0
2018-05-04 11:30:00,61.96,62.04,61.82,61.98,42527.0,54.4283,54.4986,54.3054,54.4459,42527.0
2018-05-04 12:00:00,62.02,62.28,61.99,62.2,36022.0,54.481,54.7094,54.4547,54.6392,36022.0
2018-05-04 12:30:00,62.21,62.24,62.08,62.16,32208.0,54.6479,54.6743,54.5338,54.604,32208.0
2018-05-04 13:00:00,62.19,62.42,62.16,62.31,28886.0,54.6304,54.8324,54.604,54.7358,28886.0
2018-05-04 13:30:00,62.31,62.46,62.31,62.46,41288.0,54.7358,54.8676,54.7358,54.8676,41288.0
2018-05-04 14:00:00,62.44,62.78,62.44,62.76,57460.0,54.85,55.1487,54.85,55.1311,57460.0
2018-05-04 14:30:00,62.78,62.79,62.48,62.49,47309.0,55.1487,55.1574,54.8851,54.8939,47309.0
2018-05-04 15:00:00,62.48,62.62,62.42,62.52,59211.0,54.8851,55.0081,54.8324,54.9203,59211.0
2018-05-04 15:30:00,62.53,62.54,62.26,62.43,179687.0,54.929,54.9378,54.6919,54.8412,179687.0
2018-05-07 09:30:00,62.51,62.68,62.35,62.59,50738.0,54.9115,55.0608,54.7709,54.9818,50738.0
2018-05-07 10:00:00,62.65,62.65,62.42,62.62,34408.0,55.0345,55.0345,54.8324,55.0081,34408.0
2018-05-07 10:30:00,62.63,62.81,62.49,62.8,25645.0,55.0169,55.175,54.8939,55.1662,25645.0
2018-05-07 11:00:00,62.8,62.94,62.68,62.93,25699.0,55.1662,55.2892,55.0608,55.2804,25699.0
2018-05-07 11:30:00,62.91,62.94,62.75,62.9,21799.0,55.2629,55.2892,55.1223,55.2541,21799.0
2018-05-07 12:00:00,62.9,63.03,62.89,62.99,28931.0,55.2541,55.3683,55.2453,55.3331,28931.0
2018-05-07 12:30:00,63.0,63.02,62.87,62.9,37907.0,55.3419,55.3595,55.2277,55.2541,37907.0
2018-05-07 13:00:00,62.9,62.91,62.77,62.77,32771.0,55.2541,55.2629,55.1399,55.1399,32771.0
2018-05-07 13:30:00,62.78,62.89,62.73,62.74,67088.0,55.1487,55.2453,55.1047,55.1135,67088.0
2018-05-07 14:00:00,62.76,62.88,62.71,62.87,114044.0,55.1311,55.2365,55.0872,55.2277,114044.0
2018-05-07 14:30:00,62.87,62.88,62.63,62.65,45049.0,55.2277,55.2365,55.0169,55.0345,45049.0
2018-05-07 15:00:00,62.65,62.75,62.42,62.57,63603.0,55.0345,55.1223,54.8324,54.9642,63603.0
2018-05-07 15:30:00,62.56,62.69,62.54,62.69,123319.0,54.9554,55.0696,54.9378,55.0696,123319.0
2018-05-08 09:30:00,62.67,63.06,62.62,63.0,31053.0,55.052,55.3946,55.0081,55.3419,31053.0
2018-05-08 10:00:00,62.93,63.0,62.7,62.8,24797.0,55.2804,55.3419,55.0784,55.1662,24797.0
2018-05-08 10:30:00,62.82,63.02,62.8,62.86,29199.0,55.1838,55.3595,55.1662,55.2189,29199.0
2018-05-08 11:00:00,62.83,62.99,62.63,62.92,29191.0,55.1926,55.3331,55.0169,55.2716,29191.0
2018-05-08 11:30:00,62.94,63.03,62.78,62.98,20198.0,55.2892,55.3683,55.1487,55.3243,20198.0
2018-05-08 12:00:00,62.96,63.0,62.86,62.91,20361.0,55.3068,55.3419,55.2189,55.2629,20361.0
2018-05-08 12:30:00,62.92,62.97,62.81,62.89,30503.0,55.2716,55.3156,55.175,55.2453,30503.0
2018-05-08 13:00:00,62.9,63.02,62.86,62.97,24030.0,55.2541,55.3595,55.2189,55.3156,24030.0
2018-05-08 13:30:00,62.98,63.05,62.82,62.86,25013.0,55.3243,55.3858,55.1838,55.2189,25013.0
2018-05-08 14:00:00,62.87,63.18,62.85,63.0,38677.0,55.2277,55.5,55.2102,55.3419,38677.0
2018-05-08 14:30:00,63.02,63.1,62.72,62.74,39695.0,55.3595,55.4298,55.096,55.1135,39695.0
2018-05-08 15:00:00,62.74,62.94,62.66,62.88,65034.0,55.1135,55.2892,55.0432,55.2365,65034.0
2018-05-08 15:30:00,62.88,63.0,62.81,62.97,177825.0,55.2365,55.3419,55.175,55.3156,177825.0
2018-05-09 09:30:00,63.26,63.27,62.9,62.96,25401.0,55.5703,55.5791,55.2541,55.3068,25401.0
2018-05-09 10:00:00,62.91,63.13,62.83,62.99,19934.0,55.2629,55.4561,55.1926,55.3331,19934.0
2018-05-09 10:30:00,63.02,63.02,62.84,62.85,18272.0,55.3595,55.3595,55.2014,55.2102,18272.0
2018-05-09 11:00:00,62.88,63.0,62.75,62.99,21929.0,55.2365,55.3419,55.1223,55.3331,21929.0
2018-05-09 11:30:00,62.98,63.09,62.87,62.96,36896.0,55.3243,55.421,55.2277,55.3068,36896.0
2018-05-09 12:00:00,62.97,63.02,62.88,63.0,20701.0,55.3156,55.3595,55.2365,55.3419,20701.0
2018-05-09 12:30:00,63.01,63.25,63.01,63.14,37341.0,55.3507,55.5615,55.3507,55.4649,37341.0
2018-05-09 13:00:00,63.17,63.46,63.17,63.42,41318.0,55.4913,55.746,55.4913,55.7109,41318.0
2018-05-09 13:30:00,63.43,63.63,63.43,63.6,22073.0,55.7196,55.8953,55.7196,55.869,22073.0
2018-05-09 14:00:00,63.63,63.69,63.52,63.61,63206.0,55.8953,55.948,55.7987,55.8778,63206.0
2018-05-09 14:30:00,63.62,63.71,63.44,63.45,33113.0,55.8866,55.9656,55.7284,55.7372,33113.0
2018-05-09 15:00:00,63.44,63.44,63.29,63.34,32533.0,55.7284,55.7284,55.5967,55.6406,32533.0
2018-05-09 15:30:00,63.34,63.39,63.24,63.35,117702.0,55.6406,55.6845,55.5527,55.6494,117702.0
2018-05-10 09:30:00,63.49,63.74,63.47,63.69,19253.0,55.7724,55.992,55.7548,55.948,19253.0
2018-05-10 10:00:00,63.68,63.95,63.61,63.64,38816.0,55.9393,56.1764,55.8778,55.9041,38816.0
2018-05-10 10:30:00,63.64,63.71,63.54,63.55,79429.0,55.9041,55.9656,55.8163,55.8251,79429.0
2018-05-10 11:00:00,63.54,63.63,63.36,63.52,82059.0,55.8163,55.8953,55.6582,55.7987,82059.0
2018-05-10 11:30:00,63.51,63.73,63.46,63.73,38199.0,55.7899,55.9832,55.746,55.9832,38199.0
2018-05-10 12:00:00,63.73,64.0,63.72,63.96,19994.0,55.9832,56.2204,55.9744,56.1852,19994.0
2018-05-10 12:30:00,63.95,64.06,63.92,63.97,15799.0,56.1764,56.2731,56.1501,56.194,15799.0
2018-05-10 13:00:00,63.98,64.05,63.89,63.9,35369.0,56.2028,56.2643,56.1237,56.1325,35369.0
2018-05-10 13:30:00,63.89,63.93,63.77,63.8,10951.0,56.1237,56.1589,56.0183,56.0447,10951.0
2018-05-10 14:00:00,63.85,64.02,63.78,63.9,20416.0,56.0886,56.2379,56.0271,56.1325,20416.0
2018-05-10 14:30:00,63.9,63.99,63.67,63.94,28645.0,56.1325,56.2116,55.9305,56.1677,28645.0
2018-05-10 15:00:00,63.95,64.02,63.85,63.95,39513.0,56.1764,56.2379,56.0886,56.1764,39513.0
2018-05-10 15:30:00,63.95,64.1,63.9,64.07,112458.0,56.1764,56.3082,56.1325,56.2819,112458.0
2018-05-11 09:30:00,64.09,64.62,64.09,64.62,36835.0,56.2994,56.765,56.2994,56.765,36835.0
2018-05-11 10:00:00,64.61,64.63,64.23,64.23,40366.0,56.7562,56.7738,56.4224,56.4224,40366.0
2018-05-11 10:30:00,64.23,64.35,64.15,64.21,46605.0,56.4224,56.5278,56.3521,56.4048,46605.0
2018-05-11 11:00:00,64.21,64.21,63.96,64.01,32383.0,56.4048,56.4048,56.1852,56.2291,32383.0
2018-05-11 11:30:00,64.02,64.03,63.94,63.98,60818.0,56.2379,56.2467,56.1677,56.2028,60818.0
2018-05-11 12:00:00,64.0,64.09,63.93,63.96,27087.0,56.2204,56.2994,56.1589,56.1852,27087.0
2018-05-11 12:30:00,63.99,64.09,63.96,64.05,36135.0,56.2116,56.2994,56.1852,56.2643,36135.0
2018-05-11 13:00:00,64.03,64.07,63.96,63.99,12048.0,56.2467,56.2819,56.1852,56.2116,12048.0
2018-05-11 13:30:00,63.98,63.98,63.75,63.9,28423.0,56.2028,56.2028,56.0008,56.1325,28423.0
2018-05-11 14:00:00,63.89,63.95,63.84,63.92,31404.0,56.1237,56.1764,56.0798,56.1501,31404.0
2018-05-11 14:30:00,63.91,63.96,63.87,63.96,27417.0,56.1413,56.1852,56.1062,56.1852,27417.0
2018-05-11 15:00:00,63.95,64.06,63.94,64.02,35845.0,56.1764,56.2731,56.1677,56.2379,35845.0
2018-05-11 15:30:00,64.01,64.08,63.97,63.99,144797.0,56.2291,56.2906,56.194,56.2116,144797.0
2018-05-14 09:30:00,64.1,64.24,63.94,63.99,28661.0,56.3082,56.4312,56.1677,56.2116,28661.0
2018-05-14 10:00:00,64.02,64.05,63.85,64.01,36069.0,56.2379,56.2643,56.0886,56.2291,36069.0
2018-05-14 10:30:00,64.03,64.16,64.0,64.08,18807.0,56.2467,56.3609,56.2204,56.2906,18807.0
2018-05-14 11:00:00,64.06,64.09,63.92,63.97,17582.0,56.2731,56.2994,56.1501,56.194,17582.0
2018-05-14 11:30:00,63.95,64.08,63.9,63.98,15351.0,56.1764,56.2906,56.1325,56.2028,15351.0
2018-05-14 12:00:00,63.99,64.12,63.86,63.86,13924.0,56.2116,56.3258,56.0974,56.0974,13924.0
2018-05-14 12:30:00,63.89,63.97,63.83,63.83,16769.0,56.1237,56.194,56.071,56.071,16769.0
2018-05-14 13:00:00,63.81,63.85,63.67,63.72,19921.0,56.0535,56.0886,55.9305,55.9744,19921.0
2018-05-14 13:30:00,63.71,63.86,63.65,63.69,25906.0,55.9656,56.0974,55.9129,55.948,25906.0
2018-05-14 14:00:00,63.69,63.7,63.47,63.59,28677.0,55.948,55.9568,55.7548,55.8602,28677.0
2018-05-14 14:30:00,63.58,63.69,63.56,63.61,40048.0,55.8514,55.948,55.8338,55.8778,40048.0
2018-05-14 15:00:00,63.6,63.71,63.57,63.62,68274.0,55.869,55.9656,55.8426,55.8866,68274.0
2018-05-14 15:30:00,63.62,63.66,63.45,63.66,144396.0,55.8866,55.9217,55.7372,55.9217,144396.0
2018-05-15 09:30:00,63.3,63.41,62.87,62.9,30083.0,55.6055,55.7021,55.2277,55.2541,30083.0
2018-05-15 10:00:00,62.9,63.08,62.87,62.96,26207.0,55.2541,55.4122,55.2277,55.3068,26207.0
2018-05-15 10:30:00,62.95,63.25,62.81,62.93,76952.0,55.298,55.5615,55.175,55.2804,76952.0
2018-05-15 11:00:00,62.91,63.08,62.9,63.03,22757.0,55.2629,55.4122,55.2541,55.3683,22757.0
2018-05-15 11:30:00,63.02,63.1,62.86,62.87,29014.0,55.3595,55.4298,55.2189,55.2277,29014.0
2018-05-15 12:00:00,62.87,62.88,62.64,62.77,34139.0,55.2277,55.2365,55.0257,55.1399,34139.0
2018-05-15 12:30:00,62.81,63.08,62.81,62.92,46592.0,55.175,55.4122,55.175,55.2716,46592.0
2018-05-15 13:00:00,62.92,62.95,62.77,62.88,38437.0,55.2716,55.298,55.1399,55.2365,38437.0
2018-05-15 13:30:00,62.86,62.91,62.75,62.79,39755.0,55.2189,55.2629,55.1223,55.1574,39755.0
2018-05-15 14:00:00,62.79,62.96,62.78,62.93,32090.0,55.1574,55.3068,55.1487,55.2804,32090.0
2018-05-15 14:30:00,62.93,63.02,62.85,62.94,63322.0,55.2804,55.3595,55.2102,55.2892,63322.0
2018-05-15 15:00:00,62.93,62.96,62.71,62.78,90887.0,55.2804,55.3068,55.0872,55.1487,90887.0
2018-05-15 15:30:00,62.76,62.99,62.76,62.97,117122.0,55.1311,55.3331,55.1311,55.3156,117122.0
2018-05-16 09:30:00,63.09,63.25,63.03,63.19,23275.0,55.421,55.5615,55.3683,55.5088,23275.0
2018-05-16 10:00:00,63.23,63.29,63.07,63.07,19136.0,55.544,55.5967,55.4034,55.4034,19136.0
2018-05-16 10:30:00,63.08,63.26,63.03,63.03,41368.0,55.4122,55.5703,55.3683,55.3683,41368.0
2018-05-16 11:00:00,63.03,63.23,62.99,63.14,19437.0,55.3683,55.544,55.3331,55.4649,19437.0
2018-05-16 11:30:00,63.14,63.43,63.14,63.43,29723.0,55.4649,55.7196,55.4649,55.7196,29723.0
2018-05-16 12:00:00,63.44,63.58,63.44,63.57,29573.0,55.7284,55.8514,55.7284,55.8426,29573.0
2018-05-16 12:30:00,63.57,63.63,63.47,63.52,9919.0,55.8426,55.8953,55.7548,55.7987,9919.0
2018-05-16 13:00:00,63.52,63.57,63.36,63.41,13260.0,55.7987,55.8426,55.6582,55.7021,13260.0
2018-05-16 13:30:00,63.41,63.46,63.31,63.42,12187.0,55.7021,55.746,55.6142,55.7109,12187.0
2018-05-16 14:00:00,63.43,63.53,63.4,63.45,26374.0,55.7196,55.8075,55.6933,55.7372,26374.0
2018-05-16 14:30:00,63.45,63.45,63.31,63.39,25914.0,55.7372,55.7372,55.6142,55.6845,25914.0
2018-05-16 15:00:00,63.38,63.38,63.2,63.2,31662.0,55.6757,55.6757,55.5176,55.5176,31662.0
2018-05-16 15:30:00,63.18,63.21,62.92,63.09,173579.0,55.5,55.5264,55.2716,55.421,173579.0
2018-05-17 09:30:00,63.07,63.36,63.03,63.05,22613.0,55.4034,55.6582,55.3683,55.3858,22613.0
2018-05-17 10:00:00,63.07,63.31,63.03,63.28,29520.0,55.4034,55.6142,55.3683,55.5879,29520.0
2018-05-17 10:30:00,63.32,63.44,63.31,63.38,15510.0,55.623,55.7284,55.6142,55.6757,15510.0
2018-05-17 11:00:00,63.39,63.39,63.2,63.28,20939.0,55.6845,55.6845,55.5176,55.5879,20939.0
2018-05-17 11:30:00,63.31,63.33,63.2,63.28,12308.0,55.6142,55.6318,55.5176,55.5879,12308.0
2018-05-17 12:00:00,63.27,63.31,63.19,63.25,9148.0,55.5791,55.6142,55.5088,55.5615,9148.0
2018-05-17 12:30:00,63.24,63.31,63.13,63.28,19912.0,55.5527,55.6142,55.4561,55.5879,19912.0
2018-05-17 13:00:00,63.28,63.29,63.17,63.26,59297.0,55.5879,55.5967,55.4913,55.5703,59297.0
2018-05-17 13:30:00,63.26,63.28,62.99,63.05,20279.0,55.5703,55.5879,55.3331,55.3858,20279.0
2018-05-17 14:00:00,63.07,63.22,62.94,63.2,10786.0,55.4034,55.5352,55.2892,55.5176,10786.0
2018-05-17 14:30:00,63.22,63.31,63.18,63.3,20917.0,55.5352,55.6142,55.5,55.6055,20917.0
2018-05-17 15:00:00,63.3,63.3,63.11,63.14,28146.0,55.6055,55.6055,55.4385,55.4649,28146.0
2018-05-17 15:30:00,63.15,63.26,63.08,63.23,83371.0,55.4737,55.5703,55.4122,55.544,83371.0
2018-05-18 09:30:00,63.24,63.61,63.12,63.4,78527.0,55.5527,55.8778,55.4473,55.6933,78527.0
2018-05-18 10:00:00,63.37,63.45,63.3,63.42,18655.0,55.6669,55.7372,55.6055,55.7109,18655.0
2018-05-18 10:30:00,63.42,63.42,63.11,63.3,19445.0,55.7109,55.7109,55.4385,55.6055,19445.0
2018-05-18 11:00:00,63.31,63.62,63.3,63.48,54613.0,55.6142,55.8866,55.6055,55.7636,54613.0
2018-05-18 11:30:00,63.49,63.73,63.46,63.69,22653.0,55.7724,55.9832,55.746,55.948,22653.0
2018-05-18 12:00:00,63.68,63.68,63.44,63.47,54914.0,55.9393,55.9393,55.7284,55.7548,54914.0
2018-05-18 12:30:00,63.49,63.63,63.46,63.61,45665.0,55.7724,55.8953,55.746,55.8778,45665.0
2018-05-18 13:00:00,63.62,63.84,63.57,63.76,23608.0,55.8866,56.0798,55.8426,56.0095,23608.0
2018-05-18 13:30:00,63.75,63.76,63.64,63.67,26781.0,56.0008,56.0095,55.9041,55.9305,26781.0
2018-05-18 14:00:00,63.67,63.77,63.53,63.76,43255.0,55.9305,56.0183,55.8075,56.0095,43255.0
2018-05-18 14:30:00,63.78,63.82,63.71,63.75,39992.0,56.0271,56.0622,55.9656,56.0008,39992.0
2018-05-18 15:00:00,63.77,63.8,63.69,63.79,44959.0,56.0183,56.0447,55.948,56.0359,44959.0
2018-05-18 15:30:00,63.79,63.81,63.67,63.68,104241.0,56.0359,56.0535,55.9305,55.9393,104241.0
2018-05-21 09:30:00,64.13,64.44,64.07,64.11,38900.0,56.3346,56.6069,56.2819,56.317,38900.0
2018-05-21 10:00:00,64.14,64.37,64.06,64.22,35057.0,56.3433,56.5454,56.2731,56.4136,35057.0
2018-05-21 10:30:00,64.24,64.43,64.22,64.26,61229.0,56.4312,56.5981,56.4136,56.4488,61229.0
2018-05-21 11:00:00,64.26,64.32,64.04,64.07,20561.0,56.4488,56.5015,56.2555,56.2819,20561.0
2018-05-21 11:30:00,64.09,64.21,64.06,64.12,40261.0,56.2994,56.4048,56.2731,56.3258,40261.0
2018-05-21 12:00:00,64.14,64.37,64.14,64.24,15967.0,56.3433,56.5454,56.3433,56.4312,15967.0
2018-05-21 12:30:00,64.2,64.29,64.16,64.25,14083.0,56.3961,56.4751,56.3609,56.44,14083.0
2018-05-21 13:00:00,64.22,64.32,64.19,64.23,16858.0,56.4136,56.5015,56.3873,56.4224,16858.0
2018-05-21 13:30:00,64.23,64.42,64.23,64.42,15445.0,56.4224,56.5893,56.4224,56.5893,15445.0
2018-05-21 14:00:00,64.4,64.45,64.32,64.35,23853.0,56.5717,56.6157,56.5015,56.5278,23853.0
2018-05-21 14:30:00,64.37,64.47,64.25,64.45,39728.0,56.5454,56.6332,56.44,56.6157,39728.0
2018-05-21 15:00:00,64.44,64.49,64.29,64.3,52178.0,56.6069,56.6508,56.4751,56.4839,52178.0
2018-05-21 15:30:00,64.29,64.5,64.26,64.49,144522.0,56.4751,56.6596,56.4488,56.6508,144522.0
2018-05-22 09:30:00,64.64,64.64,64.23,64.41,29374.0,56.7826,56.7826,56.4224,56.5805,29374.0
2018-05-22 10:00:00,64.45,64.58,64.33,64.4,25450.0,56.6157,56.7299,56.5102,56.5717,25450.0
2018-05-22 10:30:00,64.38,64.66,64.36,64.55,27713.0,56.5542,56.8001,56.5366,56.7035,27713.0
2018-05-22 11:00:00,64.56,64.74,64.56,64.64,23863.0,56.7123,56.8704,56.7123,56.7826,23863.0
2018-05-22 11:30:00,64.62,64.65,64.44,64.52,34212.0,56.765,56.7913,56.6069,56.6772,34212.0
2018-05-22 12:00:00,64.51,64.55,64.39,64.4,14047.0,56.6684,56.7035,56.563,56.5717,14047.0
2018-05-22 12:30:00,64.42,64.44,64.33,64.38,11254.0,56.5893,56.6069,56.5102,56.5542,11254.0
2018-05-22 13:00:00,64.38,64.38,64.24,64.24,12052.0,56.5542,56.5542,56.4312,56.4312,12052.0
2018-05-22 13:30:00,64.27,64.29,64.12,64.13,15888.0,56.4575,56.4751,56.3258,56.3346,15888.0
2018-05-22 14:00:00,64.12,64.22,64.11,64.18,17323.0,56.3258,56.4136,56.317,56.3785,17323.0
2018-05-22 14:30:00,64.17,64.21,63.98,63.99,17706.0,56.3697,56.4048,56.2028,56.2116,17706.0
2018-05-22 15:00:00,63.97,64.0,63.83,63.83,26797.0,56.194,56.2204,56.071,56.071,26797.0
2018-05-22 15:30:00,63.83,63.83,63.64,63.7,138301.0,56.071,56.071,55.9041,55.9568,138301.0
2018-05-23 09:30:00,63.48,63.57,63.24,63.56,13459.0,55.7636,55.8426,55.5527,55.8338,13459.0
2018-05-23 10:00:00,63.54,63.78,63.5,63.78,6900.0,55.8163,56.0271,55.7811,56.0271,6900.0
2018-05-23 10:30:00,63.78,63.78,63.45,63.51,6322.0,56.0271,56.0271,55.7372,55.7899,6322.0
2018-05-23 11:00:00,63.52,63.7,63.52,63.62,7569.0,55.7987,55.9568,55.7987,55.8866,7569.0
2018-05-23 11:30:00,63.64,63.76,63.52,63.52,7201.0,55.9041,56.0095,55.7987,55.7987,7201.0
2018-05-23 12:00:00,63.55,63.64,63.43,63.45,11708.0,55.8251,55.9041,55.7196,55.7372,11708.0
2018-05-23 12:30:00,63.48,63.6,63.37,63.57,7873.0,55.7636,55.869,55.6669,55.8426,7873.0
2018-05-23 13:00:00,63.56,63.59,63.44,63.48,7100.0,55.8338,55.8602,55.7284,55.7636,7100.0
2018-05-23 13:30:00,63.5,63.5,63.45,63.47,9006.0,55.7811,55.7811,55.7372,55.7548,9006.0
2018-05-23 14:00:00,63.5,63.78,63.47,63.65,13687.0,55.7811,56.0271,55.7548,55.9129,13687.0
2018-05-23 14:30:00,63.59,63.79,63.55,63.79,15342.0,55.8602,56.0359,55.8251,56.0359,15342.0
2018-05-23 15:00:00,63.77,63.86,63.7,63.83,20843.0,56.0183,56.0974,55.9568,56.071,20843.0
2018-05-23 15:30:00,63.82,63.95,63.71,63.91,69875.0,56.0622,56.1764,55.9656,56.1413,69875.0
2018-05-24 09:30:00,63.88,64.21,63.73,63.8,25002.0,56.1149,56.4048,55.9832,56.0447,25002.0
2018-05-24 10:00:00,63.78,63.97,63.63,63.64,11840.0,56.0271,56.194,55.8953,55.9041,11840.0
2018-05-24 10:30:00,63.61,63.84,63.54,63.68,13819.0,55.8778,56.0798,55.8163,55.9393,13819.0
2018-05-24 11:00:00,63.67,64.08,63.63,64.02,17131.0,55.9305,56.2906,55.8953,56.2379,17131.0
2018-05-24 11:30:00,64.0,64.12,63.91,64.1,29294.0,56.2204,56.3258,56.1413,56.3082,29294.0
2018-05-24 12:00:00,64.1,64.21,64.08,64.14,19555.0,56.3082,56.4048,56.2906,56.3433,19555.0
2018-05-24 12:30:00,64.14,64.17,63.96,64.05,16475.0,56.3433,56.3697,56.1852,56.2643,16475.0
2018-05-24 13:00:00,64.07,64.23,64.07,64.21,18424.0,56.2819,56.4224,56.2819,56.4048,18424.0
2018-05-24 13:30:00,64.19,64.29,64.18,64.26,12350.0,56.3873,56.4751,56.3785,56.4488,12350.0
2018-05-24 14:00:00,64.27,64.32,64.17,64.27,23989.0,56.4575,56.5015,56.3697,56.4575,23989.0
2018-05-24 14:30:00,64.24,64.31,64.19,64.27,20084.0,56.4312,56.4927,56.3873,56.4575,20084.0
2018-05-24 15:00:00,64.26,64.37,64.19,64.32,35036.0,56.4488,56.5454,56.3873,56.5015,35036.0
2018-05-24 15:30:00,64.33,64.47,64.33,64.42,158788.0,56.5102,56.6332,56.5102,56.5893,158788.0
2018-05-25 09:30:00,64.31,64.45,64.14,64.39,30130.0,56.4927,56.6157,56.3433,56.563,30130.0
2018-05-25 10:00:00,64.34,64.68,64.33,64.61,19911.0,56.519,56.8177,56.5102,56.7562,19911.0
2018-05-25 10:30:00,64.62,64.72,64.42,64.5,36614.0,56.765,56.8528,56.5893,56.6596,36614.0
2018-05-25 11:00:00,64.49,64.59,64.45,64.58,14894.0,56.6508,56.7386,56.6157,56.7299,14894.0
2018-05-25 11:30:00,64.56,64.65,64.44,64.57,28935.0,56.7123,56.7913,56.6069,56.7211,28935.0
2018-05-25 12:00:00,64.57,64.59,64.35,64.42,16908.0,56.7211,56.7386,56.5278,56.5893,16908.0
2018-05-25 12:30:00,64.42,64.51,64.37,64.4,20947.0,56.5893,56.6684,56.5454,56.5717,20947.0
2018-05-25 13:00:00,64.38,64.38,64.27,64.35,19195.0,56.5542,56.5542,56.4575,56.5278,19195.0
2018-05-25 13:30:00,64.33,64.33,64.16,64.3,16455.0,56.5102,56.5102,56.3609,56.4839,16455.0
2018-05-25 14:00:00,64.26,64.36,64.26,64.35,10648.0,56.4488,56.5366,56.4488,56.5278,10648.0
2018-05-25 14:30:00,64.33,64.33,64.21,64.23,13324.0,56.5102,56.5102,56.4048,56.4224,13324.0
2018-05-25 15:00:00,64.23,64.42,64.21,64.42,22361.0,56.4224,56.5893,56.4048,56.5893,22361.0
2018-05-25 15:30:00,64.44,64.52,64.33,64.46,68356.0,56.6069,56.6772,56.5102,56.6244,68356.0
2018-05-29 09:30:00,64.03,64.59,63.88,64.59,33933.0,56.2467,56.7386,56.1149,56.7386,33933.0
2018-05-29 10:00:00,64.6,64.6,64.18,64.6,43633.0,56.7474,56.7474,56.3785,56.7474,43633.0
2018-05-29 10:30:00,64.65,64.65,64.29,64.4,34219.0,56.7913,56.7913,56.4751,56.5717,34219.0
2018-05-29 11:00:00,64.39,64.39,64.18,64.29,18713.0,56.563,56.563,56.3785,56.4751,18713.0
2018-05-29 11:30:00,64.24,64.26,63.79,63.82,12342.0,56.4312,56.4488,56.0359,56.0622,12342.0
2018-05-29 12:00:00,63.78,63.78,63.4,63.57,15822.0,56.0271,56.0271,55.6933,55.8426,15822.0
2018-05-29 12:30:00,63.59,63.91,63.59,63.87,14956.0,55.8602,56.1413,55.8602,56.1062,14956.0
2018-05-29 13:00:00,63.88,63.88,63.6,63.69,15440.0,56.1149,56.1149,55.869,55.948,15440.0
2018-05-29 13:30:00,63.69,63.82,63.55,63.68,19309.0,55.948,56.0622,55.8251,55.9393,19309.0
2018-05-29 14:00:00,63.67,63.73,63.5,63.64,15570.0,55.9305,55.9832,55.7811,55.9041,15570.0
2018-05-29 14:30:00,63.64,63.76,63.45,63.57,34954.0,55.9041,56.0095,55.7372,55.8426,34954.0
2018-05-29 15:00:00,63.55,63.72,63.53,63.71,40715.0,55.8251,55.9744,55.8075,55.9656,40715.0
2018-05-29 15:30:00,63.71,64.04,63.68,63.88,139317.0,55.9656,56.2555,55.9393,56.1149,139317.0
2018-05-30 09:30:00,64.33,64.33,63.85,63.95,22495.0,56.5102,56.5102,56.0886,56.1764,22495.0
2018-05-30 10:00:00,64.0,64.28,64.0,64.16,16030.0,56.2204,56.4663,56.2204,56.3609,16030.0
2018-05-30 10:30:00,64.21,64.45,64.17,64.38,10986.0,56.4048,56.6157,56.3697,56.5542,10986.0
2018-05-30 11:00:00,64.39,64.46,64.22,64.34,17892.0,56.563,56.6244,56.4136,56.519,17892.0
2018-05-30 11:30:00,64.33,64.61,64.3,64.56,18557.0,56.5102,56.7562,56.4839,56.7123,18557.0
2018-05-30 12:00:00,64.53,64.62,64.45,64.51,16219.0,56.6859,56.765,56.6157,56.6684,16219.0
2018-05-30 12:30:00,64.48,64.56,64.4,64.53,24070.0,56.642,56.7123,56.5717,56.6859,24070.0
2018-05-30 13:00:00,64.54,64.69,64.44,64.58,22440.0,56.6947,56.8265,56.6069,56.7299,22440.0
2018-05-30 13:30:00,64.59,64.69,64.56,64.58,24598.0,56.7386,56.8265,56.7123,56.7299,24598.0
2018-05-30 14:00:00,64.6,64.66,64.56,64.66,24637.0,56.7474,56.8001,56.7123,56.8001,24637.0
2018-05-30 14:30:00,64.63,64.74,64.61,64.72,24747.0,56.7738,56.8704,56.7562,56.8528,24747.0
2018-05-30 15:00:00,64.74,64.78,64.63,64.63,51175.0,56.8704,56.9055,56.7738,56.7738,51175.0
2018-05-30 15:30:00,64.59,64.6,64.43,64.43,137573.0,56.7386,56.7474,56.5981,56.5981,137573.0
2018-05-31 09:30:00,64.5,64.5,63.81,63.87,32473.0,56.6596,56.6596,56.0535,56.1062,32473.0
2018-05-31 10:00:00,63.88,64.0,63.73,63.8,35900.0,56.1149,56.2204,55.9832,56.0447,35900.0
2018-05-31 10:30:00,63.76,63.79,63.38,63.5,22533.0,56.0095,56.0359,55.6757,55.7811,22533.0
2018-05-31 11:00:00,63.51,63.57,63.33,63.57,30864.0,55.7899,55.8426,55.6318,55.8426,30864.0
2018-05-31 11:30:00,63.55,63.58,63.38,63.43,48965.0,55.8251,55.8514,55.6757,55.7196,48965.0
2018-05-31 12:00:00,63.43,63.44,63.11,63.15,32532.0,55.7196,55.7284,55.4385,55.4737,32532.0
2018-05-31 12:30:00,63.15,63.28,63.1,63.28,18967.0,55.4737,55.5879,55.4298,55.5879,18967.0
2018-05-31 13:00:00,63.28,63.29,63.09,63.17,28689.0,55.5879,55.5967,55.421,55.4913,28689.0
2018-05-31 13:30:00,63.18,63.18,62.89,62.94,18722.0,55.5,55.5,55.2453,55.2892,18722.0
2018-05-31 14:00:00,62.92,63.1,62.82,63.01,19438.0,55.2716,55.4298,55.1838,55.3507,19438.0
2018-05-31 14:30:00,63.02,63.11,62.92,63.08,19958.0,55.3595,55.4385,55.2716,55.4122,19958.0
2018-05-31 15:00:00,63.12,63.27,63.06,63.22,27370.0,55.4473,55.5791,55.3946,55.5352,27370.0
2018-05-31 15:30:00,63.24,63.29,63.04,63.06,102424.0,55.5527,55.5967,55.3771,55.3946,102424.0
2018-06-01 09:30:00,63.38,63.94,63.01,63.78,52458.0,55.6757,56.1677,55.3507,56.0271,52458.0
2018-06-01 10:00:00,63.78,64.2,63.78,64.08,67921.0,56.0271,56.3961,56.0271,56.2906,67921.0
2018-06-01 10:30:00,64.05,64.08,63.78,63.89,35650.0,56.2643,56.2906,56.0271,56.1237,35650.0
2018-06-01 11:00:00,63.89,63.95,63.62,63.79,28606.0,56.1237,56.1764,55.8866,56.0359,28606.0
2018-06-01 11:30:00,63.77,63.94,63.68,63.73,19533.0,56.0183,56.1677,55.9393,55.9832,19533.0
2018-06-01 12:00:00,63.73,63.82,63.47,63.53,56771.0,55.9832,56.0622,55.7548,55.8075,56771.0
2018-06-01 12:30:00,63.52,63.74,63.5,63.71,37788.0,55.7987,55.992,55.7811,55.9656,37788.0
2018-06-01 13:00:00,63.74,63.89,63.71,63.85,29441.0,55.992,56.1237,55.9656,56.0886,29441.0
2018-06-01 13:30:00,63.85,63.88,63.7,63.79,29250.0,56.0886,56.1149,55.9568,56.0359,29250.0
2018-06-01 14:00:00,63.79,63.79,63.56,63.6,25780.0,56.0359,56.0359,55.8338,55.869,25780.0
2018-06-01 14:30:00,63.61,63.62,63.5,63.59,24821.0,55.8778,55.8866,55.7811,55.8602,24821.0
2018-06-01 15:00:00,63.59,63.59,63.29,63.44,56666.0,55.8602,55.8602,55.5967,55.7284,56666.0
2018-06-01 15:30:00,63.44,63.6,63.42,63.53,131123.0,55.7284,55.869,55.7109,55.8075,131123.0
2018-06-04 09:30:00,63.83,64.08,63.41,63.41,35678.0,56.071,56.2906,55.7021,55.7021,35678.0
2018-06-04 10:00:00,63.39,63.53,63.24,63.26,38995.0,55.6845,55.8075,55.5527,55.5703,38995.0
2018-06-04 10:30:00,63.24,63.35,62.93,63.04,65396.0,55.5527,55.6494,55.2804,55.3771,65396.0
2018-06-04 11:00:00,63.04,63.12,62.78,62.85,46776.0,55.3771,55.4473,55.1487,55.2102,46776.0
2018-06-04 11:30:00,62.86,63.01,62.84,62.94,37755.0,55.2189,55.3507,55.2014,55.2892,37755.0
2018-06-04 12:00:00,62.97,63.03,62.86,62.91,101590.0,55.3156,55.3683,55.2189,55.2629,101590.0
2018-06-04 12:30:00,62.9,63.03,62.88,62.97,56759.0,55.2541,55.3683,55.2365,55.3156,56759.0
2018-06-04 13:00:00,62.97,63.12,62.97,63.09,22478.0,55.3156,55.4473,55.3156,55.421,22478.0
2018-06-04 13:30:00,63.11,63.11,62.81,62.84,25701.0,55.4385,55.4385,55.175,55.2014,25701.0
2018-06-04 14:00:00,62.85,62.91,62.76,62.76,27288.0,55.2102,55.2629,55.1311,55.1311,27288.0
2018-06-04 14:30:00,62.77,62.81,62.7,62.8,63277.0,55.1399,55.175,55.0784,55.1662,63277.0
2018-06-04 15:00:00,62.79,62.82,62.74,62.77,60094.0,55.1574,55.1838,55.1135,55.1399,60094.0
2018-06-04 15:30:00,62.77,62.81,62.73,62.78,200010.0,55.1399,55.175,55.1047,55.1487,200010.0
2018-06-05 09:30:00,62.83,62.93,62.59,62.76,145195.0,55.1926,55.2804,54.9818,55.1311,145195.0
2018-06-05 10:00:00,62.78,63.05,62.76,63.03,96314.0,55.1487,55.3858,55.1311,55.3683,96314.0
2018-06-05 10:30:00,63.05,63.05,62.76,62.83,82414.0,55.3858,55.3858,55.1311,55.1926,82414.0
2018-06-05 11:00:00,62.84,62.92,62.7,62.8,28183.0,55.2014,55.2716,55.0784,55.1662,28183.0
2018-06-05 11:30:00,62.8,62.8,62.6,62.71,51702.0,55.1662,55.1662,54.9905,55.0872,51702.0
2018-06-05 12:00:00,62.71,62.79,62.62,62.72,45437.0,55.0872,55.1574,55.0081,55.096,45437.0
2018-06-05 12:30:00,62.71,62.73,62.67,62.72,39859.0,55.0872,55.1047,55.052,55.096,39859.0
2018-06-05 13:00:00,62.71,63.14,62.69,63.06,252886.0,55.0872,55.4649,55.0696,55.3946,252886.0
2018-06-05 13:30:00,63.08,63.16,62.97,62.97,59542.0,55.4122,55.4825,55.3156,55.3156,59542.0
2018-06-05 14:00:00,62.98,62.99,62.83,62.92,34406.0,55.3243,55.3331,55.1926,55.2716,34406.0
2018-06-05 14:30:00,62.92,63.07,62.92,63.07,50093.0,55.2716,55.4034,55.2716,55.4034,50093.0
2018-06-05 15:00:00,63.06,63.06,62.84,62.86,73693.0,55.3946,55.3946,55.2014,55.2189,73693.0
2018-06-05 15:30:00,62.84,63.0,62.82,62.98,237055.0,55.2014,55.3419,55.1838,55.3243,237055.0
2018-06-06 09:30:00,63.08,63.09,62.55,62.62,45161.0,55.4122,55.421,54.9466,55.0081,45161.0
2018-06-06 10:00:00,62.63,62.7,62.46,62.6,66455.0,55.0169,55.0784,54.8676,54.9905,66455.0
2018-06-06 10:30:00,62.56,63.0,62.51,62.98,161229.0,54.9554,55.3419,54.9115,55.3243,161229.0
2018-06-06 11:00:00,63.0,63.46,62.97,63.46,54913.0,55.3419,55.746,55.3156,55.746,54913.0
2018-06-06 11:30:00,63.45,63.5,63.23,63.39,45957.0,55.7372,55.7811,55.544,55.6845,45957.0
2018-06-06 12:00:00,63.37,63.37,63.25,63.27,20172.0,55.6669,55.6669,55.5615,55.5791,20172.0
2018-06-06 12:30:00,63.26,63.26,63.08,63.1,30034.0,55.5703,55.5703,55.4122,55.4298,30034.0
2018-06-06 13:00:00,63.1,63.12,62.98,63.11,24826.0,55.4298,55.4473,55.3243,55.4385,24826.0
2018-06-06 13:30:00,63.09,63.14,62.98,63.04,37425.0,55.421,55.4649,55.3243,55.3771,37425.0
2018-06-06 14:00:00,63.03,63.14,63.01,63.03,38348.0,55.3683,55.4649,55.3507,55.3683,38348.0
2018-06-06 14:30:00,63.03,63.28,62.99,63.24,43414.0,55.3683,55.5879,55.3331,55.5527,43414.0
2018-06-06 15:00:00,63.27,63.4,63.23,63.32,77512.0,55.5791,55.6933,55.544,55.623,77512.0
2018-06-06 15:30:00,63.32,63.61,63.3,63.6,218386.0,55.623,55.8778,55.6055,55.869,218386.0
2018-06-07 09:30:00,63.71,63.9,63.43,63.58,149924.0,55.9656,56.1325,55.7196,55.8514,149924.0
2018-06-07 10:00:00,63.59,63.75,63.51,63.6,43679.0,55.8602,56.0008,55.7899,55.869,43679.0
2018-06-07 10:30:00,63.61,63.78,63.6,63.71,38941.0,55.8778,56.0271,55.869,55.9656,38941.0
2018-06-07 11:00:00,63.72,64.0,63.64,63.85,34199.0,55.9744,56.2204,55.9041,56.0886,34199.0
2018-06-07 11:30:00,63.84,63.85,63.57,63.59,21956.0,56.0798,56.0886,55.8426,55.8602,21956.0
2018-06-07 12:00:00,63.62,63.65,63.45,63.48,20554.0,55.8866,55.9129,55.7372,55.7636,20554.0
2018-06-07 12:30:00,63.47,63.49,63.3,63.35,19415.0,55.7548,55.7724,55.6055,55.6494,19415.0
2018-06-07 13:00:00,63.35,63.37,63.22,63.24,37019.0,55.6494,55.6669,55.5352,55.5527,37019.0
2018-06-07 13:30:00,63.26,63.42,63.19,63.37,20363.0,55.5703,55.7109,55.5088,55.6669,20363.0
2018-06-07 14:00:00,63.37,63.6,63.34,63.57,28741.0,55.6669,55.869,55.6406,55.8426,28741.0
2018-06-07 14:30:00,63.58,63.71,63.57,63.66,29491.0,55.8514,55.9656,55.8426,55.9217,29491.0
2018-06-07 15:00:00,63.64,63.69,63.54,63.63,43699.0,55.9041,55.948,55.8163,55.8953,43699.0
2018-06-07 15:30:00,63.63,63.75,63.54,63.75,119341.0,55.8953,56.0008,55.8163,56.0008,119341.0
2018-06-08 09:30:00,63.9,64.34,63.87,64.34,82307.0,56.1325,56.519,56.1062,56.519,82307.0
2018-06-08 10:00:00,64.3,64.49,64.15,64.39,56846.0,56.4839,56.6508,56.3521,56.563,56846.0
2018-06-08 10:30:00,64.36,64.45,64.14,64.21,37923.0,56.5366,56.6157,56.3433,56.4048,37923.0
2018-06-08 11:00:00,64.19,64.3,64.09,64.16,28550.0,56.3873,56.4839,56.2994,56.3609,28550.0
2018-06-08 11:30:00,64.12,64.4,64.05,64.39,29040.0,56.3258,56.5717,56.2643,56.563,29040.0
2018-06-08 12:00:00,64.38,64.48,64.31,64.47,41668.0,56.5542,56.642,56.4927,56.6332,41668.0
2018-06-08 12:30:00,64.5,64.66,64.49,64.63,38370.0,56.6596,56.8001,56.6508,56.7738,38370.0
2018-06-08 13:00:00,64.65,64.66,64.52,64.66,23429.0,56.7913,56.8001,56.6772,56.8001,23429.0
2018-06-08 13:30:00,64.66,64.72,64.43,64.61,32117.0,56.8001,56.8528,56.5981,56.7562,32117.0
2018-06-08 14:00:00,64.6,64.77,64.59,64.7,28271.0,56.7474,56.8968,56.7386,56.8353,28271.0
2018-06-08 14:30:00,64.69,64.75,64.54,64.54,39841.0,56.8265,56.8792,56.6947,56.6947,39841.0
2018-06-08 15:00:00,64.55,64.77,64.5,64.76,63276.0,56.7035,56.8968,56.6596,56.888,63276.0
2018-06-08 15:30:00,64.76,64.88,64.66,64.83,160790.0,56.888,56.9934,56.8001,56.9495,160790.0
2018-06-11 09:30:00,64.86,65.15,64.86,64.94,33294.0,56.9758,57.2306,56.9758,57.0461,33294.0
2018-06-11 10:00:00,64.98,65.01,64.78,64.88,46345.0,57.0812,57.1076,56.9055,56.9934,46345.0
2018-06-11 10:30:00,64.86,64.87,64.61,64.64,19764.0,56.9758,56.9846,56.7562,56.7826,19764.0
2018-06-11 11:00:00,64.68,64.86,64.67,64.73,25273.0,56.8177,56.9758,56.8089,56.8616,25273.0
2018-06-11 11:30:00,64.73,64.9,64.71,64.77,52271.0,56.8616,57.011,56.8441,56.8968,52271.0
2018-06-11 12:00:00,64.76,64.8,64.67,64.75,24628.0,56.888,56.9231,56.8089,56.8792,24628.0
2018-06-11 12:30:00,64.76,64.78,64.67,64.71,18717.0,56.888,56.9055,56.8089,56.8441,18717.0
2018-06-11 13:00:00,64.71,64.78,64.63,64.69,22728.0,56.8441,56.9055,56.7738,56.8265,22728.0
2018-06-11 13:30:00,64.69,64.76,64.63,64.72,24076.0,56.8265,56.888,56.7738,56.8528,24076.0
2018-06-11 14:00:00,64.71,64.71,64.54,64.57,80068.0,56.8441,56.8441,56.6947,56.7211,80068.0
2018-06-11 14:30:00,64.57,64.59,64.42,64.51,35392.0,56.7211,56.7386,56.5893,56.6684,35392.0
2018-06-11 15:00:00,64.51,64.62,64.45,64.49,53458.0,56.6684,56.765,56.6157,56.6508,53458.0
2018-06-11 15:30:00,64.49,64.56,64.39,64.46,138167.0,56.6508,56.7123,56.563,56.6244,138167.0
2018-06-12 09:30:00,64.49,64.72,64.37,64.46,35786.0,56.6508,56.8528,56.5454,56.6244,35786.0
2018-06-12 10:00:00,64.42,64.78,64.42,64.72,32635.0,56.5893,56.9055,56.5893,56.8528,32635.0
2018-06-12 10:30:00,64.74,64.8,64.72,64.78,31604.0,56.8704,56.9231,56.8528,56.9055,31604.0
2018-06-12 11:00:00,64.81,64.84,64.75,64.78,65608.0,56.9319,56.9583,56.8792,56.9055,65608.0
2018-06-12 11:30:00,64.77,65.04,64.76,65.04,22029.0,56.8968,57.1339,56.888,57.1339,22029.0
2018-06-12 12:00:00,65.06,65.14,65.02,65.12,18559.0,57.1515,57.2218,57.1164,57.2042,18559.0
2018-06-12 12:30:00,65.12,65.16,65.08,65.13,29274.0,57.2042,57.2394,57.1691,57.213,29274.0
2018-06-12 13:00:00,65.13,65.19,65.1,65.12,25572.0,57.213,57.2657,57.1866,57.2042,25572.0
2018-06-12 13:30:00,65.12,65.2,65.08,65.2,61525.0,57.2042,57.2745,57.1691,57.2745,61525.0
2018-06-12 14:00:00,65.2,65.21,65.09,65.11,74173.0,57.2745,57.2833,57.1779,57.1954,74173.0
2018-06-12 14:30:00,65.11,65.19,65.09,65.1,51710.0,57.1954,57.2657,57.1779,57.1866,51710.0
2018-06-12 15:00:00,65.1,65.33,65.1,65.31,44352.0,57.1866,57.3887,57.1866,57.3711,44352.0
2018-06-12 15:30:00,65.3,65.36,65.22,65.24,145553.0,57.3623,57.415,57.2921,57.3096,145553.0
2018-06-13 09:30:00,65.31,65.57,64.98,65.0,64243.0,57.3711,57.5995,57.0812,57.0988,64243.0
2018-06-13 10:00:00,64.99,65.29,64.98,65.26,23555.0,57.09,57.3536,57.0812,57.3272,23555.0
2018-06-13 10:30:00,65.24,65.25,65.1,65.14,37434.0,57.3096,57.3184,57.1866,57.2218,37434.0
2018-06-13 11:00:00,65.16,65.48,65.12,65.34,60755.0,57.2394,57.5205,57.2042,57.3975,60755.0
2018-06-13 11:30:00,65.37,65.38,65.05,65.05,13791.0,57.4238,57.4326,57.1427,57.1427,13791.0
2018-06-13 12:00:00,65.0,65.0,64.86,64.91,15712.0,57.0988,57.0988,56.9758,57.0197,15712.0
2018-06-13 12:30:00,64.9,64.91,64.68,64.75,17325.0,57.011,57.0197,56.8177,56.8792,17325.0
2018-06-13 13:00:00,64.74,64.75,64.62,64.66,24756.0,56.8704,56.8792,56.765,56.8001,24756.0
2018-06-13 13:30:00,64.64,64.72,64.63,64.72,16810.0,56.7826,56.8528,56.7738,56.8528,16810.0
2018-06-13 14:00:00,64.71,64.71,64.3,64.34,36961.0,56.8441,56.8441,56.4839,56.519,36961.0
2018-06-13 14:30:00,64.31,64.45,64.26,64.39,43252.0,56.4927,56.6157,56.4488,56.563,43252.0
2018-06-13 15:00:00,64.41,64.57,64.39,64.4,59255.0,56.5805,56.7211,56.563,56.5717,59255.0
2018-06-13 15:30:00,64.39,64.39,64.18,64.21,122486.0,56.563,56.563,56.3785,56.4048,122486.0
2018-06-14 09:30:00,64.42,64.62,64.24,64.51,27826.0,56.5893,56.765,56.4312,56.6684,27826.0
2018-06-14 10:00:00,64.57,64.64,64.11,64.11,25817.0,56.7211,56.7826,56.317,56.317,25817.0
2018-06-14 10:30:00,64.11,64.13,63.65,63.65,36876.0,56.317,56.3346,55.9129,55.9129,36876.0
2018-06-14 11:00:00,63.62,63.7,63.52,63.64,39777.0,55.8866,55.9568,55.7987,55.9041,39777.0
2018-06-14 11:30:00,63.65,63.81,63.53,63.74,27467.0,55.9129,56.0535,55.8075,55.992,27467.0
2018-06-14 12:00:00,63.75,63.84,63.71,63.76,32092.0,56.0008,56.0798,55.9656,56.0095,32092.0
2018-06-14 12:30:00,63.75,63.8,63.6,63.61,29710.0,56.0008,56.0447,55.869,55.8778,29710.0
2018-06-14 13:00:00,63.61,63.84,63.59,63.82,28671.0,55.8778,56.0798,55.8602,56.0622,28671.0
2018-06-14 13:30:00,63.82,63.86,63.76,63.78,24779.0,56.0622,56.0974,56.0095,56.0271,24779.0
2018-06-14 14:00:00,63.8,63.82,63.69,63.82,25661.0,56.0447,56.0622,55.948,56.0622,25661.0
2018-06-14 14:30:00,63.81,63.97,63.79,63.9,51209.0,56.0535,56.194,56.0359,56.1325,51209.0
2018-06-14 15:00:00,63.91,64.09,63.88,64.07,43978.0,56.1413,56.2994,56.1149,56.2819,43978.0
2018-06-14 15:30:00,64.08,64.08,63.92,63.98,130742.0,56.2906,56.2906,56.1501,56.2028,130742.0
2018-06-15 09:30:00,63.7,63.74,63.16,63.2,138401.0,55.9568,55.992,55.4825,55.5176,138401.0
2018-06-15 10:00:00,63.19,63.21,62.7,62.7,41513.0,55.5088,55.5264,55.0784,55.0784,41513.0
2018-06-15 10:30:00,62.69,62.75,62.5,62.64,59985.0,55.0696,55.1223,54.9027,55.0257,59985.0
2018-06-15 11:00:00,62.64,62.77,62.61,62.66,41759.0,55.0257,55.1399,54.9993,55.0432,41759.0
2018-06-15 11:30:00,62.65,62.7,62.55,62.67,41713.0,55.0345,55.0784,54.9466,55.052,41713.0
2018-06-15 12:00:00,62.66,62.68,62.36,62.56,51574.0,55.0432,55.0608,54.7797,54.9554,51574.0
2018-06-15 12:30:00,62.58,62.58,62.48,62.52,38590.0,54.973,54.973,54.8851,54.9203,38590.0
2018-06-15 13:00:00,62.54,62.66,62.52,62.58,46858.0,54.9378,55.0432,54.9203,54.973,46858.0
2018-06-15 13:30:00,62.58,62.61,62.5,62.57,40763.0,54.973,54.9993,54.9027,54.9642,40763.0
2018-06-15 14:00:00,62.59,62.95,62.58,62.95,65259.0,54.9818,55.298,54.973,55.298,65259.0
2018-06-15 14:30:00,62.94,63.04,62.83,62.86,49644.0,55.2892,55.3771,55.1926,55.2189,49644.0
2018-06-15 15:00:00,62.87,62.9,62.78,62.89,92491.0,55.2277,55.2541,55.1487,55.2453,92491.0
2018-06-15 15:30:00,62.91,63.02,62.84,62.9,289302.0,55.2629,55.3595,55.2014,55.2541,289302.0
2018-06-18 09:30:00,62.51,62.89,62.33,62.89,54555.0,54.9115,55.2453,54.7534,55.2453,54555.0
2018-06-18 10:00:00,62.92,62.93,62.76,62.79,65945.0,55.2716,55.2804,55.1311,55.1574,65945.0
2018-06-18 10:30:00,62.82,62.87,62.63,62.63,28597.0,55.1838,55.2277,55.0169,55.0169,28597.0
2018-06-18 11:00:00,62.61,62.95,62.61,62.72,39295.0,54.9993,55.298,54.9993,55.096,39295.0
2018-06-18 11:30:00,62.74,62.81,62.63,62.66,27610.0,55.1135,55.175,55.0169,55.0432,27610.0
2018-06-18 12:00:00,62.67,62.83,62.65,62.66,27733.0,55.052,55.1926,55.0345,55.0432,27733.0
2018-06-18 12:30:00,62.66,62.77,62.61,62.75,21992.0,55.0432,55.1399,54.9993,55.1223,21992.0
2018-06-18 13:00:00,62.78,62.78,62.58,62.6,18123.0,55.1487,55.1487,54.973,54.9905,18123.0
2018-06-18 13:30:00,62.6,62.68,62.53,62.58,20979.0,54.9905,55.0608,54.929,54.973,20979.0
2018-06-18 14:00:00,62.59,62.76,62.52,62.72,36208.0,54.9818,55.1311,54.9203,55.096,36208.0
2018-06-18 14:30:00,62.74,62.85,62.7,62.74,37113.0,55.1135,55.2102,55.0784,55.1135,37113.0
2018-06-18 15:00:00,62.73,62.76,62.65,62.72,62705.0,55.1047,55.1311,55.0345,55.096,62705.0
2018-06-18 15:30:00,62.74,62.99,62.69,62.87,222264.0,55.1135,55.3331,55.0696,55.2277,222264.0
2018-06-19 09:30:00,62.21,62.23,61.27,61.37,131397.0,54.6479,54.6655,53.8222,53.9101,131397.0
2018-06-19 10:00:00,61.37,61.41,60.8,60.92,116848.0,53.9101,53.9452,53.4093,53.5148,116848.0
2018-06-19 10:30:00,60.93,61.55,60.87,61.48,51028.0,53.5235,54.0682,53.4708,54.0067,51028.0
2018-06-19 11:00:00,61.46,61.58,61.42,61.45,35518.0,53.9891,54.0945,53.954,53.9803,35518.0
2018-06-19 11:30:00,61.45,61.59,61.39,61.54,40700.0,53.9803,54.1033,53.9276,54.0594,40700.0
2018-06-19 12:00:00,61.56,61.56,61.41,61.47,25616.0,54.077,54.077,53.9452,53.9979,25616.0
2018-06-19 12:30:00,61.48,61.52,61.34,61.52,21564.0,54.0067,54.0418,53.8837,54.0418,21564.0
2018-06-19 13:00:00,61.55,61.55,61.36,61.43,22686.0,54.0682,54.0682,53.9013,53.9628,22686.0
2018-06-19 13:30:00,61.41,61.55,61.34,61.48,40901.0,53.9452,54.0682,53.8837,54.0067,40901.0
2018-06-19 14:00:00,61.48,61.66,61.47,61.53,46357.0,54.0067,54.1648,53.9979,54.0506,46357.0
2018-06-19 14:30:00,61.55,61.55,61.43,61.47,38725.0,54.0682,54.0682,53.9628,53.9979,38725.0
2018-06-19 15:00:00,61.47,61.57,61.45,61.52,55910.0,53.9979,54.0857,53.9803,54.0418,55910.0
2018-06-19 15:30:00,61.52,61.6,61.43,61.49,184403.0,54.0418,54.1121,53.9628,54.0155,184403.0
2018-06-20 09:30:00,61.8,61.85,61.45,61.55,25915.0,54.2878,54.3317,53.9803,54.0682,25915.0
2018-06-20 10:00:00,61.56,61.64,61.3,61.32,28299.0,54.077,54.1472,53.8486,53.8661,28299.0
2018-06-20 10:30:00,61.36,61.37,61.11,61.23,21779.0,53.9013,53.9101,53.6817,53.7871,21779.0
2018-06-20 11:00:00,61.21,61.27,61.08,61.27,67076.0,53.7695,53.8222,53.6553,53.8222,67076.0
2018-06-20 11:30:00,61.26,61.36,61.17,61.33,27903.0,53.8134,53.9013,53.7344,53.8749,27903.0
2018-06-20 12:00:00,61.38,61.58,61.37,61.52,43257.0,53.9188,54.0945,53.9101,54.0418,43257.0
2018-06-20 12:30:00,61.51,61.67,61.51,61.6,21261.0,54.033,54.1736,54.033,54.1121,21261.0
2018-06-20 13:00:00,61.61,61.65,61.44,61.49,21302.0,54.1209,54.156,53.9715,54.0155,21302.0
2018-06-20 13:30:00,61.46,61.53,61.44,61.51,22900.0,53.9891,54.0506,53.9715,54.033,22900.0
2018-06-20 14:00:00,61.52,61.55,61.43,61.48,33659.0,54.0418,54.0682,53.9628,54.0067,33659.0
2018-06-20 14:30:00,61.48,61.53,61.44,61.51,22259.0,54.0067,54.0506,53.9715,54.033,22259.0
2018-06-20 15:00:00,61.5,61.59,61.48,61.53,22966.0,54.0243,54.1033,54.0067,54.0506,22966.0
2018-06-20 15:30:00,61.53,61.59,61.39,61.5,154748.0,54.0506,54.1033,53.9276,54.0243,154748.0
2018-06-21 09:30:00,61.46,61.59,60.62,60.71,54051.0,53.9891,54.1033,53.2512,53.3303,54051.0
2018-06-21 10:00:00,60.74,60.79,60.37,60.43,34131.0,53.3566,53.4006,53.0316,53.0843,34131.0
2018-06-21 10:30:00,60.41,60.6,60.35,60.43,39777.0,53.0668,53.2337,53.014,53.0843,39777.0
2018-06-21 11:00:00,60.41,60.75,60.38,60.52,66359.0,53.0668,53.3654,53.0404,53.1634,66359.0
2018-06-21 11:30:00,60.52,60.78,60.51,60.69,75638.0,53.1634,53.3918,53.1546,53.3127,75638.0
2018-06-21 12:00:00,60.7,60.7,60.42,60.52,33732.0,53.3215,53.3215,53.0755,53.1634,33732.0
2018-06-21 12:30:00,60.52,60.52,60.24,60.25,45791.0,53.1634,53.1634,52.9174,52.9262,45791.0
2018-06-21 13:00:00,60.25,60.35,60.22,60.3,99986.0,52.9262,53.014,52.8998,52.9701,99986.0
2018-06-21 13:30:00,60.29,60.3,60.17,60.23,37767.0,52.9613,52.9701,52.8559,52.9086,37767.0
2018-06-21 14:00:00,60.22,60.33,60.21,60.23,61607.0,52.8998,52.9965,52.8911,52.9086,61607.0
2018-06-21 14:30:00,60.24,60.34,60.23,60.23,64561.0,52.9174,53.0053,52.9086,52.9086,64561.0
2018-06-21 15:00:00,60.22,60.27,59.95,60.07,77328.0,52.8998,52.9438,52.6627,52.7681,77328.0
2018-06-21 15:30:00,60.07,60.14,59.93,60.07,205634.0,52.7681,52.8296,52.6451,52.7681,205634.0
2018-06-22 09:30:00,60.53,60.78,60.41,60.75,176818.0,53.1722,53.3918,53.0668,53.3654,176818.0
2018-06-22 10:00:00,60.81,60.9,60.54,60.63,224433.0,53.4181,53.4972,53.1809,53.26,224433.0
2018-06-22 10:30:00,60.63,60.69,60.11,60.33,71258.0,53.26,53.3127,52.8032,52.9965,71258.0
2018-06-22 11:00:00,60.34,60.34,60.11,60.26,20784.0,53.0053,53.0053,52.8032,52.935,20784.0
2018-06-22 11:30:00,60.26,60.32,60.17,60.2,55414.0,52.935,52.9877,52.8559,52.8823,55414.0
2018-06-22 12:00:00,60.19,60.31,60.1,60.13,40586.0,52.8735,52.9789,52.7944,52.8208,40586.0
2018-06-22 12:30:00,60.13,60.19,60.01,60.16,22730.0,52.8208,52.8735,52.7154,52.8471,22730.0
2018-06-22 13:00:00,60.2,60.23,60.11,60.23,18273.0,52.8823,52.9086,52.8032,52.9086,18273.0
2018-06-22 13:30:00,60.23,60.27,60.15,60.18,28548.0,52.9086,52.9438,52.8384,52.8647,28548.0
2018-06-22 14:00:00,60.19,60.28,60.07,60.07,35790.0,52.8735,52.9526,52.7681,52.7681,35790.0
2018-06-22 14:30:00,60.06,60.22,60.05,60.18,33747.0,52.7593,52.8998,52.7505,52.8647,33747.0
2018-06-22 15:00:00,60.18,60.4,60.14,60.4,70462.0,52.8647,53.058,52.8296,53.058,70462.0
2018-06-22 15:30:00,60.4,60.47,60.25,60.25,259130.0,53.058,53.1195,52.9262,52.9262,259130.0
2018-06-25 09:30:00,59.81,59.93,58.26,58.85,220904.0,52.5397,52.6451,51.1781,51.6964,220904.0
2018-06-25 10:00:00,58.96,58.96,58.62,58.82,157321.0,51.793,51.793,51.4943,51.67,157321.0
2018-06-25 10:30:00,58.82,59.26,58.81,59.03,72557.0,51.67,52.0565,51.6612,51.8545,72557.0
2018-06-25 11:00:00,59.02,59.03,58.37,58.46,83055.0,51.8457,51.8545,51.2747,51.3538,83055.0
2018-06-25 11:30:00,58.54,58.95,58.44,58.87,84519.0,51.4241,51.7842,51.3362,51.7139,84519.0
2018-06-25 12:00:00,58.87,58.9,58.46,58.75,68131.0,51.7139,51.7403,51.3538,51.6085,68131.0
2018-06-25 12:30:00,58.78,58.93,58.68,58.91,34138.0,51.6349,51.7667,51.547,51.7491,34138.0
2018-06-25 13:00:00,58.91,59.06,58.87,59.01,74965.0,51.7491,51.8809,51.7139,51.8369,74965.0
2018-06-25 13:30:00,59.01,59.31,59.01,59.23,45381.0,51.8369,52.1005,51.8369,52.0302,45381.0
2018-06-25 14:00:00,59.24,59.28,58.96,59.03,92147.0,52.039,52.0741,51.793,51.8545,92147.0
2018-06-25 14:30:00,59.03,59.05,58.51,58.66,81982.0,51.8545,51.8721,51.3977,51.5295,81982.0
2018-06-25 15:00:00,58.67,58.72,58.48,58.57,84749.0,51.5383,51.5822,51.3714,51.4504,84749.0
2018-06-25 15:30:00,58.58,59.08,58.57,58.99,387125.0,51.4592,51.8984,51.4504,51.8194,387125.0
2018-06-26 09:30:00,59.26,59.75,59.2,59.37,50312.0,52.0565,52.487,52.0038,52.1532,50312.0
2018-06-26 10:00:00,59.39,59.43,59.13,59.15,49120.0,52.1707,52.2059,51.9423,51.9599,49120.0
2018-06-26 10:30:00,59.15,59.34,59.09,59.25,43792.0,51.9599,52.1268,51.9072,52.0478,43792.0
2018-06-26 11:00:00,59.23,59.43,59.21,59.21,47491.0,52.0302,52.2059,52.0126,52.0126,47491.0
2018-06-26 11:30:00,59.21,59.27,59.07,59.12,47398.0,52.0126,52.0653,51.8896,51.9336,47398.0
2018-06-26 12:00:00,59.11,59.24,59.05,59.07,58394.0,51.9248,52.039,51.8721,51.8896,58394.0
2018-06-26 12:30:00,59.08,59.15,58.99,59.11,46834.0,51.8984,51.9599,51.8194,51.9248,46834.0
2018-06-26 13:00:00,59.12,59.45,59.12,59.3,123177.0,51.9336,52.2234,51.9336,52.0917,123177.0
2018-06-26 13:30:00,59.3,59.32,59.15,59.19,50291.0,52.0917,52.1092,51.9599,51.995,50291.0
2018-06-26 14:00:00,59.23,59.46,59.16,59.45,65356.0,52.0302,52.2322,51.9687,52.2234,65356.0
2018-06-26 14:30:00,59.45,59.61,59.27,59.3,68063.0,52.2234,52.364,52.0653,52.0917,68063.0
2018-06-26 15:00:00,59.31,59.44,59.3,59.41,87553.0,52.1005,52.2147,52.0917,52.1883,87553.0
2018-06-26 15:30:00,59.41,59.61,59.37,59.56,374456.0,52.1883,52.364,52.1532,52.3201,374456.0
2018-06-27 09:30:00,59.66,59.83,59.4,59.64,323949.0,52.4079,52.5573,52.1795,52.3903,323949.0
2018-06-27 10:00:00,59.65,60.23,59.65,60.04,57645.0,52.3991,52.9086,52.3991,52.7417,57645.0
2018-06-27 10:30:00,60.02,60.34,60.02,60.1,148744.0,52.7242,53.0053,52.7242,52.7944,148744.0
2018-06-27 11:00:00,60.1,60.17,59.82,59.84,119317.0,52.7944,52.8559,52.5485,52.566,119317.0
2018-06-27 11:30:00,59.84,59.88,59.7,59.88,51482.0,52.566,52.6012,52.4431,52.6012,51482.0
2018-06-27 12:00:00,59.85,59.97,59.84,59.86,47227.0,52.5748,52.6802,52.566,52.5836,47227.0
2018-06-27 12:30:00,59.83,59.87,59.66,59.66,39968.0,52.5573,52.5924,52.4079,52.4079,39968.0
2018-06-27 13:00:00,59.68,59.73,59.36,59.4,33197.0,52.4255,52.4694,52.1444,52.1795,33197.0
2018-06-27 13:30:00,59.41,59.46,59.19,59.32,30754.0,52.1883,52.2322,51.995,52.1092,30754.0
2018-06-27 14:00:00,59.34,59.4,59.17,59.22,36000.0,52.1268,52.1795,51.9775,52.0214,36000.0
2018-06-27 14:30:00,59.21,59.35,59.04,59.08,76161.0,52.0126,52.1356,51.8633,51.8984,76161.0
2018-06-27 15:00:00,59.04,59.16,58.88,59.13,54047.0,51.8633,51.9687,51.7227,51.9423,54047.0
2018-06-27 15:30:00,59.13,59.23,58.89,59.1,401157.0,51.9423,52.0302,51.7315,51.916,401157.0
2018-06-28 09:30:00,59.09,59.16,57.77,57.93,190433.0,51.9072,51.9687,50.7477,50.8882,190433.0
2018-06-28 10:00:00,57.93,58.3,57.92,58.28,150065.0,50.8882,51.2132,50.8794,51.1957,150065.0
2018-06-28 10:30:00,58.29,58.4,58.03,58.19,938368.0,51.2045,51.3011,50.9761,51.1166,938368.0
2018-06-28 11:00:00,58.22,58.43,58.02,58.32,132444.0,51.143,51.3274,50.9673,51.2308,132444.0
2018-06-28 11:30:00,58.28,58.55,58.28,58.48,121917.0,51.1957,51.4328,51.1957,51.3714,121917.0
2018-06-28 12:00:00,58.49,58.52,58.23,58.28,83568.0,51.3801,51.4065,51.1517,51.1957,83568.0
2018-06-28 12:30:00,58.29,58.61,58.24,58.55,68660.0,51.2045,51.4856,51.1605,51.4328,68660.0
2018-06-28 13:00:00,58.55,58.73,58.43,58.7,193443.0,51.4328,51.591,51.3274,51.5646,193443.0
2018-06-28 13:30:00,58.7,58.8,58.53,58.72,96612.0,51.5646,51.6525,51.4153,51.5822,96612.0
2018-06-28 14:00:00,58.72,58.85,58.54,58.75,115108.0,51.5822,51.6964,51.4241,51.6085,115108.0
2018-06-28 14:30:00,58.75,58.89,58.69,58.84,65352.0,51.6085,51.7315,51.5558,51.6876,65352.0
2018-06-28 15:00:00,58.85,58.92,58.76,58.76,168269.0,51.6964,51.7579,51.6173,51.6173,168269.0
2018-06-28 15:30:00,58.76,58.77,58.45,58.53,305108.0,51.6173,51.6261,51.345,51.4153,305108.0
2018-06-29 09:30:00,58.86,58.93,58.47,58.84,69466.0,51.7052,51.7667,51.3626,51.6876,69466.0
2018-06-29 10:00:00,58.86,59.48,58.86,59.39,93032.0,51.7052,52.2498,51.7052,52.1707,93032.0
2018-06-29 10:30:00,59.37,59.73,59.31,59.67,81593.0,52.1532,52.4694,52.1005,52.4167,81593.0
2018-06-29 11:00:00,59.68,59.78,59.44,59.53,74381.0,52.4255,52.5133,52.2147,52.2937,74381.0
2018-06-29 11:30:00,59.52,59.65,59.44,59.5,68073.0,52.2849,52.3991,52.2147,52.2674,68073.0
2018-06-29 12:00:00,59.48,59.62,59.41,59.42,59074.0,52.2498,52.3728,52.1883,52.1971,59074.0
2018-06-29 12:30:00,59.43,59.61,59.36,59.5,45918.0,52.2059,52.364,52.1444,52.2674,45918.0
2018-06-29 13:00:00,59.5,59.68,59.49,59.53,44862.0,52.2674,52.4255,52.2586,52.2937,44862.0
2018-06-29 13:30:00,59.52,59.71,59.51,59.68,35928.0,52.2849,52.4518,52.2762,52.4255,35928.0
2018-06-29 14:00:00,59.68,59.72,59.54,59.61,33512.0,52.4255,52.4606,52.3025,52.364,33512.0
2018-06-29 14:30:00,59.61,59.62,59.47,59.6,38119.0,52.364,52.3728,52.241,52.3552,38119.0
2018-06-29 15:00:00,59.61,59.67,59.32,59.38,51318.0,52.364,52.4167,52.1092,52.162,51318.0
2018-06-29 15:30:00,59.38,59.42,59.16,59.17,249284.0,52.162,52.1971,51.9687,51.9775,249284.0
2018-07-02 09:30:00,58.64,58.68,58.23,58.51,101477.0,51.5119,51.547,51.1517,51.3977,101477.0
2018-07-02 10:00:00,58.49,58.6,58.06,58.11,115882.0,51.3801,51.4768,51.0024,51.0463,115882.0
2018-07-02 10:30:00,58.11,58.44,58.1,58.34,168021.0,51.0463,51.3362,51.0375,51.2484,168021.0
2018-07-02 11:00:00,58.36,58.56,58.31,58.41,100404.0,51.2659,51.4416,51.222,51.3099,100404.0
2018-07-02 11:30:00,58.39,58.46,58.25,58.44,80444.0,51.2923,51.3538,51.1693,51.3362,80444.0
2018-07-02 12:00:00,58.45,58.59,58.3,58.56,104606.0,51.345,51.468,51.2132,51.4416,104606.0
2018-07-02 12:30:00,58.55,58.77,58.55,58.64,52730.0,51.4328,51.6261,51.4328,51.5119,52730.0
2018-07-02 13:00:00,58.64,58.68,58.51,58.51,56784.0,51.5119,51.547,51.3977,51.3977,56784.0
2018-07-02 13:30:00,58.5,58.77,58.49,58.66,65627.0,51.3889,51.6261,51.3801,51.5295,65627.0
2018-07-02 14:00:00,58.67,58.93,58.61,58.89,63284.0,51.5383,51.7667,51.4856,51.7315,63284.0
2018-07-02 14:30:00,58.88,58.94,58.78,58.79,52332.0,51.7227,51.7754,51.6349,51.6437,52332.0
2018-07-02 15:00:00,58.8,59.06,58.72,59.05,87338.0,51.6525,51.8809,51.5822,51.8721,87338.0
2018-07-02 15:30:00,59.05,59.06,58.85,58.99,345482.0,51.8721,51.8809,51.6964,51.8194,345482.0
2018-07-03 09:30:00,59.48,59.81,59.11,59.11,110187.0,52.2498,52.5397,51.9248,51.9248,110187.0
2018-07-03 10:00:00,59.16,59.29,59.01,59.14,80764.0,51.9687,52.0829,51.8369,51.9511,80764.0
2018-07-03 10:30:00,59.13,59.18,58.86,58.91,50895.0,51.9423,51.9863,51.7052,51.7491,50895.0
2018-07-03 11:00:00,58.89,59.25,58.81,59.21,78820.0,51.7315,52.0478,51.6612,52.0126,78820.0
2018-07-03 11:30:00,59.22,59.28,59.03,59.09,37441.0,52.0214,52.0741,51.8545,51.9072,37441.0
2018-07-03 12:00:00,59.11,59.11,58.87,58.91,48947.0,51.9248,51.9248,51.7139,51.7491,48947.0
2018-07-03 12:30:00,58.91,58.93,58.61,58.75,140224.0,51.7491,51.7667,51.4856,51.6085,140224.0
2018-07-05 09:30:00,59.05,59.4,58.66,59.05,94751.0,51.8721,52.1795,51.5295,51.8721,94751.0
2018-07-05 10:00:00,59.03,59.15,58.69,58.85,236070.0,51.8545,51.9599,51.5558,51.6964,236070.0
2018-07-05 10:30:00,58.85,59.0,58.74,58.81,49527.0,51.6964,51.8281,51.5998,51.6612,49527.0
2018-07-05 11:00:00,58.81,59.16,58.77,59.13,40338.0,51.6612,51.9687,51.6261,51.9423,40338.0
2018-07-05 11:30:00,59.12,59.44,59.11,59.35,63627.0,51.9336,52.2147,51.9248,52.1356,63627.0
2018-07-05 12:00:00,59.31,59.48,59.3,59.45,43781.0,52.1005,52.2498,52.0917,52.2234,43781.0
2018-07-05 12:30:00,59.44,59.44,59.19,59.39,36737.0,52.2147,52.2147,51.995,52.1707,36737.0
2018-07-05 13:00:00,59.4,59.53,59.38,59.5,37433.0,52.1795,52.2937,52.162,52.2674,37433.0
2018-07-05 13:30:00,59.51,59.57,59.45,59.55,37062.0,52.2762,52.3289,52.2234,52.3113,37062.0
2018-07-05 14:00:00,59.54,59.65,59.35,59.58,60276.0,52.3025,52.3991,52.1356,52.3376,60276.0
2018-07-05 14:30:00,59.56,59.65,59.51,59.63,45786.0,52.3201,52.3991,52.2762,52.3816,45786.0
2018-07-05 15:00:00,59.62,59.87,59.59,59.84,91203.0,52.3728,52.5924,52.3464,52.566,91203.0
2018-07-05 15:30:00,59.81,60.07,59.78,59.96,300619.0,52.5397,52.7681,52.5133,52.6715,300619.0
2018-07-06 09:30:00,59.9,60.05,59.5,59.82,47004.0,52.6187,52.7505,52.2674,52.5485,47004.0
2018-07-06 10:00:00,59.78,59.9,59.7,59.85,32681.0,52.5133,52.6187,52.4431,52.5748,32681.0
2018-07-06 10:30:00,59.84,59.88,59.71,59.76,28018.0,52.566,52.6012,52.4518,52.4958,28018.0
2018-07-06 11:00:00,59.77,59.98,59.74,59.88,24820.0,52.5045,52.689,52.4782,52.6012,24820.0
2018-07-06 11:30:00,59.85,60.03,59.84,59.94,30032.0,52.5748,52.7329,52.566,52.6539,30032.0
2018-07-06 12:00:00,59.97,60.17,59.97,60.07,46797.0,52.6802,52.8559,52.6802,52.7681,46797.0
2018-07-06 12:30:00,60.08,60.08,59.91,59.96,27065.0,52.7769,52.7769,52.6275,52.6715,27065.0
2018-07-06 13:00:00,59.97,60.1,59.94,59.96,25498.0,52.6802,52.7944,52.6539,52.6715,25498.0
2018-07-06 13:30:00,59.95,59.97,59.84,59.86,20107.0,52.6627,52.6802,52.566,52.5836,20107.0
2018-07-06 14:00:00,59.85,59.93,59.83,59.85,31090.0,52.5748,52.6451,52.5573,52.5748,31090.0
2018-07-06 14:30:00,59.84,59.95,59.8,59.91,37290.0,52.566,52.6627,52.5309,52.6275,37290.0
2018-07-06 15:00:00,59.9,59.94,59.84,59.91,65489.0,52.6187,52.6539,52.566,52.6275,65489.0
2018-07-06 15:30:00,59.91,59.95,59.8,59.86,172390.0,52.6275,52.6627,52.5309,52.5836,172390.0
2018-07-09 09:30:00,60.28,60.79,60.02,60.73,29476.0,52.9526,53.4006,52.7242,53.3479,29476.0
2018-07-09 10:00:00,60.7,60.97,60.6,60.86,21845.0,53.3215,53.5587,53.2337,53.462,21845.0
2018-07-09 10:30:00,60.85,61.1,60.85,61.08,36383.0,53.4533,53.6729,53.4533,53.6553,36383.0
2018-07-09 11:00:00,61.08,61.23,61.01,61.19,53884.0,53.6553,53.7871,53.5938,53.7519,53884.0
2018-07-09 11:30:00,61.19,61.26,61.04,61.25,54499.0,53.7519,53.8134,53.6202,53.8046,54499.0
2018-07-09 12:00:00,61.25,61.4,61.22,61.27,45899.0,53.8046,53.9364,53.7783,53.8222,45899.0
2018-07-09 12:30:00,61.26,61.29,61.1,61.12,26639.0,53.8134,53.8398,53.6729,53.6904,26639.0
2018-07-09 13:00:00,61.11,61.16,61.02,61.08,28789.0,53.6817,53.7256,53.6026,53.6553,28789.0
2018-07-09 13:30:00,61.08,61.16,61.07,61.15,44457.0,53.6553,53.7256,53.6465,53.7168,44457.0
2018-07-09 14:00:00,61.15,61.17,61.07,61.11,45340.0,53.7168,53.7344,53.6465,53.6817,45340.0
2018-07-09 14:30:00,61.11,61.15,61.05,61.06,54126.0,53.6817,53.7168,53.629,53.6377,54126.0
2018-07-09 15:00:00,61.06,61.22,61.05,61.16,68266.0,53.6377,53.7783,53.629,53.7256,68266.0
2018-07-09 15:30:00,61.16,61.24,61.13,61.2,205209.0,53.7256,53.7959,53.6992,53.7607,205209.0
2018-07-10 09:30:00,61.29,61.43,60.94,61.22,40848.0,53.8398,53.9628,53.5323,53.7783,40848.0
2018-07-10 10:00:00,61.17,61.31,61.09,61.09,31558.0,53.7344,53.8573,53.6641,53.6641,31558.0
2018-07-10 10:30:00,61.09,61.26,61.0,61.11,48171.0,53.6641,53.8134,53.585,53.6817,48171.0
2018-07-10 11:00:00,61.11,61.15,60.87,60.89,54087.0,53.6817,53.7168,53.4708,53.4884,54087.0
2018-07-10 11:30:00,60.89,61.09,60.89,61.06,34220.0,53.4884,53.6641,53.4884,53.6377,34220.0
2018-07-10 12:00:00,61.05,61.15,61.03,61.09,39892.0,53.629,53.7168,53.6114,53.6641,39892.0
2018-07-10 12:30:00,61.09,61.17,60.99,61.1,21522.0,53.6641,53.7344,53.5762,53.6729,21522.0
2018-07-10 13:00:00,61.1,61.16,61.08,61.12,20950.0,53.6729,53.7256,53.6553,53.6904,20950.0
2018-07-10 13:30:00,61.11,61.13,60.98,61.12,25937.0,53.6817,53.6992,53.5675,53.6904,25937.0
2018-07-10 14:00:00,61.12,61.28,61.12,61.27,28493.0,53.6904,53.831,53.6904,53.8222,28493.0
2018-07-10 14:30:00,61.27,61.33,61.23,61.32,40718.0,53.8222,53.8749,53.7871,53.8661,40718.0
2018-07-10 15:00:00,61.31,61.44,61.3,61.34,49930.0,53.8573,53.9715,53.8486,53.8837,49930.0
2018-07-10 15:30:00,61.35,61.42,61.31,61.38,159349.0,53.8925,53.954,53.8573,53.9188,159349.0
2018-07-11 09:30:00,58.38,60.89,58.38,59.82,101243.0,51.2835,53.4884,51.2835,52.5485,101243.0
2018-07-11 10:00:00,59.81,59.89,59.57,59.74,38206.0,52.5397,52.61,52.3289,52.4782,38206.0
2018-07-11 10:30:00,59.76,59.82,59.34,59.5,66592.0,52.4958,52.5485,52.1268,52.2674,66592.0
2018-07-11 11:00:00,59.5,59.67,59.3,59.31,50842.0,52.2674,52.4167,52.0917,52.1005,50842.0
2018-07-11 11:30:00,59.28,59.53,59.24,59.35,42877.0,52.0741,52.2937,52.039,52.1356,42877.0
2018-07-11 12:00:00,59.34,59.45,59.22,59.25,46111.0,52.1268,52.2234,52.0214,52.0478,46111.0
2018-07-11 12:30:00,59.27,59.46,59.19,59.24,48198.0,52.0653,52.2322,51.995,52.039,48198.0
2018-07-11 13:00:00,59.22,59.28,59.13,59.15,57994.0,52.0214,52.0741,51.9423,51.9599,57994.0
2018-07-11 13:30:00,59.17,59.28,59.07,59.27,109745.0,51.9775,52.0741,51.8896,52.0653,109745.0
2018-07-11 14:00:00,59.28,59.39,59.14,59.31,29212.0,52.0741,52.1707,51.9511,52.1005,29212.0
2018-07-11 14:30:00,59.32,59.39,59.27,59.3,36429.0,52.1092,52.1707,52.0653,52.0917,36429.0
2018-07-11 15:00:00,59.29,59.41,59.15,59.17,88953.0,52.0829,52.1883,51.9599,51.9775,88953.0
2018-07-11 15:30:00,59.17,59.22,58.79,58.85,390076.0,51.9775,52.0214,51.6437,51.6964,390076.0
2018-07-12 09:30:00,59.19,59.51,59.02,59.47,116581.0,51.995,52.2762,51.8457,52.241,116581.0
2018-07-12 10:00:00,59.49,59.58,59.25,59.55,85126.0,52.2586,52.3376,52.0478,52.3113,85126.0
2018-07-12 10:30:00,59.57,59.6,59.21,59.42,62146.0,52.3289,52.3552,52.0126,52.1971,62146.0
2018-07-12 11:00:00,59.45,59.51,59.24,59.38,68302.0,52.2234,52.2762,52.039,52.162,68302.0
2018-07-12 11:30:00,59.4,59.48,59.28,59.47,57709.0,52.1795,52.2498,52.0741,52.241,57709.0
2018-07-12 12:00:00,59.5,59.73,59.43,59.73,44799.0,52.2674,52.4694,52.2059,52.4694,44799.0
2018-07-12 12:30:00,59.74,59.79,59.53,59.76,42472.0,52.4782,52.5221,52.2937,52.4958,42472.0
2018-07-12 13:00:00,59.77,59.94,59.73,59.94,48359.0,52.5045,52.6539,52.4694,52.6539,48359.0
2018-07-12 13:30:00,59.94,59.95,59.7,59.7,32591.0,52.6539,52.6627,52.4431,52.4431,32591.0
2018-07-12 14:00:00,59.7,59.79,59.66,59.72,26911.0,52.4431,52.5221,52.4079,52.4606,26911.0
2018-07-12 14:30:00,59.72,59.78,59.64,59.76,35324.0,52.4606,52.5133,52.3903,52.4958,35324.0
2018-07-12 15:00:00,59.76,59.85,59.66,59.85,45455.0,52.4958,52.5748,52.4079,52.5748,45455.0
2018-07-12 15:30:00,59.86,59.98,59.77,59.8,224182.0,52.5836,52.689,52.5045,52.5309,224182.0
2018-07-13 09:30:00,59.91,60.54,59.81,60.29,47742.0,52.6275,53.1809,52.5397,52.9613,47742.0
2018-07-13 10:00:00,60.29,60.33,60.09,60.11,61032.0,52.9613,52.9965,52.7856,52.8032,61032.0
2018-07-13 10:30:00,60.14,60.57,60.13,60.45,33495.0,52.8296,53.2073,52.8208,53.1019,33495.0
2018-07-13 11:00:00,60.46,60.63,60.39,60.63,44902.0,53.1107,53.26,53.0492,53.26,44902.0
2018-07-13 11:30:00,60.61,60.64,60.29,60.32,70371.0,53.2424,53.2688,52.9613,52.9877,70371.0
2018-07-13 12:00:00,60.32,60.34,60.18,60.22,28910.0,52.9877,53.0053,52.8647,52.8998,28910.0
2018-07-13 12:30:00,60.21,60.33,60.19,60.28,37689.0,52.8911,52.9965,52.8735,52.9526,37689.0
2018-07-13 13:00:00,60.3,60.3,60.19,60.27,36278.0,52.9701,52.9701,52.8735,52.9438,36278.0
2018-07-13 13:30:00,60.26,60.32,60.11,60.32,35803.0,52.935,52.9877,52.8032,52.9877,35803.0
2018-07-13 14:00:00,60.3,60.36,60.24,60.34,31722.0,52.9701,53.0228,52.9174,53.0053,31722.0
2018-07-13 14:30:00,60.34,60.47,60.3,60.41,48077.0,53.0053,53.1195,52.9701,53.0668,48077.0
2018-07-13 15:00:00,60.41,60.52,60.34,60.36,50511.0,53.0668,53.1634,53.0053,53.0228,50511.0
2018-07-13 15:30:00,60.35,60.43,60.19,60.22,212283.0,53.014,53.0843,52.8735,52.8998,212283.0
2018-07-16 09:30:00,60.05,60.14,59.56,59.6,94594.0,52.7505,52.8296,52.3201,52.3552,94594.0
2018-07-16 10:00:00,59.53,59.67,59.41,59.47,100547.0,52.2937,52.4167,52.1883,52.241,100547.0
2018-07-16 10:30:00,59.49,59.52,59.08,59.17,52634.0,52.2586,52.2849,51.8984,51.9775,52634.0
2018-07-16 11:00:00,59.15,59.54,59.14,59.41,97712.0,51.9599,52.3025,51.9511,52.1883,97712.0
2018-07-16 11:30:00,59.43,59.46,59.3,59.36,138596.0,52.2059,52.2322,52.0917,52.1444,138596.0
2018-07-16 12:00:00,59.36,59.55,59.26,59.48,31325.0,52.1444,52.3113,52.0565,52.2498,31325.0
2018-07-16 12:30:00,59.48,59.6,59.46,59.57,31515.0,52.2498,52.3552,52.2322,52.3289,31515.0
2018-07-16 13:00:00,59.57,59.61,59.49,59.52,22764.0,52.3289,52.364,52.2586,52.2849,22764.0
2018-07-16 13:30:00,59.51,59.56,59.48,59.55,24240.0,52.2762,52.3201,52.2498,52.3113,24240.0
2018-07-16 14:00:00,59.56,59.57,59.4,59.53,42240.0,52.3201,52.3289,52.1795,52.2937,42240.0
2018-07-16 14:30:00,59.52,59.53,59.39,59.43,47482.0,52.2849,52.2937,52.1707,52.2059,47482.0
2018-07-16 15:00:00,59.42,59.5,59.35,59.5,47984.0,52.1971,52.2674,52.1356,52.2674,47984.0
2018-07-16 15:30:00,59.5,59.53,59.42,59.46,240379.0,52.2674,52.2937,52.1971,52.2322,240379.0
2018-07-17 09:30:00,59.37,59.52,58.86,59.43,194794.0,52.1532,52.2849,51.7052,52.2059,194794.0
2018-07-17 10:00:00,59.44,59.65,59.31,59.42,83083.0,52.2147,52.3991,52.1005,52.1971,83083.0
2018-07-17 10:30:00,59.41,59.51,59.3,59.38,95850.0,52.1883,52.2762,52.0917,52.162,95850.0
2018-07-17 11:00:00,59.38,59.52,59.3,59.52,102154.0,52.162,52.2849,52.0917,52.2849,102154.0
2018-07-17 11:30:00,59.53,59.63,59.42,59.54,216257.0,52.2937,52.3816,52.1971,52.3025,216257.0
2018-07-17 12:00:00,59.54,59.71,59.5,59.59,71714.0,52.3025,52.4518,52.2674,52.3464,71714.0
2018-07-17 12:30:00,59.59,59.77,59.56,59.72,52906.0,52.3464,52.5045,52.3201,52.4606,52906.0
2018-07-17 13:00:00,59.72,59.91,59.69,59.77,188045.0,52.4606,52.6275,52.4343,52.5045,188045.0
2018-07-17 13:30:00,59.78,59.8,59.67,59.71,41402.0,52.5133,52.5309,52.4167,52.4518,41402.0
2018-07-17 14:00:00,59.71,59.71,59.58,59.64,114697.0,52.4518,52.4518,52.3376,52.3903,114697.0
2018-07-17 14:30:00,59.62,59.84,59.61,59.72,241516.0,52.3728,52.566,52.364,52.4606,241516.0
2018-07-17 15:00:00,59.72,59.98,59.7,59.93,206965.0,52.4606,52.689,52.4431,52.6451,206965.0
2018-07-17 15:30:00,59.94,60.01,59.84,59.85,342484.0,52.6539,52.7154,52.566,52.5748,342484.0
2018-07-18 09:30:00,60.04,60.26,59.33,59.41,107219.0,52.7417,52.935,52.118,52.1883,107219.0
2018-07-18 10:00:00,59.45,59.6,59.22,59.27,88525.0,52.2234,52.3552,52.0214,52.0653,88525.0
2018-07-18 10:30:00,59.24,59.35,59.1,59.29,192995.0,52.039,52.1356,51.916,52.0829,192995.0
2018-07-18 11:00:00,59.3,59.64,59.24,59.63,87663.0,52.0917,52.3903,52.039,52.3816,87663.0
2018-07-18 11:30:00,59.62,59.7,59.51,59.64,75088.0,52.3728,52.4431,52.2762,52.3903,75088.0
2018-07-18 12:00:00,59.65,59.69,59.5,59.63,65048.0,52.3991,52.4343,52.2674,52.3816,65048.0
2018-07-18 12:30:00,59.63,59.63,59.48,59.52,91304.0,52.3816,52.3816,52.2498,52.2849,91304.0
2018-07-18 13:00:00,59.54,59.61,59.48,59.61,59340.0,52.3025,52.364,52.2498,52.364,59340.0
2018-07-18 13:30:00,59.61,59.61,59.47,59.48,63665.0,52.364,52.364,52.241,52.2498,63665.0
2018-07-18 14:00:00,59.48,59.59,59.44,59.5,92063.0,52.2498,52.3464,52.2147,52.2674,92063.0
2018-07-18 14:30:00,59.5,59.61,59.45,59.59,102565.0,52.2674,52.364,52.2234,52.3464,102565.0
2018-07-18 15:00:00,59.59,59.67,59.56,59.65,96892.0,52.3464,52.4167,52.3201,52.3991,96892.0
2018-07-18 15:30:00,59.65,59.77,59.56,59.69,363552.0,52.3991,52.5045,52.3201,52.4343,363552.0
2018-07-19 09:30:00,59.44,59.67,59.07,59.26,128313.0,52.2147,52.4167,51.8896,52.0565,128313.0
2018-07-19 10:00:00,59.3,59.72,59.25,59.66,97165.0,52.0917,52.4606,52.0478,52.4079,97165.0
2018-07-19 10:30:00,59.64,59.82,59.55,59.7,44705.0,52.3903,52.5485,52.3113,52.4431,44705.0
2018-07-19 11:00:00,59.7,59.86,59.68,59.76,40921.0,52.4431,52.5836,52.4255,52.4958,40921.0
2018-07-19 11:30:00,59.74,59.98,59.74,59.93,51133.0,52.4782,52.689,52.4782,52.6451,51133.0
2018-07-19 12:00:00,59.95,60.07,59.91,59.94,21950.0,52.6627,52.7681,52.6275,52.6539,21950.0
2018-07-19 12:30:00,59.94,60.0,59.86,59.86,156389.0,52.6539,52.7066,52.5836,52.5836,156389.0
2018-07-19 13:00:00,59.89,60.15,59.87,60.08,29454.0,52.61,52.8384,52.5924,52.7769,29454.0
2018-07-19 13:30:00,60.1,60.3,60.04,60.29,51503.0,52.7944,52.9701,52.7417,52.9613,51503.0
2018-07-19 14:00:00,60.29,60.34,60.17,60.33,50949.0,52.9613,53.0053,52.8559,52.9965,50949.0
2018-07-19 14:30:00,60.34,60.35,60.17,60.21,32209.0,53.0053,53.014,52.8559,52.8911,32209.0
2018-07-19 15:00:00,60.22,60.25,60.13,60.16,35666.0,52.8998,52.9262,52.8208,52.8471,35666.0
2018-07-19 15:30:00,60.16,60.27,59.99,60.06,304197.0,52.8471,52.9438,52.6978,52.7593,304197.0
2018-07-20 09:30:00,59.87,60.19,59.77,59.91,97677.0,52.5924,52.8735,52.5045,52.6275,97677.0
2018-07-20 10:00:00,59.91,60.12,59.83,60.11,75947.0,52.6275,52.812,52.5573,52.8032,75947.0
2018-07-20 10:30:00,60.15,60.3,60.01,60.3,113360.0,52.8384,52.9701,52.7154,52.9701,113360.0
2018-07-20 11:00:00,60.3,60.41,60.1,60.38,66462.0,52.9701,53.0668,52.7944,53.0404,66462.0
2018-07-20 11:30:00,60.39,60.51,60.38,60.44,53592.0,53.0492,53.1546,53.0404,53.0931,53592.0
2018-07-20 12:00:00,60.42,60.56,60.33,60.52,51592.0,53.0755,53.1985,52.9965,53.1634,51592.0
2018-07-20 12:30:00,60.51,60.52,60.27,60.28,62717.0,53.1546,53.1634,52.9438,52.9526,62717.0
2018-07-20 13:00:00,60.28,60.36,60.24,60.26,58707.0,52.9526,53.0228,52.9174,52.935,58707.0
2018-07-20 13:30:00,60.26,60.3,60.22,60.29,52537.0,52.935,52.9701,52.8998,52.9613,52537.0
2018-07-20 14:00:00,60.28,60.32,60.16,60.27,158133.0,52.9526,52.9877,52.8471,52.9438,158133.0
2018-07-20 14:30:00,60.27,60.35,60.2,60.21,66131.0,52.9438,53.014,52.8823,52.8911,66131.0
2018-07-20 15:00:00,60.22,60.24,60.06,60.07,76834.0,52.8998,52.9174,52.7593,52.7681,76834.0
2018-07-20 15:30:00,60.07,60.16,60.0,60.03,270068.0,52.7681,52.8471,52.7066,52.7329,270068.0
2018-07-23 09:30:00,60.0,60.0,59.33,59.72,174225.0,52.7066,52.7066,52.118,52.4606,174225.0
2018-07-23 10:00:00,59.71,59.78,59.44,59.5,100746.0,52.4518,52.5133,52.2147,52.2674,100746.0
2018-07-23 10:30:00,59.49,59.6,59.37,59.45,100252.0,52.2586,52.3552,52.1532,52.2234,100252.0
2018-07-23 11:00:00,59.44,59.52,59.26,59.31,60737.0,52.2147,52.2849,52.0565,52.1005,60737.0
2018-07-23 11:30:00,59.32,59.49,59.32,59.43,52314.0,52.1092,52.2586,52.1092,52.2059,52314.0
2018-07-23 12:00:00,59.45,59.47,59.3,59.41,42149.0,52.2234,52.241,52.0917,52.1883,42149.0
2018-07-23 12:30:00,59.42,59.51,59.39,59.49,45890.0,52.1971,52.2762,52.1707,52.2586,45890.0
2018-07-23 13:00:00,59.49,59.51,59.35,59.41,42259.0,52.2586,52.2762,52.1356,52.1883,42259.0
2018-07-23 13:30:00,59.41,59.47,59.31,59.31,49490.0,52.1883,52.241,52.1005,52.1005,49490.0
2018-07-23 14:00:00,59.29,59.38,59.26,59.35,61111.0,52.0829,52.162,52.0565,52.1356,61111.0
2018-07-23 14:30:00,59.35,59.35,59.16,59.2,69620.0,52.1356,52.1356,51.9687,52.0038,69620.0
2018-07-23 15:00:00,59.2,59.22,59.04,59.05,100698.0,52.0038,52.0214,51.8633,51.8721,100698.0
2018-07-23 15:30:00,59.04,59.21,58.96,59.14,317697.0,51.8633,52.0126,51.793,51.9511,317697.0
2018-07-24 09:30:00,59.73,59.98,59.68,59.69,60751.0,52.4694,52.689,52.4255,52.4343,60751.0
2018-07-24 10:00:00,59.68,59.97,59.53,59.88,71134.0,52.4255,52.6802,52.2937,52.6012,71134.0
2018-07-24 10:30:00,59.9,60.36,59.89,60.08,238387.0,52.6187,53.0228,52.61,52.7769,238387.0
2018-07-24 11:00:00,60.08,60.2,59.83,60.2,59711.0,52.7769,52.8823,52.5573,52.8823,59711.0
2018-07-24 11:30:00,60.22,60.26,60.04,60.25,68723.0,52.8998,52.935,52.7417,52.9262,68723.0
2018-07-24 12:00:00,60.26,60.27,60.06,60.07,123931.0,52.935,52.9438,52.7593,52.7681,123931.0
2018-07-24 12:30:00,60.06,60.07,59.65,59.7,119024.0,52.7593,52.7681,52.3991,52.4431,119024.0
2018-07-24 13:00:00,59.69,59.81,59.42,59.43,54658.0,52.4343,52.5397,52.1971,52.2059,54658.0
2018-07-24 13:30:00,59.44,59.51,59.33,59.38,36175.0,52.2147,52.2762,52.118,52.162,36175.0
2018-07-24 14:00:00,59.37,59.49,59.28,59.34,57061.0,52.1532,52.2586,52.0741,52.1268,57061.0
2018-07-24 14:30:00,59.33,59.56,59.29,59.56,186778.0,52.118,52.3201,52.0829,52.3201,186778.0
2018-07-24 15:00:00,59.56,59.71,59.52,59.67,110868.0,52.3201,52.4518,52.2849,52.4167,110868.0
2018-07-24 15:30:00,59.66,59.76,59.51,59.6,389764.0,52.4079,52.4958,52.2762,52.3552,389764.0
2018-07-25 09:30:00,58.74,59.59,56.3,57.14,546951.0,51.5998,52.3464,49.4563,50.1942,546951.0
2018-07-25 10:00:00,57.14,57.4,56.75,57.25,288986.0,50.1942,50.4226,49.8516,50.2909,288986.0
2018-07-25 10:30:00,57.24,57.66,56.72,56.76,265846.0,50.2821,50.651,49.8253,49.8604,265846.0
2018-07-25 11:00:00,56.76,57.24,56.65,57.01,318537.0,49.8604,50.2821,49.7638,50.08,318537.0
2018-07-25 11:30:00,57.0,58.06,56.94,57.99,262183.0,50.0713,51.0024,50.0186,50.9409,262183.0
2018-07-25 12:00:00,58.01,58.43,57.89,58.36,148212.0,50.9585,51.3274,50.8531,51.2659,148212.0
2018-07-25 12:30:00,58.38,58.61,58.29,58.55,106458.0,51.2835,51.4856,51.2045,51.4328,106458.0
2018-07-25 13:00:00,58.54,58.65,58.39,58.42,130202.0,51.4241,51.5207,51.2923,51.3186,130202.0
2018-07-25 13:30:00,58.45,58.81,58.36,58.78,174654.0,51.345,51.6612,51.2659,51.6349,174654.0
2018-07-25 14:00:00,58.78,58.97,58.57,58.64,146639.0,51.6349,51.8018,51.4504,51.5119,146639.0
2018-07-25 14:30:00,58.59,58.71,58.4,58.51,191260.0,51.468,51.5734,51.3011,51.3977,191260.0
2018-07-25 15:00:00,58.52,58.61,58.04,58.17,239017.0,51.4065,51.4856,50.9848,51.099,239017.0
2018-07-25 15:30:00,58.17,58.53,57.91,58.4,648915.0,51.099,51.4153,50.8706,51.3011,648915.0
2018-07-26 09:30:00,58.46,59.75,58.46,59.55,230372.0,51.3538,52.487,51.3538,52.3113,230372.0
2018-07-26 10:00:00,59.55,59.86,59.39,59.8,137679.0,52.3113,52.5836,52.1707,52.5309,137679.0
2018-07-26 10:30:00,59.84,60.27,59.84,60.01,127302.0,52.566,52.9438,52.566,52.7154,127302.0
2018-07-26 11:00:00,60.05,60.16,59.89,60.07,84940.0,52.7505,52.8471,52.61,52.7681,84940.0
2018-07-26 11:30:00,60.06,60.1,59.68,59.76,150232.0,52.7593,52.7944,52.4255,52.4958,150232.0
2018-07-26 12:00:00,59.77,59.9,59.61,59.61,70886.0,52.5045,52.6187,52.364,52.364,70886.0
2018-07-26 12:30:00,59.63,59.64,59.44,59.46,57078.0,52.3816,52.3903,52.2147,52.2322,57078.0
2018-07-26 13:00:00,59.46,59.88,59.43,59.86,80557.0,52.2322,52.6012,52.2059,52.5836,80557.0
2018-07-26 13:30:00,59.86,59.86,59.64,59.64,60636.0,52.5836,52.5836,52.3903,52.3903,60636.0
2018-07-26 14:00:00,59.64,59.68,59.46,59.54,62921.0,52.3903,52.4255,52.2322,52.3025,62921.0
2018-07-26 14:30:00,59.54,59.61,59.51,59.57,54225.0,52.3025,52.364,52.2762,52.3289,54225.0
2018-07-26 15:00:00,59.57,59.58,59.41,59.46,79791.0,52.3289,52.3376,52.1883,52.2322,79791.0
2018-07-26 15:30:00,59.46,59.54,59.38,59.44,258405.0,52.2322,52.3025,52.162,52.2147,258405.0
2018-07-27 09:30:00,59.57,59.98,59.57,59.8,67657.0,52.3289,52.689,52.3289,52.5309,67657.0
2018-07-27 10:00:00,59.8,59.82,59.53,59.6,39712.0,52.5309,52.5485,52.2937,52.3552,39712.0
2018-07-27 10:30:00,59.61,59.71,59.5,59.53,47054.0,52.364,52.4518,52.2674,52.2937,47054.0
2018-07-27 11:00:00,59.54,59.65,59.46,59.46,34369.0,52.3025,52.3991,52.2322,52.2322,34369.0
2018-07-27 11:30:00,59.48,59.57,59.44,59.45,31247.0,52.2498,52.3289,52.2147,52.2234,31247.0
2018-07-27 12:00:00,59.45,59.49,59.27,59.34,40233.0,52.2234,52.2586,52.0653,52.1268,40233.0
2018-07-27 12:30:00,59.35,59.35,59.19,59.2,30970.0,52.1356,52.1356,51.995,52.0038,30970.0
2018-07-27 13:00:00,59.19,59.34,59.13,59.31,36782.0,51.995,52.1268,51.9423,52.1005,36782.0
2018-07-27 13:30:00,59.3,59.32,59.17,59.29,34374.0,52.0917,52.1092,51.9775,52.0829,34374.0
2018-07-27 14:00:00,59.28,59.3,58.83,58.91,183949.0,52.0741,52.0917,51.6788,51.7491,183949.0
2018-07-27 14:30:00,58.91,59.0,58.81,58.89,157072.0,51.7491,51.8281,51.6612,51.7315,157072.0
2018-07-27 15:00:00,58.91,59.15,58.91,59.03,72983.0,51.7491,51.9599,51.7491,51.8545,72983.0
2018-07-27 15:30:00,59.03,59.17,59.0,59.14,205194.0,51.8545,51.9775,51.8281,51.9511,205194.0
2018-07-30 09:30:00,59.18,59.96,59.18,59.38,114524.0,52.1458,52.8331,52.1458,52.322,114524.0
2018-07-30 10:00:00,59.35,59.55,59.05,59.48,74414.0,52.2956,52.4718,52.0312,52.4101,74414.0
2018-07-30 10:30:00,59.47,59.54,59.35,59.4,60551.0,52.4013,52.463,52.2956,52.3396,60551.0
2018-07-30 11:00:00,59.39,59.41,59.2,59.35,41155.0,52.3308,52.3484,52.1634,52.2956,41155.0
2018-07-30 11:30:00,59.34,59.41,59.26,59.3,54353.0,52.2868,52.3484,52.2163,52.2515,54353.0
2018-07-30 12:00:00,59.27,59.27,58.97,59.04,68907.0,52.2251,52.2251,51.9607,52.0224,68907.0
2018-07-30 12:30:00,59.05,59.13,58.96,59.05,51106.0,52.0312,52.1017,51.9519,52.0312,51106.0
2018-07-30 13:00:00,59.05,59.15,58.89,59.14,71396.0,52.0312,52.1194,51.8903,52.1105,71396.0
2018-07-30 13:30:00,59.14,59.27,59.09,59.27,55807.0,52.1105,52.2251,52.0665,52.2251,55807.0
2018-07-30 14:00:00,59.27,59.27,59.08,59.09,62916.0,52.2251,52.2251,52.0577,52.0665,62916.0
2018-07-30 14:30:00,59.08,59.08,58.9,58.96,55330.0,52.0577,52.0577,51.8991,51.9519,55330.0
2018-07-30 15:00:00,58.95,59.02,58.77,58.79,70588.0,51.9431,52.0048,51.7845,51.8021,70588.0
2018-07-30 15:30:00,58.79,58.85,58.59,58.66,258944.0,51.8021,51.855,51.6259,51.6876,258944.0
2018-07-31 09:30:00,58.92,59.99,58.92,59.74,106328.0,51.9167,52.8595,51.9167,52.6392,106328.0
2018-07-31 10:00:00,59.74,59.81,59.45,59.55,52873.0,52.6392,52.7009,52.3837,52.4718,52873.0
2018-07-31 10:30:00,59.57,59.72,59.37,59.37,80794.0,52.4894,52.6216,52.3132,52.3132,80794.0
2018-07-31 11:00:00,59.38,59.51,59.31,59.43,68340.0,52.322,52.4366,52.2603,52.3661,68340.0
2018-07-31 11:30:00,59.44,59.55,59.36,59.42,37234.0,52.3749,52.4718,52.3044,52.3573,37234.0
2018-07-31 12:00:00,59.43,59.68,59.38,59.68,38906.0,52.3661,52.5864,52.322,52.5864,38906.0
2018-07-31 12:30:00,59.68,59.87,59.63,59.73,53429.0,52.5864,52.7538,52.5423,52.6304,53429.0
2018-07-31 13:00:00,59.73,59.79,59.53,59.6,38551.0,52.6304,52.6833,52.4542,52.5159,38551.0
2018-07-31 13:30:00,59.59,59.82,59.53,59.75,51939.0,52.5071,52.7097,52.4542,52.648,51939.0
2018-07-31 14:00:00,59.73,59.73,59.5,59.52,76251.0,52.6304,52.6304,52.4278,52.4454,76251.0
2018-07-31 14:30:00,59.51,59.7,59.5,59.59,74369.0,52.4366,52.604,52.4278,52.5071,74369.0
2018-07-31 15:00:00,59.58,59.58,59.4,59.47,76717.0,52.4982,52.4982,52.3396,52.4013,76717.0
2018-07-31 15:30:00,59.48,59.61,59.46,59.52,249303.0,52.4101,52.5247,52.3925,52.4454,249303.0
2018-08-01 09:30:00,59.34,59.49,58.98,59.13,66986.0,52.2868,52.4189,51.9696,52.1017,66986.0
2018-08-01 10:00:00,59.15,59.34,59.13,59.16,45113.0,52.1194,52.2868,52.1017,52.1282,45113.0
2018-08-01 10:30:00,59.18,59.45,59.17,59.43,80530.0,52.1458,52.3837,52.137,52.3661,80530.0
2018-08-01 11:00:00,59.45,59.52,59.21,59.27,56194.0,52.3837,52.4454,52.1722,52.2251,56194.0
2018-08-01 11:30:00,59.25,59.25,58.93,58.95,38263.0,52.2075,52.2075,51.9255,51.9431,38263.0
2018-08-01 12:00:00,58.92,58.95,58.83,58.83,38154.0,51.9167,51.9431,51.8374,51.8374,38154.0
2018-08-01 12:30:00,58.82,58.92,58.78,58.91,37604.0,51.8286,51.9167,51.7933,51.9079,37604.0
2018-08-01 13:00:00,58.91,58.93,58.73,58.73,30606.0,51.9079,51.9255,51.7493,51.7493,30606.0
2018-08-01 13:30:00,58.75,58.8,58.67,58.71,29204.0,51.7669,51.811,51.6964,51.7317,29204.0
2018-08-01 14:00:00,58.7,58.74,58.48,58.66,40165.0,51.7228,51.7581,51.529,51.6876,40165.0
2018-08-01 14:30:00,58.67,58.89,58.64,58.89,46072.0,51.6964,51.8903,51.67,51.8903,46072.0
2018-08-01 15:00:00,58.88,58.89,58.73,58.76,66504.0,51.8814,51.8903,51.7493,51.7757,66504.0
2018-08-01 15:30:00,58.76,58.82,58.65,58.67,208952.0,51.7757,51.8286,51.6788,51.6964,208952.0
2018-08-02 09:30:00,58.45,58.64,58.07,58.62,51924.0,51.5026,51.67,51.1677,51.6523,51924.0
2018-08-02 10:00:00,58.65,58.91,58.56,58.89,26732.0,51.6788,51.9079,51.5995,51.8903,26732.0
2018-08-02 10:30:00,58.9,58.9,58.63,58.75,38402.0,51.8991,51.8991,51.6612,51.7669,38402.0
2018-08-02 11:00:00,58.78,58.95,58.66,58.69,24664.0,51.7933,51.9431,51.6876,51.714,24664.0
2018-08-02 11:30:00,58.69,58.77,58.6,58.7,25353.0,51.714,51.7845,51.6347,51.7228,25353.0
2018-08-02 12:00:00,58.7,58.85,58.66,58.78,23120.0,51.7228,51.855,51.6876,51.7933,23120.0
2018-08-02 12:30:00,58.77,58.79,58.64,58.68,31513.0,51.7845,51.8021,51.67,51.7052,31513.0
2018-08-02 13:00:00,58.67,58.73,58.58,58.66,26206.0,51.6964,51.7493,51.6171,51.6876,26206.0
2018-08-02 13:30:00,58.67,58.78,58.67,58.73,17552.0,51.6964,51.7933,51.6964,51.7493,17552.0
2018-08-02 14:00:00,58.72,58.76,58.61,58.7,26780.0,51.7405,51.7757,51.6435,51.7228,26780.0
2018-08-02 14:30:00,58.7,58.78,58.64,58.78,24197.0,51.7228,51.7933,51.67,51.7933,24197.0
2018-08-02 15:00:00,58.78,58.78,58.63,58.72,35895.0,51.7933,51.7933,51.6612,51.7405,35895.0
2018-08-02 15:30:00,58.72,58.84,58.71,58.75,108925.0,51.7405,51.8462,51.7317,51.7669,108925.0
2018-08-03 09:30:00,58.96,59.12,58.69,58.75,32853.0,51.9519,52.0929,51.714,51.7669,32853.0
2018-08-03 10:00:00,58.76,58.85,58.66,58.85,45485.0,51.7757,51.855,51.6876,51.855,45485.0
2018-08-03 10:30:00,58.81,58.82,58.48,58.5,22375.0,51.8198,51.8286,51.529,51.5466,22375.0
2018-08-03 11:00:00,58.53,58.61,58.28,58.28,45908.0,51.573,51.6435,51.3528,51.3528,45908.0
2018-08-03 11:30:00,58.3,58.45,58.26,58.29,19239.0,51.3704,51.5026,51.3351,51.3616,19239.0
2018-08-03 12:00:00,58.29,58.35,58.21,58.25,48468.0,51.3616,51.4144,51.2911,51.3263,48468.0
2018-08-03 12:30:00,58.25,58.27,58.12,58.15,32240.0,51.3263,51.344,51.2118,51.2382,32240.0
2018-08-03 13:00:00,58.17,58.47,58.17,58.47,33776.0,51.2558,51.5202,51.2558,51.5202,33776.0
2018-08-03 13:30:00,58.47,58.56,58.37,58.44,123991.0,51.5202,51.5995,51.4321,51.4937,123991.0
2018-08-03 14:00:00,58.42,58.43,58.24,58.32,47075.0,51.4761,51.4849,51.3175,51.388,47075.0
2018-08-03 14:30:00,58.34,58.57,58.34,58.56,81325.0,51.4056,51.6083,51.4056,51.5995,81325.0
2018-08-03 15:00:00,58.58,58.82,58.53,58.74,100879.0,51.6171,51.8286,51.573,51.7581,100879.0
2018-08-03 15:30:00,58.74,58.8,58.69,58.75,123025.0,51.7581,51.811,51.714,51.7669,123025.0
2018-08-06 09:30:00,58.79,59.13,58.71,58.88,52225.0,51.8021,52.1017,51.7317,51.8814,52225.0
2018-08-06 10:00:00,58.88,59.03,58.78,58.79,65756.0,51.8814,52.0136,51.7933,51.8021,65756.0
2018-08-06 10:30:00,58.77,59.0,58.77,58.94,49330.0,51.7845,51.9872,51.7845,51.9343,49330.0
2018-08-06 11:00:00,58.93,58.98,58.81,58.89,53932.0,51.9255,51.9696,51.8198,51.8903,53932.0
2018-08-06 11:30:00,58.87,58.93,58.73,58.82,33430.0,51.8726,51.9255,51.7493,51.8286,33430.0
2018-08-06 12:00:00,58.81,58.94,58.78,58.9,96630.0,51.8198,51.9343,51.7933,51.8991,96630.0
2018-08-06 12:30:00,58.91,59.02,58.85,58.93,89131.0,51.9079,52.0048,51.855,51.9255,89131.0
2018-08-06 13:00:00,58.95,58.97,58.76,58.84,130025.0,51.9431,51.9607,51.7757,51.8462,130025.0
2018-08-06 13:30:00,58.85,58.88,58.68,58.72,39947.0,51.855,51.8814,51.7052,51.7405,39947.0
2018-08-06 14:00:00,58.74,58.78,58.65,58.77,34673.0,51.7581,51.7933,51.6788,51.7845,34673.0
2018-08-06 14:30:00,58.78,58.78,58.62,58.69,47722.0,51.7933,51.7933,51.6523,51.714,47722.0
2018-08-06 15:00:00,58.7,58.7,58.41,58.61,119385.0,51.7228,51.7228,51.4673,51.6435,119385.0
2018-08-06 15:30:00,58.61,58.76,58.56,58.65,372361.0,51.6435,51.7757,51.5995,51.6788,372361.0
2018-08-07 09:30:00,58.99,59.14,58.84,59.0,80909.0,51.9784,52.1105,51.8462,51.9872,80909.0
2018-08-07 10:00:00,59.0,59.74,59.0,59.64,192909.0,51.9872,52.6392,51.9872,52.5511,192909.0
2018-08-07 10:30:00,59.64,59.7,59.54,59.56,36266.0,52.5511,52.604,52.463,52.4806,36266.0
2018-08-07 11:00:00,59.56,59.65,59.47,59.53,35273.0,52.4806,52.5599,52.4013,52.4542,35273.0
2018-08-07 11:30:00,59.54,59.65,59.5,59.52,43638.0,52.463,52.5599,52.4278,52.4454,43638.0
2018-08-07 12:00:00,59.52,59.58,59.44,59.46,57929.0,52.4454,52.4982,52.3749,52.3925,57929.0
2018-08-07 12:30:00,59.48,59.51,59.41,59.46,38727.0,52.4101,52.4366,52.3484,52.3925,38727.0
2018-08-07 13:00:00,59.45,59.47,59.3,59.33,38076.0,52.3837,52.4013,52.2515,52.278,38076.0
2018-08-07 13:30:00,59.34,59.35,59.21,59.22,49603.0,52.2868,52.2956,52.1722,52.181,49603.0
2018-08-07 14:00:00,59.21,59.24,59.01,59.02,53953.0,52.1722,52.1987,51.996,52.0048,53953.0
2018-08-07 14:30:00,59.02,59.21,59.01,59.2,66612.0,52.0048,52.1722,51.996,52.1634,66612.0
2018-08-07 15:00:00,59.2,59.2,59.04,59.05,51444.0,52.1634,52.1634,52.0224,52.0312,51444.0
2018-08-07 15:30:00,59.06,59.2,59.06,59.13,175151.0,52.0401,52.1634,52.0401,52.1017,175151.0
2018-08-08 09:30:00,59.09,59.09,58.69,58.79,38005.0,52.0665,52.0665,51.714,51.8021,38005.0
2018-08-08 10:00:00,58.8,58.82,58.52,58.61,24636.0,51.811,51.8286,51.5642,51.6435,24636.0
2018-08-08 10:30:00,58.62,58.89,58.57,58.89,51678.0,51.6523,51.8903,51.6083,51.8903,51678.0
2018-08-08 11:00:00,58.89,58.91,58.7,58.73,22337.0,51.8903,51.9079,51.7228,51.7493,22337.0
2018-08-08 11:30:00,58.73,58.86,58.73,58.8,20261.0,51.7493,51.8638,51.7493,51.811,20261.0
2018-08-08 12:00:00,58.8,58.83,58.68,58.68,27466.0,51.811,51.8374,51.7052,51.7052,27466.0
2018-08-08 12:30:00,58.7,58.84,58.68,58.7,38667.0,51.7228,51.8462,51.7052,51.7228,38667.0
2018-08-08 13:00:00,58.7,58.75,58.6,58.63,21440.0,51.7228,51.7669,51.6347,51.6612,21440.0
2018-08-08 13:30:00,58.64,58.72,58.64,58.69,29472.0,51.67,51.7405,51.67,51.714,29472.0
2018-08-08 14:00:00,58.69,58.7,58.61,58.61,36619.0,51.714,51.7228,51.6435,51.6435,36619.0
2018-08-08 14:30:00,58.62,58.66,58.44,58.45,54599.0,51.6523,51.6876,51.4937,51.5026,54599.0
2018-08-08 15:00:00,58.46,58.5,58.42,58.46,52873.0,51.5114,51.5466,51.4761,51.5114,52873.0
2018-08-08 15:30:00,58.46,58.56,58.4,58.48,200132.0,51.5114,51.5995,51.4585,51.529,200132.0
2018-08-09 09:30:00,58.55,58.74,58.37,58.43,97200.0,51.5907,51.7581,51.4321,51.4849,97200.0
2018-08-09 10:00:00,58.46,58.96,58.4,58.59,93120.0,51.5114,51.9519,51.4585,51.6259,93120.0
2018-08-09 10:30:00,58.58,58.87,58.49,58.52,220154.0,51.6171,51.8726,51.5378,51.5642,220154.0
2018-08-09 11:00:00,58.5,58.5,58.32,58.42,23981.0,51.5466,51.5466,51.388,51.4761,23981.0
2018-08-09 11:30:00,58.4,58.41,58.18,58.29,45796.0,51.4585,51.4673,51.2646,51.3616,45796.0
2018-08-09 12:00:00,58.27,58.31,58.21,58.22,25520.0,51.344,51.3792,51.2911,51.2999,25520.0
2018-08-09 12:30:00,58.21,58.38,58.2,58.36,41229.0,51.2911,51.4409,51.2823,51.4233,41229.0
2018-08-09 13:00:00,58.36,58.39,58.32,58.33,47751.0,51.4233,51.4497,51.388,51.3968,47751.0
2018-08-09 13:30:00,58.33,58.33,58.24,58.32,23889.0,51.3968,51.3968,51.3175,51.388,23889.0
2018-08-09 14:00:00,58.31,58.32,58.23,58.27,47816.0,51.3792,51.388,51.3087,51.344,47816.0
2018-08-09 14:30:00,58.27,58.37,58.19,58.21,36803.0,51.344,51.4321,51.2735,51.2911,36803.0
2018-08-09 15:00:00,58.2,58.2,58.07,58.15,47738.0,51.2823,51.2823,51.1677,51.2382,47738.0
2018-08-09 15:30:00,58.16,58.28,58.04,58.12,304655.0,51.247,51.3528,51.1413,51.2118,304655.0
2018-08-10 09:30:00,57.81,57.81,57.4,57.52,73638.0,50.9386,50.9386,50.5774,50.6831,73638.0
2018-08-10 10:00:00,57.55,57.69,57.37,57.5,34934.0,50.7095,50.8329,50.5509,50.6655,34934.0
2018-08-10 10:30:00,57.53,57.92,57.53,57.86,37993.0,50.6919,51.0356,50.6919,50.9827,37993.0
2018-08-10 11:00:00,57.84,57.93,57.65,57.83,60251.0,50.9651,51.0444,50.7976,50.9562,60251.0
2018-08-10 11:30:00,57.81,57.89,57.65,57.8,129400.0,50.9386,51.0091,50.7976,50.9298,129400.0
2018-08-10 12:00:00,57.8,57.84,57.73,57.78,25862.0,50.9298,50.9651,50.8681,50.9122,25862.0
2018-08-10 12:30:00,57.77,57.77,57.64,57.66,15800.0,50.9034,50.9034,50.7888,50.8065,15800.0
2018-08-10 13:00:00,57.65,57.67,57.53,57.58,31866.0,50.7976,50.8153,50.6919,50.736,31866.0
2018-08-10 13:30:00,57.58,57.58,57.44,57.45,20779.0,50.736,50.736,50.6126,50.6214,20779.0
2018-08-10 14:00:00,57.44,57.5,57.31,57.32,37531.0,50.6126,50.6655,50.4981,50.5069,37531.0
2018-08-10 14:30:00,57.32,57.5,57.31,57.46,48076.0,50.5069,50.6655,50.4981,50.6302,48076.0
2018-08-10 15:00:00,57.45,57.58,57.31,57.51,91232.0,50.6214,50.736,50.4981,50.6743,91232.0
2018-08-10 15:30:00,57.52,57.53,57.39,57.46,193554.0,50.6831,50.6919,50.5685,50.6302,193554.0
2018-08-13 09:30:00,57.44,57.44,56.86,57.27,74046.0,50.6126,50.6126,50.1015,50.4628,74046.0
2018-08-13 10:00:00,57.24,57.57,57.21,57.38,82903.0,50.4364,50.7272,50.4099,50.5597,82903.0
2018-08-13 10:30:00,57.36,57.45,57.3,57.33,39776.0,50.5421,50.6214,50.4892,50.5157,39776.0
2018-08-13 11:00:00,57.36,57.44,57.13,57.21,34537.0,50.5421,50.6126,50.3395,50.4099,34537.0
2018-08-13 11:30:00,57.21,57.26,57.06,57.06,31887.0,50.4099,50.454,50.2778,50.2778,31887.0
2018-08-13 12:00:00,57.07,57.15,56.97,57.01,29067.0,50.2866,50.3571,50.1985,50.2337,29067.0
2018-08-13 12:30:00,57.0,57.02,56.72,56.74,45232.0,50.2249,50.2425,49.9782,49.9958,45232.0
2018-08-13 13:00:00,56.73,56.78,56.65,56.7,58807.0,49.987,50.0311,49.9165,49.9606,58807.0
2018-08-13 13:30:00,56.7,56.91,56.7,56.84,34164.0,49.9606,50.1456,49.9606,50.0839,34164.0
2018-08-13 14:00:00,56.85,57.05,56.85,56.96,49274.0,50.0927,50.269,50.0927,50.1897,49274.0
2018-08-13 14:30:00,56.98,57.0,56.86,56.93,58631.0,50.2073,50.2249,50.1015,50.1632,58631.0
2018-08-13 15:00:00,56.93,56.94,56.84,56.84,72490.0,50.1632,50.172,50.0839,50.0839,72490.0
2018-08-13 15:30:00,56.85,56.92,56.72,56.75,217874.0,50.0927,50.1544,49.9782,50.0046,217874.0
2018-08-14 09:30:00,56.93,57.26,56.93,57.12,41082.0,50.1632,50.454,50.1632,50.3306,41082.0
2018-08-14 10:00:00,57.12,57.34,56.9,57.24,42010.0,50.3306,50.5245,50.1368,50.4364,42010.0
2018-08-14 10:30:00,57.23,57.69,57.22,57.66,151152.0,50.4276,50.8329,50.4188,50.8065,151152.0
2018-08-14 11:00:00,57.69,57.92,57.63,57.78,77345.0,50.8329,51.0356,50.78,50.9122,77345.0
2018-08-14 11:30:00,57.78,57.81,57.64,57.66,29734.0,50.9122,50.9386,50.7888,50.8065,29734.0
2018-08-14 12:00:00,57.67,57.86,57.66,57.84,56218.0,50.8153,50.9827,50.8065,50.9651,56218.0
2018-08-14 12:30:00,57.84,57.93,57.76,57.77,26329.0,50.9651,51.0444,50.8946,50.9034,26329.0
2018-08-14 13:00:00,57.77,57.84,57.6,57.61,24763.0,50.9034,50.9651,50.7536,50.7624,24763.0
2018-08-14 13:30:00,57.6,57.84,57.58,57.84,28743.0,50.7536,50.9651,50.736,50.9651,28743.0
2018-08-14 14:00:00,57.83,57.97,57.82,57.88,70763.0,50.9562,51.0796,50.9474,51.0003,70763.0
2018-08-14 14:30:00,57.88,57.9,57.83,57.85,49191.0,51.0003,51.0179,50.9562,50.9739,49191.0
2018-08-14 15:00:00,57.85,57.92,57.75,57.78,76481.0,50.9739,51.0356,50.8858,50.9122,76481.0
2018-08-14 15:30:00,57.77,57.83,57.69,57.74,237629.0,50.9034,50.9562,50.8329,50.8769,237629.0
2018-08-15 09:30:00,57.39,57.39,57.0,57.1,93800.0,50.5685,50.5685,50.2249,50.313,93800.0
2018-08-15 10:00:00,57.08,57.41,56.99,57.31,160900.0,50.2954,50.5862,50.2161,50.4981,160900.0
2018-08-15 10:30:00,57.28,57.45,57.08,57.15,142642.0,50.4716,50.6214,50.2954,50.3571,142642.0
2018-08-15 11:00:00,57.14,57.55,57.08,57.51,65243.0,50.3483,50.7095,50.2954,50.6743,65243.0
2018-08-15 11:30:00,57.52,57.57,57.38,57.49,48099.0,50.6831,50.7272,50.5597,50.6567,48099.0
2018-08-15 12:00:00,57.51,57.69,57.46,57.69,74580.0,50.6743,50.8329,50.6302,50.8329,74580.0
2018-08-15 12:30:00,57.69,57.79,57.67,57.76,30873.0,50.8329,50.921,50.8153,50.8946,30873.0
2018-08-15 13:00:00,57.78,57.91,57.75,57.78,34204.0,50.9122,51.0267,50.8858,50.9122,34204.0
2018-08-15 13:30:00,57.79,57.79,57.67,57.75,38132.0,50.921,50.921,50.8153,50.8858,38132.0
2018-08-15 14:00:00,57.74,57.84,57.68,57.74,198607.0,50.8769,50.9651,50.8241,50.8769,198607.0
2018-08-15 14:30:00,57.73,57.83,57.61,57.82,69855.0,50.8681,50.9562,50.7624,50.9474,69855.0
2018-08-15 15:00:00,57.85,58.04,57.84,57.94,42548.0,50.9739,51.1413,50.9651,51.0532,42548.0
2018-08-15 15:30:00,57.95,58.08,57.91,57.98,167626.0,51.062,51.1765,51.0267,51.0884,167626.0
2018-08-16 09:30:00,58.21,58.37,58.09,58.13,57492.0,51.2911,51.4321,51.1853,51.2206,57492.0
2018-08-16 10:00:00,58.13,58.24,58.06,58.15,52999.0,51.2206,51.3175,51.1589,51.2382,52999.0
2018-08-16 10:30:00,58.16,58.3,58.13,58.2,20010.0,51.247,51.3704,51.2206,51.2823,20010.0
2018-08-16 11:00:00,58.21,58.43,58.2,58.41,40703.0,51.2911,51.4849,51.2823,51.4673,40703.0
2018-08-16 11:30:00,58.41,58.46,58.31,58.41,33305.0,51.4673,51.5114,51.3792,51.4673,33305.0
2018-08-16 12:00:00,58.41,58.63,58.41,58.48,26758.0,51.4673,51.6612,51.4673,51.529,26758.0
2018-08-16 12:30:00,58.48,58.51,58.38,58.38,72559.0,51.529,51.5554,51.4409,51.4409,72559.0
2018-08-16 13:00:00,58.39,58.41,58.3,58.35,18293.0,51.4497,51.4673,51.3704,51.4144,18293.0
2018-08-16 13:30:00,58.34,58.35,58.24,58.33,38858.0,51.4056,51.4144,51.3175,51.3968,38858.0
2018-08-16 14:00:00,58.33,58.41,58.26,58.27,16724.0,51.3968,51.4673,51.3351,51.344,16724.0
2018-08-16 14:30:00,58.24,58.28,58.18,58.25,21649.0,51.3175,51.3528,51.2646,51.3263,21649.0
2018-08-16 15:00:00,58.25,58.31,58.17,58.21,38936.0,51.3263,51.3792,51.2558,51.2911,38936.0
2018-08-16 15:30:00,58.21,58.23,58.11,58.22,118888.0,51.2911,51.3087,51.203,51.2999,118888.0
2018-08-17 09:30:00,58.13,58.27,58.02,58.27,96908.0,51.2206,51.344,51.1237,51.344,96908.0
2018-08-17 10:00:00,58.22,58.32,58.12,58.19,103251.0,51.2999,51.388,51.2118,51.2735,103251.0
2018-08-17 10:30:00,58.22,58.3,58.08,58.08,44258.0,51.2999,51.3704,51.1765,51.1765,44258.0
2018-08-17 11:00:00,58.1,58.23,58.03,58.2,45613.0,51.1942,51.3087,51.1325,51.2823,45613.0
2018-08-17 11:30:00,58.21,58.4,58.2,58.39,222074.0,51.2911,51.4585,51.2823,51.4497,222074.0
2018-08-17 12:00:00,58.38,58.41,58.24,58.26,69858.0,51.4409,51.4673,51.3175,51.3351,69858.0
2018-08-17 12:30:00,58.28,58.3,58.19,58.29,79578.0,51.3528,51.3704,51.2735,51.3616,79578.0
2018-08-17 13:00:00,58.3,58.3,58.12,58.14,18066.0,51.3704,51.3704,51.2118,51.2294,18066.0
2018-08-17 13:30:00,58.14,58.18,58.11,58.17,23703.0,51.2294,51.2646,51.203,51.2558,23703.0
2018-08-17 14:00:00,58.17,58.39,58.17,58.39,134871.0,51.2558,51.4497,51.2558,51.4497,134871.0
2018-08-17 14:30:00,58.38,58.39,58.21,58.26,63254.0,51.4409,51.4497,51.2911,51.3351,63254.0
2018-08-17 15:00:00,58.26,58.44,58.21,58.44,46041.0,51.3351,51.4937,51.2911,51.4937,46041.0
2018-08-17 15:30:00,58.43,58.43,58.24,58.33,115432.0,51.4849,51.4849,51.3175,51.3968,115432.0
2018-08-20 09:30:00,58.49,58.87,58.49,58.84,22267.0,51.5378,51.8726,51.5378,51.8462,22267.0
2018-08-20 10:00:00,58.83,59.0,58.78,58.99,41053.0,51.8374,51.9872,51.7933,51.9784,41053.0
2018-08-20 10:30:00,58.94,58.94,58.7,58.72,25939.0,51.9343,51.9343,51.7228,51.7405,25939.0
2018-08-20 11:00:00,58.74,58.8,58.69,58.77,19869.0,51.7581,51.811,51.714,51.7845,19869.0
2018-08-20 11:30:00,58.76,58.82,58.73,58.78,21512.0,51.7757,51.8286,51.7493,51.7933,21512.0
2018-08-20 12:00:00,58.78,58.84,58.77,58.77,47861.0,51.7933,51.8462,51.7845,51.7845,47861.0
2018-08-20 12:30:00,58.76,58.79,58.73,58.74,12412.0,51.7757,51.8021,51.7493,51.7581,12412.0
2018-08-20 13:00:00,58.75,58.8,58.72,58.79,21061.0,51.7669,51.811,51.7405,51.8021,21061.0
2018-08-20 13:30:00,58.8,58.81,58.77,58.8,25934.0,51.811,51.8198,51.7845,51.811,25934.0
2018-08-20 14:00:00,58.79,58.87,58.77,58.87,17641.0,51.8021,51.8726,51.7845,51.8726,17641.0
2018-08-20 14:30:00,58.87,58.87,58.74,58.74,30341.0,51.8726,51.8726,51.7581,51.7581,30341.0
2018-08-20 15:00:00,58.73,58.74,58.61,58.66,34924.0,51.7493,51.7581,51.6435,51.6876,34924.0
2018-08-20 15:30:00,58.65,58.65,58.59,58.62,148961.0,51.6788,51.6788,51.6259,51.6523,148961.0
2018-08-21 09:30:00,58.63,59.0,58.63,58.98,242499.0,51.6612,51.9872,51.6612,51.9696,242499.0
2018-08-21 10:00:00,59.0,59.08,58.97,59.03,32808.0,51.9872,52.0577,51.9607,52.0136,32808.0
2018-08-21 10:30:00,59.02,59.07,58.91,58.99,27642.0,52.0048,52.0489,51.9079,51.9784,27642.0
2018-08-21 11:00:00,59.0,59.01,58.78,58.79,26992.0,51.9872,51.996,51.7933,51.8021,26992.0
2018-08-21 11:30:00,58.79,59.01,58.78,59.01,26152.0,51.8021,51.996,51.7933,51.996,26152.0
2018-08-21 12:00:00,59.01,59.05,58.97,59.01,23973.0,51.996,52.0312,51.9607,51.996,23973.0
2018-08-21 12:30:00,59.02,59.17,59.01,59.13,20903.0,52.0048,52.137,51.996,52.1017,20903.0
2018-08-21 13:00:00,59.13,59.19,59.12,59.14,21834.0,52.1017,52.1546,52.0929,52.1105,21834.0
2018-08-21 13:30:00,59.14,59.18,59.1,59.15,27229.0,52.1105,52.1458,52.0753,52.1194,27229.0
2018-08-21 14:00:00,59.14,59.23,59.04,59.2,113159.0,52.1105,52.1898,52.0224,52.1634,113159.0
2018-08-21 14:30:00,59.2,59.21,59.09,59.14,28474.0,52.1634,52.1722,52.0665,52.1105,28474.0
2018-08-21 15:00:00,59.14,59.23,59.13,59.18,38046.0,52.1105,52.1898,52.1017,52.1458,38046.0
2018-08-21 15:30:00,59.19,59.23,59.09,59.13,105658.0,52.1546,52.1898,52.0665,52.1017,105658.0
2018-08-22 09:30:00,59.08,59.08,58.45,58.58,34522.0,52.0577,52.0577,51.5026,51.6171,34522.0
2018-08-22 10:00:00,58.61,58.7,58.55,58.56,95434.0,51.6435,51.7228,51.5907,51.5995,95434.0
2018-08-22 10:30:00,58.55,58.76,58.55,58.59,16865.0,51.5907,51.7757,51.5907,51.6259,16865.0
2018-08-22 11:00:00,58.6,58.69,58.56,58.64,61268.0,51.6347,51.714,51.5995,51.67,61268.0
2018-08-22 11:30:00,58.63,58.65,58.55,58.6,29877.0,51.6612,51.6788,51.5907,51.6347,29877.0
2018-08-22 12:00:00,58.6,58.66,58.56,58.61,17622.0,51.6347,51.6876,51.5995,51.6435,17622.0
2018-08-22 12:30:00,58.61,58.63,58.58,58.6,24340.0,51.6435,51.6612,51.6171,51.6347,24340.0
2018-08-22 13:00:00,58.61,58.61,58.5,58.52,31301.0,51.6435,51.6435,51.5466,51.5642,31301.0
2018-08-22 13:30:00,58.52,58.58,58.5,58.55,23876.0,51.5642,51.6171,51.5466,51.5907,23876.0
2018-08-22 14:00:00,58.55,58.57,58.39,58.46,31197.0,51.5907,51.6083,51.4497,51.5114,31197.0
2018-08-22 14:30:00,58.47,58.52,58.44,58.51,32658.0,51.5202,51.5642,51.4937,51.5554,32658.0
2018-08-22 15:00:00,58.51,58.57,58.5,58.57,30289.0,51.5554,51.6083,51.5466,51.6083,30289.0
2018-08-22 15:30:00,58.57,58.58,58.45,58.45,106387.0,51.6083,51.6171,51.5026,51.5026,106387.0
2018-08-23 09:30:00,58.38,58.38,58.13,58.13,45685.0,51.4409,51.4409,51.2206,51.2206,45685.0
2018-08-23 10:00:00,58.12,58.22,58.07,58.21,33727.0,51.2118,51.2999,51.1677,51.2911,33727.0
2018-08-23 10:30:00,58.21,58.22,57.98,58.06,42515.0,51.2911,51.2999,51.0884,51.1589,42515.0
2018-08-23 11:00:00,58.06,58.11,57.9,57.98,36541.0,51.1589,51.203,51.0179,51.0884,36541.0
2018-08-23 11:30:00,57.97,57.97,57.81,57.88,29398.0,51.0796,51.0796,50.9386,51.0003,29398.0
2018-08-23 12:00:00,57.88,58.0,57.88,57.96,48669.0,51.0003,51.106,51.0003,51.0708,48669.0
2018-08-23 12:30:00,57.95,58.02,57.88,57.93,41723.0,51.062,51.1237,51.0003,51.0444,41723.0
2018-08-23 13:00:00,57.93,57.95,57.8,57.88,28869.0,51.0444,51.062,50.9298,51.0003,28869.0
2018-08-23 13:30:00,57.87,57.88,57.69,57.75,29529.0,50.9915,51.0003,50.8329,50.8858,29529.0
2018-08-23 14:00:00,57.75,57.99,57.75,57.89,198463.0,50.8858,51.0972,50.8858,51.0091,198463.0
2018-08-23 14:30:00,57.9,58.11,57.9,58.01,65227.0,51.0179,51.203,51.0179,51.1149,65227.0
2018-08-23 15:00:00,58.01,58.15,58.0,58.04,88814.0,51.1149,51.2382,51.106,51.1413,88814.0
2018-08-23 15:30:00,58.04,58.14,57.93,58.12,248314.0,51.1413,51.2294,51.0444,51.2118,248314.0
2018-08-24 09:30:00,58.44,58.53,58.22,58.42,23677.0,51.4937,51.573,51.2999,51.4761,23677.0
2018-08-24 10:00:00,58.41,58.47,58.23,58.26,11049.0,51.4673,51.5202,51.3087,51.3351,11049.0
2018-08-24 10:30:00,58.24,58.48,58.24,58.44,14456.0,51.3175,51.529,51.3175,51.4937,14456.0
2018-08-24 11:00:00,58.45,58.45,58.31,58.33,11955.0,51.5026,51.5026,51.3792,51.3968,11955.0
2018-08-24 11:30:00,58.3,58.44,58.25,58.44,19680.0,51.3704,51.4937,51.3263,51.4937,19680.0
2018-08-24 12:00:00,58.44,58.49,58.42,58.49,11308.0,51.4937,51.5378,51.4761,51.5378,11308.0
2018-08-24 12:30:00,58.5,58.58,58.46,58.51,18541.0,51.5466,51.6171,51.5114,51.5554,18541.0
2018-08-24 13:00:00,58.52,58.52,58.39,58.4,17428.0,51.5642,51.5642,51.4497,51.4585,17428.0
2018-08-24 13:30:00,58.39,58.39,58.25,58.35,20132.0,51.4497,51.4497,51.3263,51.4144,20132.0
2018-08-24 14:00:00,58.35,58.43,58.34,58.38,25172.0,51.4144,51.4849,51.4056,51.4409,25172.0
2018-08-24 14:30:00,58.37,58.45,58.31,58.41,24712.0,51.4321,51.5026,51.3792,51.4673,24712.0
2018-08-24 15:00:00,58.4,58.42,58.33,58.33,33740.0,51.4585,51.4761,51.3968,51.3968,33740.0
2018-08-24 15:30:00,58.34,58.44,58.33,58.38,87795.0,51.4056,51.4937,51.3968,51.4409,87795.0
2018-08-27 09:30:00,58.7,59.39,58.7,59.34,35133.0,51.7228,52.3308,51.7228,52.2868,35133.0
2018-08-27 10:00:00,59.37,59.44,59.31,59.35,31571.0,52.3132,52.3749,52.2603,52.2956,31571.0
2018-08-27 10:30:00,59.35,59.36,59.13,59.23,34335.0,52.2956,52.3044,52.1017,52.1898,34335.0
2018-08-27 11:00:00,59.23,59.33,59.14,59.27,35393.0,52.1898,52.278,52.1105,52.2251,35393.0
2018-08-27 11:30:00,59.28,59.39,59.22,59.34,40281.0,52.2339,52.3308,52.181,52.2868,40281.0
2018-08-27 12:00:00,59.34,59.37,59.29,59.36,35592.0,52.2868,52.3132,52.2427,52.3044,35592.0
2018-08-27 12:30:00,59.36,59.46,59.36,59.42,35717.0,52.3044,52.3925,52.3044,52.3573,35717.0
2018-08-27 13:00:00,59.42,59.48,59.41,59.45,36770.0,52.3573,52.4101,52.3484,52.3837,36770.0
2018-08-27 13:30:00,59.45,59.46,59.32,59.42,22158.0,52.3837,52.3925,52.2691,52.3573,22158.0
2018-08-27 14:00:00,59.43,59.47,59.38,59.44,16890.0,52.3661,52.4013,52.322,52.3749,16890.0
2018-08-27 14:30:00,59.44,59.45,59.31,59.34,23067.0,52.3749,52.3837,52.2603,52.2868,23067.0
2018-08-27 15:00:00,59.34,59.39,59.24,59.29,33949.0,52.2868,52.3308,52.1987,52.2427,33949.0
2018-08-27 15:30:00,59.28,59.34,59.24,59.32,132207.0,52.2339,52.2868,52.1987,52.2691,132207.0
2018-08-28 09:30:00,59.48,59.5,59.08,59.13,83348.0,52.4101,52.4278,52.0577,52.1017,83348.0
2018-08-28 10:00:00,59.12,59.34,59.12,59.34,40638.0,52.0929,52.2868,52.0929,52.2868,40638.0
2018-08-28 10:30:00,59.35,59.44,59.22,59.42,52534.0,52.2956,52.3749,52.181,52.3573,52534.0
2018-08-28 11:00:00,59.42,59.53,59.32,59.35,54953.0,52.3573,52.4542,52.2691,52.2956,54953.0
2018-08-28 11:30:00,59.35,59.41,59.05,59.06,62050.0,52.2956,52.3484,52.0312,52.0401,62050.0
2018-08-28 12:00:00,59.06,59.14,59.0,59.01,18654.0,52.0401,52.1105,51.9872,51.996,18654.0
2018-08-28 12:30:00,59.02,59.15,58.95,59.15,42665.0,52.0048,52.1194,51.9431,52.1194,42665.0
2018-08-28 13:00:00,59.15,59.17,59.03,59.04,32526.0,52.1194,52.137,52.0136,52.0224,32526.0
2018-08-28 13:30:00,59.02,59.12,59.01,59.06,16877.0,52.0048,52.0929,51.996,52.0401,16877.0
2018-08-28 14:00:00,59.06,59.26,59.06,59.26,10638.0,52.0401,52.2163,52.0401,52.2163,10638.0
2018-08-28 14:30:00,59.25,59.29,59.18,59.25,23421.0,52.2075,52.2427,52.1458,52.2075,23421.0
2018-08-28 15:00:00,59.25,59.27,59.14,59.14,22642.0,52.2075,52.2251,52.1105,52.1105,22642.0
2018-08-28 15:30:00,59.16,59.25,59.13,59.22,114290.0,52.1282,52.2075,52.1017,52.181,114290.0
2018-08-29 09:30:00,59.31,59.41,59.02,59.06,48453.0,52.2603,52.3484,52.0048,52.0401,48453.0
2018-08-29 10:00:00,59.04,59.04,58.89,58.97,36087.0,52.0224,52.0224,51.8903,51.9607,36087.0
2018-08-29 10:30:00,58.98,59.16,58.92,59.16,36761.0,51.9696,52.1282,51.9167,52.1282,36761.0
2018-08-29 11:00:00,59.15,59.36,59.15,59.33,38911.0,52.1194,52.3044,52.1194,52.278,38911.0
2018-08-29 11:30:00,59.34,59.41,59.26,59.41,16941.0,52.2868,52.3484,52.2163,52.3484,16941.0
2018-08-29 12:00:00,59.41,59.49,59.36,59.42,25404.0,52.3484,52.4189,52.3044,52.3573,25404.0
2018-08-29 12:30:00,59.42,59.47,59.39,59.44,18031.0,52.3573,52.4013,52.3308,52.3749,18031.0
2018-08-29 13:00:00,59.46,59.47,59.29,59.34,18727.0,52.3925,52.4013,52.2427,52.2868,18727.0
2018-08-29 13:30:00,59.33,59.36,59.29,59.32,15427.0,52.278,52.3044,52.2427,52.2691,15427.0
2018-08-29 14:00:00,59.32,59.39,59.3,59.3,21045.0,52.2691,52.3308,52.2515,52.2515,21045.0
2018-08-29 14:30:00,59.3,59.4,59.29,59.34,29992.0,52.2515,52.3396,52.2427,52.2868,29992.0
2018-08-29 15:00:00,59.35,59.39,59.32,59.32,42164.0,52.2956,52.3308,52.2691,52.2691,42164.0
2018-08-29 15:30:00,59.31,59.39,59.29,59.36,108497.0,52.2603,52.3308,52.2427,52.3044,108497.0
2018-08-30 09:30:00,59.22,59.3,58.72,58.83,28206.0,52.181,52.2515,51.7405,51.8374,28206.0
2018-08-30 10:00:00,58.85,58.94,58.76,58.86,33146.0,51.855,51.9343,51.7757,51.8638,33146.0
2018-08-30 10:30:00,58.87,58.96,58.81,58.9,13566.0,51.8726,51.9519,51.8198,51.8991,13566.0
2018-08-30 11:00:00,58.86,58.9,58.58,58.63,26166.0,51.8638,51.8991,51.6171,51.6612,26166.0
2018-08-30 11:30:00,58.63,58.68,58.46,58.47,33850.0,51.6612,51.7052,51.5114,51.5202,33850.0
2018-08-30 12:00:00,58.47,58.51,58.38,58.46,32656.0,51.5202,51.5554,51.4409,51.5114,32656.0
2018-08-30 12:30:00,58.47,58.59,58.44,58.58,33382.0,51.5202,51.6259,51.4937,51.6171,33382.0
2018-08-30 13:00:00,58.57,58.62,58.44,58.45,52097.0,51.6083,51.6523,51.4937,51.5026,52097.0
2018-08-30 13:30:00,58.44,58.48,58.31,58.31,41871.0,51.4937,51.529,51.3792,51.3792,41871.0
2018-08-30 14:00:00,58.32,58.36,58.02,58.13,53628.0,51.388,51.4233,51.1237,51.2206,53628.0
2018-08-30 14:30:00,58.1,58.51,58.04,58.41,84067.0,51.1942,51.5554,51.1413,51.4673,84067.0
2018-08-30 15:00:00,58.41,58.41,58.25,58.34,88374.0,51.4673,51.4673,51.3263,51.4056,88374.0
2018-08-30 15:30:00,58.35,58.51,58.3,58.49,176072.0,51.4144,51.5554,51.3704,51.5378,176072.0
2018-08-31 09:30:00,58.25,58.5,58.22,58.22,28238.0,51.3263,51.5466,51.2999,51.2999,28238.0
2018-08-31 10:00:00,58.24,58.41,58.1,58.13,32664.0,51.3175,51.4673,51.1942,51.2206,32664.0
2018-08-31 10:30:00,58.12,58.2,58.05,58.1,30358.0,51.2118,51.2823,51.1501,51.1942,30358.0
2018-08-31 11:00:00,58.1,58.23,58.1,58.12,46178.0,51.1942,51.3087,51.1942,51.2118,46178.0
2018-08-31 11:30:00,58.11,58.21,57.98,57.98,38150.0,51.203,51.2911,51.0884,51.0884,38150.0
2018-08-31 12:00:00,57.97,58.06,57.9,58.03,24468.0,51.0796,51.1589,51.0179,51.1325,24468.0
2018-08-31 12:30:00,58.04,58.14,57.95,58.07,26797.0,51.1413,51.2294,51.062,51.1677,26797.0
2018-08-31 13:00:00,58.07,58.12,58.04,58.08,14488.0,51.1677,51.2118,51.1413,51.1765,14488.0
2018-08-31 13:30:00,58.07,58.11,58.03,58.06,19348.0,51.1677,51.203,51.1325,51.1589,19348.0
2018-08-31 14:00:00,58.06,58.07,57.98,58.07,24508.0,51.1589,51.1677,51.0884,51.1677,24508.0
2018-08-31 14:30:00,58.06,58.13,57.98,58.07,39022.0,51.1589,51.2206,51.0884,51.1677,39022.0
2018-08-31 15:00:00,58.06,58.15,58.01,58.02,55436.0,51.1589,51.2382,51.1149,51.1237,55436.0
2018-08-31 15:30:00,58.03,58.18,58.03,58.08,168589.0,51.1325,51.2646,51.1325,51.1765,168589.0
2018-09-04 09:30:00,57.64,57.64,57.16,57.51,74362.0,50.7888,50.7888,50.3659,50.6743,74362.0
2018-09-04 10:00:00,57.55,57.77,57.43,57.69,44114.0,50.7095,50.9034,50.6038,50.8329,44114.0
2018-09-04 10:30:00,57.69,57.77,57.57,57.7,72365.0,50.8329,50.9034,50.7272,50.8417,72365.0
2018-09-04 11:00:00,57.71,57.71,57.33,57.37,46701.0,50.8505,50.8505,50.5157,50.5509,46701.0
2018-09-04 11:30:00,57.37,57.47,57.29,57.3,34917.0,50.5509,50.639,50.4804,50.4892,34917.0
2018-09-04 12:00:00,57.3,57.33,57.17,57.26,29272.0,50.4892,50.5157,50.3747,50.454,29272.0
2018-09-04 12:30:00,57.27,57.43,57.21,57.41,35899.0,50.4628,50.6038,50.4099,50.5862,35899.0
2018-09-04 13:00:00,57.43,57.49,57.38,57.42,48933.0,50.6038,50.6567,50.5597,50.595,48933.0
2018-09-04 13:30:00,57.4,57.51,57.31,57.51,69687.0,50.5774,50.6743,50.4981,50.6743,69687.0
2018-09-04 14:00:00,57.51,57.71,57.5,57.55,123018.0,50.6743,50.8505,50.6655,50.7095,123018.0
2018-09-04 14:30:00,57.54,57.71,57.52,57.7,44743.0,50.7007,50.8505,50.6831,50.8417,44743.0
2018-09-04 15:00:00,57.69,57.74,57.63,57.7,61661.0,50.8329,50.8769,50.78,50.8417,61661.0
2018-09-04 15:30:00,57.7,57.77,57.61,57.73,200905.0,50.8417,50.9034,50.7624,50.8681,200905.0
2018-09-05 09:30:00,57.5,57.76,57.36,57.64,101737.0,50.6655,50.8946,50.5421,50.7888,101737.0
2018-09-05 10:00:00,57.64,57.91,57.39,57.59,63158.0,50.7888,51.0267,50.5685,50.7448,63158.0
2018-09-05 10:30:00,57.6,57.86,57.52,57.79,65535.0,50.7536,50.9827,50.6831,50.921,65535.0
2018-09-05 11:00:00,57.78,57.82,57.55,57.57,123314.0,50.9122,50.9474,50.7095,50.7272,123314.0
2018-09-05 11:30:00,57.57,57.82,57.57,57.72,54230.0,50.7272,50.9474,50.7272,50.8593,54230.0
2018-09-05 12:00:00,57.72,57.91,57.67,57.88,114511.0,50.8593,51.0267,50.8153,51.0003,114511.0
2018-09-05 12:30:00,57.88,57.88,57.71,57.71,52082.0,51.0003,51.0003,50.8505,50.8505,52082.0
2018-09-05 13:00:00,57.69,57.83,57.69,57.81,31475.0,50.8329,50.9562,50.8329,50.9386,31475.0
2018-09-05 13:30:00,57.81,57.82,57.67,57.75,35431.0,50.9386,50.9474,50.8153,50.8858,35431.0
2018-09-05 14:00:00,57.76,57.77,57.65,57.67,30312.0,50.8946,50.9034,50.7976,50.8153,30312.0
2018-09-05 14:30:00,57.67,57.72,57.58,57.71,49400.0,50.8153,50.8593,50.736,50.8505,49400.0
2018-09-05 15:00:00,57.71,57.83,57.7,57.8,55966.0,50.8505,50.9562,50.8417,50.9298,55966.0
2018-09-05 15:30:00,57.8,57.88,57.73,57.86,194980.0,50.9298,51.0003,50.8681,50.9827,194980.0
2018-09-06 09:30:00,57.91,58.61,57.91,58.33,51663.0,51.0267,51.6435,51.0267,51.3968,51663.0
2018-09-06 10:00:00,58.37,58.38,58.06,58.13,32079.0,51.4321,51.4409,51.1589,51.2206,32079.0
2018-09-06 10:30:00,58.12,58.13,57.91,57.96,28210.0,51.2118,51.2206,51.0267,51.0708,28210.0
2018-09-06 11:00:00,57.95,57.96,57.78,57.82,34121.0,51.062,51.0708,50.9122,50.9474,34121.0
2018-09-06 11:30:00,57.83,57.91,57.8,57.87,36648.0,50.9562,51.0267,50.9298,50.9915,36648.0
2018-09-06 12:00:00,57.85,57.86,57.75,57.83,27491.0,50.9739,50.9827,50.8858,50.9562,27491.0
2018-09-06 12:30:00,57.81,57.9,57.81,57.82,35785.0,50.9386,51.0179,50.9386,50.9474,35785.0
2018-09-06 13:00:00,57.83,57.9,57.71,57.88,28515.0,50.9562,51.0179,50.8505,51.0003,28515.0
2018-09-06 13:30:00,57.89,58.04,57.89,57.97,20635.0,51.0091,51.1413,51.0091,51.0796,20635.0
2018-09-06 14:00:00,57.98,58.06,57.96,58.0,32985.0,51.0884,51.1589,51.0708,51.106,32985.0
2018-09-06 14:30:00,58.0,58.04,57.98,58.01,30699.0,51.106,51.1413,51.0884,51.1149,30699.0
2018-09-06 15:00:00,58.02,58.12,58.01,58.06,38325.0,51.1237,51.2118,51.1149,51.1589,38325.0
2018-09-06 15:30:00,58.06,58.08,57.95,57.99,117598.0,51.1589,51.1765,51.062,51.0972,117598.0
2018-09-07 09:30:00,57.78,57.99,57.74,57.81,48311.0,50.9122,51.0972,50.8769,50.9386,48311.0
2018-09-07 10:00:00,57.81,58.1,57.78,58.04,41449.0,50.9386,51.1942,50.9122,51.1413,41449.0
2018-09-07 10:30:00,58.04,58.29,58.04,58.26,25735.0,51.1413,51.3616,51.1413,51.3351,25735.0
2018-09-07 11:00:00,58.26,58.37,58.22,58.36,43227.0,51.3351,51.4321,51.2999,51.4233,43227.0
2018-09-07 11:30:00,58.37,58.46,58.32,58.4,34664.0,51.4321,51.5114,51.388,51.4585,34664.0
2018-09-07 12:00:00,58.4,58.43,58.05,58.06,70462.0,51.4585,51.4849,51.1501,51.1589,70462.0
2018-09-07 12:30:00,58.07,58.08,57.93,58.06,24696.0,51.1677,51.1765,51.0444,51.1589,24696.0
2018-09-07 13:00:00,58.08,58.16,58.0,58.16,31749.0,51.1765,51.247,51.106,51.247,31749.0
2018-09-07 13:30:00,58.17,58.2,58.12,58.16,44268.0,51.2558,51.2823,51.2118,51.247,44268.0
2018-09-07 14:00:00,58.17,58.33,58.16,58.31,23944.0,51.2558,51.3968,51.247,51.3792,23944.0
2018-09-07 14:30:00,58.33,58.35,58.2,58.33,39540.0,51.3968,51.4144,51.2823,51.3968,39540.0
2018-09-07 15:00:00,58.34,58.34,58.26,58.33,29531.0,51.4056,51.4056,51.3351,51.3968,29531.0
2018-09-07 15:30:00,58.34,58.51,58.29,58.5,204186.0,51.4056,51.5554,51.3616,51.5466,204186.0
2018-09-10 09:30:00,58.75,59.17,58.7,58.99,120611.0,51.7669,52.137,51.7228,51.9784,120611.0
2018-09-10 10:00:00,59.01,59.22,58.9,59.15,46111.0,51.996,52.181,51.8991,52.1194,46111.0
2018-09-10 10:30:00,59.17,59.35,59.14,59.24,59170.0,52.137,52.2956,52.1105,52.1987,59170.0
2018-09-10 11:00:00,59.24,59.41,59.19,59.3,52106.0,52.1987,52.3484,52.1546,52.2515,52106.0
2018-09-10 11:30:00,59.29,59.38,59.15,59.21,40751.0,52.2427,52.322,52.1194,52.1722,40751.0
2018-09-10 12:00:00,59.21,59.26,59.14,59.15,42411.0,52.1722,52.2163,52.1105,52.1194,42411.0
2018-09-10 12:30:00,59.14,59.22,59.11,59.17,41666.0,52.1105,52.181,52.0841,52.137,41666.0
2018-09-10 13:00:00,59.18,59.24,59.18,59.22,41842.0,52.1458,52.1987,52.1458,52.181,41842.0
2018-09-10 13:30:00,59.23,59.23,59.12,59.19,38985.0,52.1898,52.1898,52.0929,52.1546,38985.0
2018-09-10 14:00:00,59.18,59.23,59.17,59.2,45994.0,52.1458,52.1898,52.137,52.1634,45994.0
2018-09-10 14:30:00,59.2,59.3,59.15,59.17,41287.0,52.1634,52.2515,52.1194,52.137,41287.0
2018-09-10 15:00:00,59.18,59.26,59.06,59.11,60311.0,52.1458,52.2163,52.0401,52.0841,60311.0
2018-09-10 15:30:00,59.1,59.11,58.95,59.04,136876.0,52.0753,52.0841,51.9431,52.0224,136876.0
2018-09-11 09:30:00,58.94,58.94,58.61,58.79,44276.0,51.9343,51.9343,51.6435,51.8021,44276.0
2018-09-11 10:00:00,58.77,58.85,58.69,58.79,23522.0,51.7845,51.855,51.714,51.8021,23522.0
2018-09-11 10:30:00,58.8,58.8,58.56,58.73,19723.0,51.811,51.811,51.5995,51.7493,19723.0
2018-09-11 11:00:00,58.73,58.78,58.63,58.69,42202.0,51.7493,51.7933,51.6612,51.714,42202.0
2018-09-11 11:30:00,58.7,58.93,58.67,58.92,36407.0,51.7228,51.9255,51.6964,51.9167,36407.0
2018-09-11 12:00:00,58.93,58.93,58.76,58.77,21594.0,51.9255,51.9255,51.7757,51.7845,21594.0
2018-09-11 12:30:00,58.78,58.86,58.72,58.85,17490.0,51.7933,51.8638,51.7405,51.855,17490.0
2018-09-11 13:00:00,58.86,58.9,58.82,58.87,13759.0,51.8638,51.8991,51.8286,51.8726,13759.0
2018-09-11 13:30:00,58.86,58.88,58.73,58.78,10506.0,51.8638,51.8814,51.7493,51.7933,10506.0
2018-09-11 14:00:00,58.78,58.78,58.67,58.7,20063.0,51.7933,51.7933,51.6964,51.7228,20063.0
2018-09-11 14:30:00,58.71,58.73,58.67,58.7,23153.0,51.7317,51.7493,51.6964,51.7228,23153.0
2018-09-11 15:00:00,58.71,58.71,58.59,58.6,40949.0,51.7317,51.7317,51.6259,51.6347,40949.0
2018-09-11 15:30:00,58.59,58.61,58.41,58.47,157605.0,51.6259,51.6435,51.4673,51.5202,157605.0
2018-09-12 09:30:00,58.41,58.42,58.08,58.37,38869.0,51.4673,51.4761,51.1765,51.4321,38869.0
2018-09-12 10:00:00,58.36,58.39,57.95,58.07,45681.0,51.4233,51.4497,51.062,51.1677,45681.0
2018-09-12 10:30:00,58.12,58.12,57.93,57.97,37318.0,51.2118,51.2118,51.0444,51.0796,37318.0
2018-09-12 11:00:00,57.95,58.26,57.89,58.22,68909.0,51.062,51.3351,51.0091,51.2999,68909.0
2018-09-12 11:30:00,58.23,58.29,58.04,58.09,62403.0,51.3087,51.3616,51.1413,51.1853,62403.0
2018-09-12 12:00:00,58.11,58.23,58.1,58.23,54770.0,51.203,51.3087,51.1942,51.3087,54770.0
2018-09-12 12:30:00,58.23,58.69,58.19,58.69,98635.0,51.3087,51.714,51.2735,51.714,98635.0
2018-09-12 13:00:00,58.68,58.75,58.53,58.58,38756.0,51.7052,51.7669,51.573,51.6171,38756.0
2018-09-12 13:30:00,58.58,58.66,58.5,58.62,40728.0,51.6171,51.6876,51.5466,51.6523,40728.0
2018-09-12 14:00:00,58.63,58.69,58.55,58.64,26897.0,51.6612,51.714,51.5907,51.67,26897.0
2018-09-12 14:30:00,58.63,58.8,58.61,58.7,30945.0,51.6612,51.811,51.6435,51.7228,30945.0
2018-09-12 15:00:00,58.7,58.92,58.7,58.92,44125.0,51.7228,51.9167,51.7228,51.9167,44125.0
2018-09-12 15:30:00,58.92,59.06,58.88,59.0,196182.0,51.9167,52.0401,51.8814,51.9872,196182.0
2018-09-13 09:30:00,59.35,59.63,59.19,59.32,43390.0,52.2956,52.5423,52.1546,52.2691,43390.0
2018-09-13 10:00:00,59.33,59.5,58.92,58.95,47472.0,52.278,52.4278,51.9167,51.9431,47472.0
2018-09-13 10:30:00,58.97,59.1,58.86,58.88,31139.0,51.9607,52.0753,51.8638,51.8814,31139.0
2018-09-13 11:00:00,58.88,59.0,58.72,58.72,25083.0,51.8814,51.9872,51.7405,51.7405,25083.0
2018-09-13 11:30:00,58.74,59.04,58.72,59.04,21463.0,51.7581,52.0224,51.7405,52.0224,21463.0
2018-09-13 12:00:00,59.06,59.06,58.9,58.94,112748.0,52.0401,52.0401,51.8991,51.9343,112748.0
2018-09-13 12:30:00,58.94,59.03,58.91,59.02,22687.0,51.9343,52.0136,51.9079,52.0048,22687.0
2018-09-13 13:00:00,59.04,59.07,58.98,59.01,18164.0,52.0224,52.0489,51.9696,51.996,18164.0
2018-09-13 13:30:00,59.02,59.11,59.01,59.07,14881.0,52.0048,52.0841,51.996,52.0489,14881.0
2018-09-13 14:00:00,59.07,59.21,59.07,59.19,45646.0,52.0489,52.1722,52.0489,52.1546,45646.0
2018-09-13 14:30:00,59.2,59.27,59.17,59.24,22664.0,52.1634,52.2251,52.137,52.1987,22664.0
2018-09-13 15:00:00,59.23,59.24,59.13,59.15,26793.0,52.1898,52.1987,52.1017,52.1194,26793.0
2018-09-13 15:30:00,59.15,59.15,59.02,59.05,135492.0,52.1194,52.1194,52.0048,52.0312,135492.0
2018-09-14 09:30:00,59.08,59.65,59.08,59.6,73607.0,52.0577,52.5599,52.0577,52.5159,73607.0
2018-09-14 10:00:00,59.59,59.74,59.54,59.61,21721.0,52.5071,52.6392,52.463,52.5247,21721.0
2018-09-14 10:30:00,59.61,59.63,59.45,59.55,15685.0,52.5247,52.5423,52.3837,52.4718,15685.0
2018-09-14 11:00:00,59.54,59.66,59.52,59.63,18992.0,52.463,52.5687,52.4454,52.5423,18992.0
2018-09-14 11:30:00,59.64,59.73,59.57,59.62,17135.0,52.5511,52.6304,52.4894,52.5335,17135.0
2018-09-14 12:00:00,59.63,59.63,59.3,59.36,32463.0,52.5423,52.5423,52.2515,52.3044,32463.0
2018-09-14 12:30:00,59.35,59.36,59.26,59.33,11385.0,52.2956,52.3044,52.2163,52.278,11385.0
2018-09-14 13:00:00,59.33,59.41,59.28,59.37,13006.0,52.278,52.3484,52.2339,52.3132,13006.0
2018-09-14 13:30:00,59.37,59.41,59.23,59.32,29705.0,52.3132,52.3484,52.1898,52.2691,29705.0
2018-09-14 14:00:00,59.31,59.33,59.26,59.3,19127.0,52.2603,52.278,52.2163,52.2515,19127.0
2018-09-14 14:30:00,59.28,59.29,59.21,59.26,36752.0,52.2339,52.2427,52.1722,52.2163,36752.0
2018-09-14 15:00:00,59.26,59.3,59.22,59.24,42561.0,52.2163,52.2515,52.181,52.1987,42561.0
2018-09-14 15:30:00,59.24,59.42,59.23,59.35,119916.0,52.1987,52.3573,52.1898,52.2956,119916.0
2018-09-17 09:30:00,59.4,59.53,59.07,59.17,66280.0,52.3396,52.4542,52.0489,52.137,66280.0
2018-09-17 10:00:00,59.19,59.31,59.15,59.2,35777.0,52.1546,52.2603,52.1194,52.1634,35777.0
2018-09-17 10:30:00,59.19,59.21,59.06,59.17,86090.0,52.1546,52.1722,52.0401,52.137,86090.0
2018-09-17 11:00:00,59.16,59.64,59.15,59.55,100739.0,52.1282,52.5511,52.1194,52.4718,100739.0
2018-09-17 11:30:00,59.54,59.58,59.43,59.48,39275.0,52.463,52.4982,52.3661,52.4101,39275.0
2018-09-17 12:00:00,59.5,59.59,59.44,59.57,35966.0,52.4278,52.5071,52.3749,52.4894,35966.0
2018-09-17 12:30:00,59.56,59.61,59.41,59.45,44638.0,52.4806,52.5247,52.3484,52.3837,44638.0
2018-09-17 13:00:00,59.43,59.54,59.34,59.47,48274.0,52.3661,52.463,52.2868,52.4013,48274.0
2018-09-17 13:30:00,59.47,59.66,59.45,59.57,68354.0,52.4013,52.5687,52.3837,52.4894,68354.0
2018-09-17 14:00:00,59.57,59.57,59.46,59.52,43161.0,52.4894,52.4894,52.3925,52.4454,43161.0
2018-09-17 14:30:00,59.52,59.54,59.35,59.36,24531.0,52.4454,52.463,52.2956,52.3044,24531.0
2018-09-17 15:00:00,59.39,59.45,59.37,59.44,47085.0,52.3308,52.3837,52.3132,52.3749,47085.0
2018-09-17 15:30:00,59.43,59.48,59.33,59.43,276467.0,52.3661,52.4101,52.278,52.3661,276467.0
2018-09-18 09:30:00,59.5,59.6,59.16,59.16,42443.0,52.4278,52.5159,52.1282,52.1282,42443.0
2018-09-18 10:00:00,59.15,59.33,58.92,59.29,301876.0,52.1194,52.278,51.9167,52.2427,301876.0
2018-09-18 10:30:00,59.27,59.28,59.05,59.1,30149.0,52.2251,52.2339,52.0312,52.0753,30149.0
2018-09-18 11:00:00,59.11,59.18,59.06,59.18,87806.0,52.0841,52.1458,52.0401,52.1458,87806.0
2018-09-18 11:30:00,59.18,59.19,59.03,59.07,34077.0,52.1458,52.1546,52.0136,52.0489,34077.0
2018-09-18 12:00:00,59.07,59.15,58.97,58.97,25012.0,52.0489,52.1194,51.9607,51.9607,25012.0
2018-09-18 12:30:00,59.0,59.12,59.0,59.09,29277.0,51.9872,52.0929,51.9872,52.0665,29277.0
2018-09-18 13:00:00,59.07,59.18,59.07,59.09,20159.0,52.0489,52.1458,52.0489,52.0665,20159.0
2018-09-18 13:30:00,59.09,59.27,59.08,59.23,20861.0,52.0665,52.2251,52.0577,52.1898,20861.0
2018-09-18 14:00:00,59.23,59.34,59.19,59.34,15064.0,52.1898,52.2868,52.1546,52.2868,15064.0
2018-09-18 14:30:00,59.34,59.34,59.21,59.23,25370.0,52.2868,52.2868,52.1722,52.1898,25370.0
2018-09-18 15:00:00,59.24,59.31,59.19,59.26,63977.0,52.1987,52.2603,52.1546,52.2163,63977.0
2018-09-18 15:30:00,59.27,59.31,59.23,59.31,133026.0,52.2251,52.2603,52.1898,52.2603,133026.0
2018-09-19 09:30:00,59.32,60.34,59.31,60.2,202043.0,52.2691,53.1679,52.2603,53.0445,202043.0
2018-09-19 10:00:00,60.2,60.43,59.91,60.26,64272.0,53.0445,53.2472,52.789,53.0974,64272.0
2018-09-19 10:30:00,60.3,60.45,60.25,60.3,94283.0,53.1327,53.2648,53.0886,53.1327,94283.0
2018-09-19 11:00:00,60.3,60.33,60.17,60.3,233091.0,53.1327,53.1591,53.0181,53.1327,233091.0
2018-09-19 11:30:00,60.3,60.51,60.28,60.48,90912.0,53.1327,53.3177,53.115,53.2913,90912.0
2018-09-19 12:00:00,60.48,60.55,60.41,60.45,24613.0,53.2913,53.3529,53.2296,53.2648,24613.0
2018-09-19 12:30:00,60.45,60.65,60.38,60.65,25068.0,53.2648,53.4411,53.2032,53.4411,25068.0
2018-09-19 13:00:00,60.64,60.7,60.63,60.68,33331.0,53.4322,53.4851,53.4234,53.4675,33331.0
2018-09-19 13:30:00,60.68,60.75,60.66,60.68,38873.0,53.4675,53.5292,53.4499,53.4675,38873.0
2018-09-19 14:00:00,60.67,60.81,60.67,60.73,51977.0,53.4587,53.582,53.4587,53.5116,51977.0
2018-09-19 14:30:00,60.72,60.74,60.52,60.54,55815.0,53.5027,53.5204,53.3265,53.3441,55815.0
2018-09-19 15:00:00,60.55,60.6,60.49,60.58,72008.0,53.3529,53.397,53.3001,53.3794,72008.0
2018-09-19 15:30:00,60.58,60.73,60.58,60.64,233981.0,53.3794,53.5116,53.3794,53.4322,233981.0
2018-09-20 09:30:00,61.06,61.08,60.33,60.5,187475.0,53.8023,53.82,53.1591,53.3089,187475.0
2018-09-20 10:00:00,60.49,60.61,60.39,60.39,59099.0,53.3001,53.4058,53.212,53.212,59099.0
2018-09-20 10:30:00,60.38,60.61,60.38,60.52,93577.0,53.2032,53.4058,53.2032,53.3265,93577.0
2018-09-20 11:00:00,60.53,60.61,60.39,60.42,43741.0,53.3353,53.4058,53.212,53.2384,43741.0
2018-09-20 11:30:00,60.44,60.62,60.36,60.57,73525.0,53.256,53.4146,53.1855,53.3706,73525.0
2018-09-20 12:00:00,60.58,60.72,60.58,60.69,43265.0,53.3794,53.5027,53.3794,53.4763,43265.0
2018-09-20 12:30:00,60.68,60.81,60.65,60.74,63919.0,53.4675,53.582,53.4411,53.5204,63919.0
2018-09-20 13:00:00,60.75,60.78,60.61,60.62,37277.0,53.5292,53.5556,53.4058,53.4146,37277.0
2018-09-20 13:30:00,60.62,60.64,60.54,60.59,26640.0,53.4146,53.4322,53.3441,53.3882,26640.0
2018-09-20 14:00:00,60.57,60.74,60.56,60.71,43554.0,53.3706,53.5204,53.3618,53.4939,43554.0
2018-09-20 14:30:00,60.7,60.72,60.64,60.64,40577.0,53.4851,53.5027,53.4322,53.4322,40577.0
2018-09-20 15:00:00,60.63,60.69,60.53,60.58,53479.0,53.4234,53.4763,53.3353,53.3794,53479.0
2018-09-20 15:30:00,60.58,60.58,60.43,60.48,154440.0,53.3794,53.3794,53.2472,53.2913,154440.0
2018-09-21 09:30:00,60.66,61.01,60.53,60.59,329933.0,53.4499,53.7583,53.3353,53.3882,329933.0
2018-09-21 10:00:00,60.55,60.76,60.55,60.56,52181.0,53.3529,53.538,53.3529,53.3618,52181.0
2018-09-21 10:30:00,60.52,60.57,60.18,60.45,66113.0,53.3265,53.3706,53.0269,53.2648,66113.0
2018-09-21 11:00:00,60.45,60.45,60.28,60.41,53507.0,53.2648,53.2648,53.115,53.2296,53507.0
2018-09-21 11:30:00,60.41,60.42,60.2,60.23,76901.0,53.2296,53.2384,53.0445,53.071,76901.0
2018-09-21 12:00:00,60.23,60.26,59.96,60.02,77622.0,53.071,53.0974,52.8331,52.8859,77622.0
2018-09-21 12:30:00,60.01,60.05,59.92,59.97,43897.0,52.8771,52.9124,52.7978,52.8419,43897.0
2018-09-21 13:00:00,59.96,60.03,59.9,59.95,43127.0,52.8331,52.8948,52.7802,52.8243,43127.0
2018-09-21 13:30:00,59.95,60.02,59.89,59.94,27794.0,52.8243,52.8859,52.7714,52.8155,27794.0
2018-09-21 14:00:00,59.94,59.96,59.89,59.91,38944.0,52.8155,52.8331,52.7714,52.789,38944.0
2018-09-21 14:30:00,59.91,59.95,59.77,59.77,40056.0,52.789,52.8243,52.6657,52.6657,40056.0
2018-09-21 15:00:00,59.78,59.87,59.73,59.73,68793.0,52.6745,52.7538,52.6304,52.6304,68793.0
2018-09-21 15:30:00,59.74,59.78,59.62,59.72,246308.0,52.6392,52.6745,52.5335,52.6216,246308.0
2018-09-24 09:30:00,59.5,59.51,58.61,58.7,62362.0,52.4278,52.4366,51.6435,51.7228,62362.0
2018-09-24 10:00:00,58.66,58.7,58.29,58.31,59374.0,51.6876,51.7228,51.3616,51.3792,59374.0
2018-09-24 10:30:00,58.3,58.41,58.15,58.22,82012.0,51.3704,51.4673,51.2382,51.2999,82012.0
2018-09-24 11:00:00,58.24,58.35,58.16,58.31,83153.0,51.3175,51.4144,51.247,51.3792,83153.0
2018-09-24 11:30:00,58.31,58.48,58.25,58.37,51541.0,51.3792,51.529,51.3263,51.4321,51541.0
2018-09-24 12:00:00,58.39,58.41,58.26,58.35,31784.0,51.4497,51.4673,51.3351,51.4144,31784.0
2018-09-24 12:30:00,58.33,58.38,58.23,58.31,32993.0,51.3968,51.4409,51.3087,51.3792,32993.0
2018-09-24 13:00:00,58.3,58.3,58.21,58.26,35745.0,51.3704,51.3704,51.2911,51.3351,35745.0
2018-09-24 13:30:00,58.26,58.28,58.16,58.16,44385.0,51.3351,51.3528,51.247,51.247,44385.0
2018-09-24 14:00:00,58.16,58.25,58.16,58.21,47679.0,51.247,51.3263,51.247,51.2911,47679.0
2018-09-24 14:30:00,58.21,58.27,58.2,58.22,39611.0,51.2911,51.344,51.2823,51.2999,39611.0
2018-09-24 15:00:00,58.21,58.25,58.15,58.15,59835.0,51.2911,51.3263,51.2382,51.2382,59835.0
2018-09-24 15:30:00,58.16,58.17,58.08,58.12,164420.0,51.247,51.2558,51.1765,51.2118,164420.0
2018-09-25 09:30:00,57.73,57.8,55.73,55.75,354170.0,50.8681,50.9298,49.1059,49.1235,354170.0
2018-09-25 10:00:00,55.75,56.05,55.55,55.73,225379.0,49.1235,49.3878,48.9473,49.1059,225379.0
2018-09-25 10:30:00,55.73,55.92,55.42,55.92,251779.0,49.1059,49.2733,48.8327,49.2733,251779.0
2018-09-25 11:00:00,55.91,55.93,55.57,55.7,157518.0,49.2645,49.2821,48.9649,49.0794,157518.0
2018-09-25 11:30:00,55.7,55.73,55.47,55.5,106671.0,49.0794,49.1059,48.8768,48.9032,106671.0
2018-09-25 12:00:00,55.51,55.66,55.4,55.54,127513.0,48.912,49.0442,48.8151,48.9384,127513.0
2018-09-25 12:30:00,55.54,55.64,55.39,55.48,138918.0,48.9384,49.0266,48.8063,48.8856,138918.0
2018-09-25 13:00:00,55.49,55.58,55.46,55.47,66272.0,48.8944,48.9737,48.868,48.8768,66272.0
2018-09-25 13:30:00,55.47,55.49,55.23,55.29,84136.0,48.8768,48.8944,48.6653,48.7182,84136.0
2018-09-25 14:00:00,55.28,55.5,55.27,55.46,123695.0,48.7093,48.9032,48.7005,48.868,123695.0
2018-09-25 14:30:00,55.47,55.52,55.38,55.46,78491.0,48.8768,48.9208,48.7975,48.868,78491.0
2018-09-25 15:00:00,55.46,55.57,55.32,55.53,169789.0,48.868,48.9649,48.7446,48.9296,169789.0
2018-09-25 15:30:00,55.53,55.84,55.51,55.8,552787.0,48.9296,49.2028,48.912,49.1675,552787.0
2018-09-26 09:30:00,56.0,56.0,54.02,54.23,428024.0,49.3438,49.3438,47.5991,47.7842,428024.0
2018-09-26 10:00:00,54.24,54.85,54.21,54.66,446985.0,47.793,48.3305,47.7665,48.163,446985.0
2018-09-26 10:30:00,54.67,54.91,54.54,54.78,272879.0,48.1719,48.3833,48.0573,48.2688,272879.0
2018-09-26 11:00:00,54.79,54.81,54.61,54.81,161791.0,48.2776,48.2952,48.119,48.2952,161791.0
2018-09-26 11:30:00,54.82,55.0,54.75,54.89,149970.0,48.304,48.4626,48.2423,48.3657,149970.0
2018-09-26 12:00:00,54.89,54.9,54.76,54.82,110665.0,48.3657,48.3745,48.2512,48.304,110665.0
2018-09-26 12:30:00,54.8,54.91,54.8,54.9,111790.0,48.2864,48.3833,48.2864,48.3745,111790.0
2018-09-26 13:00:00,54.9,54.99,54.85,54.97,229857.0,48.3745,48.4538,48.3305,48.4362,229857.0
2018-09-26 13:30:00,54.98,55.25,54.93,54.94,146087.0,48.445,48.6829,48.4009,48.4098,146087.0
2018-09-26 14:00:00,54.94,55.15,54.9,55.0,140656.0,48.4098,48.5948,48.3745,48.4626,140656.0
2018-09-26 14:30:00,55.0,55.27,54.98,55.22,138851.0,48.4626,48.7005,48.445,48.6565,138851.0
2018-09-26 15:00:00,55.19,55.31,55.16,55.28,176236.0,48.63,48.7358,48.6036,48.7093,176236.0
2018-09-26 15:30:00,55.27,55.32,54.92,55.0,486103.0,48.7005,48.7446,48.3921,48.4626,486103.0
2018-09-27 09:30:00,55.11,55.22,54.58,54.77,83228.0,48.5596,48.6565,48.0925,48.26,83228.0
2018-09-27 10:00:00,54.8,54.94,54.74,54.91,73834.0,48.2864,48.4098,48.2335,48.3833,73834.0
2018-09-27 10:30:00,54.9,55.05,54.8,54.81,69897.0,48.3745,48.5067,48.2864,48.2952,69897.0
2018-09-27 11:00:00,54.81,55.0,54.78,54.8,127716.0,48.2952,48.4626,48.2688,48.2864,127716.0
2018-09-27 11:30:00,54.78,54.79,54.54,54.63,70443.0,48.2688,48.2776,48.0573,48.1366,70443.0
2018-09-27 12:00:00,54.61,54.63,54.41,54.42,82752.0,48.119,48.1366,47.9428,47.9516,82752.0
2018-09-27 12:30:00,54.42,54.46,54.35,54.37,54782.0,47.9516,47.9868,47.8899,47.9075,54782.0
2018-09-27 13:00:00,54.37,54.37,54.2,54.28,59226.0,47.9075,47.9075,47.7577,47.8282,59226.0
2018-09-27 13:30:00,54.29,54.45,54.0,54.34,506644.0,47.837,47.978,47.5815,47.8811,506644.0
2018-09-27 14:00:00,54.35,54.42,54.27,54.32,86928.0,47.8899,47.9516,47.8194,47.8635,86928.0
2018-09-27 14:30:00,54.33,54.33,54.08,54.1,62376.0,47.8723,47.8723,47.652,47.6696,62376.0
2018-09-27 15:00:00,54.1,54.16,54.0,54.05,94011.0,47.6696,47.7225,47.5815,47.6255,94011.0
2018-09-27 15:30:00,54.07,54.19,53.99,54.1,418636.0,47.6432,47.7489,47.5727,47.6696,418636.0
2018-09-28 09:30:00,54.05,54.05,53.4,53.93,158600.0,47.6255,47.6255,47.0528,47.5198,158600.0
2018-09-28 10:00:00,53.91,54.03,53.73,54.0,175067.0,47.5022,47.6079,47.3436,47.5815,175067.0
2018-09-28 10:30:00,54.01,54.16,53.5,54.02,812401.0,47.5903,47.7225,47.1409,47.5991,812401.0
2018-09-28 11:00:00,53.99,54.01,53.59,53.59,112394.0,47.5727,47.5903,47.2202,47.2202,112394.0
2018-09-28 11:30:00,53.6,53.63,53.41,53.41,76057.0,47.229,47.2555,47.0616,47.0616,76057.0
2018-09-28 12:00:00,53.42,53.52,53.41,53.44,98096.0,47.0704,47.1585,47.0616,47.0881,98096.0
2018-09-28 12:30:00,53.45,53.45,53.25,53.38,71554.0,47.0969,47.0969,46.9206,47.0352,71554.0
2018-09-28 13:00:00,53.4,53.49,53.33,53.48,78833.0,47.0528,47.1321,46.9911,47.1233,78833.0
2018-09-28 13:30:00,53.48,53.64,53.46,53.47,115442.0,47.1233,47.2643,47.1057,47.1145,115442.0
2018-09-28 14:00:00,53.47,53.51,53.31,53.31,80614.0,47.1145,47.1497,46.9735,46.9735,80614.0
2018-09-28 14:30:00,53.32,53.38,53.31,53.33,51866.0,46.9823,47.0352,46.9735,46.9911,51866.0
2018-09-28 15:00:00,53.34,53.43,53.31,53.38,108511.0,46.9999,47.0792,46.9735,47.0352,108511.0
2018-09-28 15:30:00,53.38,53.42,53.21,53.35,426282.0,47.0352,47.0704,46.8854,47.0087,426282.0
2018-10-01 09:30:00,53.78,54.71,53.78,54.3,339740.0,47.3876,48.2071,47.3876,47.8458,339740.0
2018-10-01 10:00:00,54.28,54.52,54.08,54.11,115683.0,47.8282,48.0397,47.652,47.6784,115683.0
2018-10-01 10:30:00,54.12,54.14,53.89,53.91,165417.0,47.6872,47.7048,47.4846,47.5022,165417.0
2018-10-01 11:00:00,53.95,54.11,53.92,53.96,73154.0,47.5374,47.6784,47.511,47.5462,73154.0
2018-10-01 11:30:00,53.97,54.05,53.88,54.05,50400.0,47.5551,47.6255,47.4758,47.6255,50400.0
2018-10-01 12:00:00,54.05,54.16,53.83,53.83,62747.0,47.6255,47.7225,47.4317,47.4317,62747.0
2018-10-01 12:30:00,53.84,53.87,53.71,53.79,50927.0,47.4405,47.4669,47.326,47.3964,50927.0
2018-10-01 13:00:00,53.78,53.96,53.77,53.96,85303.0,47.3876,47.5462,47.3788,47.5462,85303.0
2018-10-01 13:30:00,53.94,54.01,53.83,53.92,64469.0,47.5286,47.5903,47.4317,47.511,64469.0
2018-10-01 14:00:00,53.93,53.98,53.79,53.9,149923.0,47.5198,47.5639,47.3964,47.4934,149923.0
2018-10-01 14:30:00,53.9,54.0,53.87,53.95,101349.0,47.4934,47.5815,47.4669,47.5374,101349.0
2018-10-01 15:00:00,53.95,54.13,53.92,53.94,160966.0,47.5374,47.696,47.511,47.5286,160966.0
2018-10-01 15:30:00,53.94,53.94,53.73,53.86,368607.0,47.5286,47.5286,47.3436,47.4581,368607.0
2018-10-02 09:30:00,52.78,53.33,52.55,53.01,352314.0,46.5065,46.9911,46.3038,46.7092,352314.0
2018-10-02 10:00:00,53.01,53.36,52.77,53.3,200562.0,46.7092,47.0176,46.4977,46.9647,200562.0
2018-10-02 10:30:00,53.3,53.32,53.02,53.22,132949.0,46.9647,46.9823,46.718,46.8942,132949.0
2018-10-02 11:00:00,53.21,53.31,52.88,52.96,150079.0,46.8854,46.9735,46.5946,46.6651,150079.0
2018-10-02 11:30:00,52.97,53.11,52.85,52.96,97794.0,46.6739,46.7973,46.5682,46.6651,97794.0
2018-10-02 12:00:00,52.96,52.96,52.66,52.66,58972.0,46.6651,46.6651,46.4008,46.4008,58972.0
2018-10-02 12:30:00,52.67,52.96,52.64,52.73,165720.0,46.4096,46.6651,46.3831,46.4624,165720.0
2018-10-02 13:00:00,52.74,52.78,52.45,52.46,83146.0,46.4713,46.5065,46.2157,46.2245,83146.0
2018-10-02 13:30:00,52.47,52.64,52.44,52.58,71809.0,46.2333,46.3831,46.2069,46.3303,71809.0
2018-10-02 14:00:00,52.58,52.65,52.56,52.57,85106.0,46.3303,46.392,46.3126,46.3215,85106.0
2018-10-02 14:30:00,52.57,52.62,52.23,52.23,104776.0,46.3215,46.3655,46.0219,46.0219,104776.0
2018-10-02 15:00:00,52.24,52.31,52.16,52.17,175249.0,46.0307,46.0924,45.9602,45.969,175249.0
2018-10-02 15:30:00,52.17,52.39,52.17,52.32,468400.0,45.969,46.1629,45.969,46.1012,468400.0
2018-10-03 09:30:00,52.61,52.66,52.29,52.48,61464.0,46.3567,46.4008,46.0747,46.2422,61464.0
2018-10-03 10:00:00,52.49,52.85,52.46,52.76,99397.0,46.251,46.5682,46.2245,46.4889,99397.0
2018-10-03 10:30:00,52.76,53.14,52.62,53.09,100633.0,46.4889,46.8237,46.3655,46.7797,100633.0
2018-10-03 11:00:00,53.1,53.26,53.02,53.23,58936.0,46.7885,46.9294,46.718,46.903,58936.0
2018-10-03 11:30:00,53.23,53.27,53.11,53.18,62849.0,46.903,46.9383,46.7973,46.859,62849.0
2018-10-03 12:00:00,53.19,53.33,53.14,53.31,33346.0,46.8678,46.9911,46.8237,46.9735,33346.0
2018-10-03 12:30:00,53.32,53.33,53.21,53.23,42004.0,46.9823,46.9911,46.8854,46.903,42004.0
2018-10-03 13:00:00,53.23,53.26,53.12,53.2,40179.0,46.903,46.9294,46.8061,46.8766,40179.0
2018-10-03 13:30:00,53.2,53.33,53.17,53.28,38489.0,46.8766,46.9911,46.8501,46.9471,38489.0
2018-10-03 14:00:00,53.28,53.47,53.26,53.41,58749.0,46.9471,47.1145,46.9294,47.0616,58749.0
2018-10-03 14:30:00,53.41,53.44,53.05,53.16,56157.0,47.0616,47.0881,46.7444,46.8413,56157.0
2018-10-03 15:00:00,53.17,53.19,52.99,53.04,62240.0,46.8501,46.8678,46.6915,46.7356,62240.0
2018-10-03 15:30:00,53.05,53.13,53.01,53.07,221356.0,46.7444,46.8149,46.7092,46.762,221356.0
2018-10-04 09:30:00,53.0,53.03,52.66,52.94,136048.0,46.7003,46.7268,46.4008,46.6475,136048.0
2018-10-04 10:00:00,52.92,53.06,52.67,52.95,174706.0,46.6299,46.7532,46.4096,46.6563,174706.0
2018-10-04 10:30:00,52.95,52.95,52.72,52.75,134582.0,46.6563,46.6563,46.4536,46.4801,134582.0
2018-10-04 11:00:00,52.74,52.79,52.58,52.62,97039.0,46.4713,46.5153,46.3303,46.3655,97039.0
2018-10-04 11:30:00,52.63,52.72,52.41,52.41,49217.0,46.3743,46.4536,46.1805,46.1805,49217.0
2018-10-04 12:00:00,52.41,52.41,52.12,52.21,58592.0,46.1805,46.1805,45.9249,46.0043,58592.0
2018-10-04 12:30:00,52.2,52.35,52.11,52.27,68286.0,45.9954,46.1276,45.9161,46.0571,68286.0
2018-10-04 13:00:00,52.26,52.35,52.13,52.21,37356.0,46.0483,46.1276,45.9338,46.0043,37356.0
2018-10-04 13:30:00,52.21,52.34,52.08,52.22,48298.0,46.0043,46.1188,45.8897,46.0131,48298.0
2018-10-04 14:00:00,52.22,52.24,51.98,52.05,63844.0,46.0131,46.0307,45.8016,45.8633,63844.0
2018-10-04 14:30:00,52.04,52.26,52.01,52.25,65252.0,45.8545,46.0483,45.828,46.0395,65252.0
2018-10-04 15:00:00,52.26,52.34,52.17,52.18,67929.0,46.0483,46.1188,45.969,45.9778,67929.0
2018-10-04 15:30:00,52.16,52.34,52.16,52.31,185797.0,45.9602,46.1188,45.9602,46.0924,185797.0
2018-10-05 09:30:00,52.42,52.54,51.92,51.97,56172.0,46.1893,46.295,45.7487,45.7928,56172.0
2018-10-05 10:00:00,51.99,52.02,51.64,51.73,119432.0,45.8104,45.8368,45.502,45.5813,119432.0
2018-10-05 10:30:00,51.73,51.75,51.41,51.42,93387.0,45.5813,45.5989,45.2993,45.3082,93387.0
2018-10-05 11:00:00,51.44,51.62,51.41,51.53,64968.0,45.3258,45.4844,45.2993,45.4051,64968.0
2018-10-05 11:30:00,51.52,51.52,51.18,51.22,66032.0,45.3963,45.3963,45.0967,45.1319,66032.0
2018-10-05 12:00:00,51.22,51.36,51.18,51.26,49146.0,45.1319,45.2553,45.0967,45.1672,49146.0
2018-10-05 12:30:00,51.26,51.26,51.08,51.12,50657.0,45.1672,45.1672,45.0086,45.0438,50657.0
2018-10-05 13:00:00,51.12,51.18,51.03,51.07,45677.0,45.0438,45.0967,44.9645,44.9998,45677.0
2018-10-05 13:30:00,51.07,51.38,51.05,51.36,41040.0,44.9998,45.2729,44.9821,45.2553,41040.0
2018-10-05 14:00:00,51.37,51.46,51.31,51.41,42151.0,45.2641,45.3434,45.2112,45.2993,42151.0
2018-10-05 14:30:00,51.42,51.67,51.39,51.67,67937.0,45.3082,45.5284,45.2817,45.5284,67937.0
2018-10-05 15:00:00,51.67,51.7,51.52,51.55,53561.0,45.5284,45.5549,45.3963,45.4227,53561.0
2018-10-05 15:30:00,51.55,51.59,51.38,51.51,182402.0,45.4227,45.4579,45.2729,45.3875,182402.0
2018-10-08 09:30:00,51.53,51.62,51.24,51.4,32051.0,45.4051,45.4844,45.1495,45.2905,32051.0
2018-10-08 10:00:00,51.39,51.41,51.15,51.3,60226.0,45.2817,45.2993,45.0702,45.2024,60226.0
2018-10-08 10:30:00,51.31,51.4,51.17,51.39,66259.0,45.2112,45.2905,45.0879,45.2817,66259.0
2018-10-08 11:00:00,51.39,51.48,51.34,51.45,86304.0,45.2817,45.361,45.2377,45.3346,86304.0
2018-10-08 11:30:00,51.44,51.45,51.2,51.27,54562.0,45.3258,45.3346,45.1143,45.176,54562.0
2018-10-08 12:00:00,51.25,51.53,51.23,51.47,48001.0,45.1584,45.4051,45.1407,45.3522,48001.0
2018-10-08 12:30:00,51.45,51.55,51.34,51.34,33593.0,45.3346,45.4227,45.2377,45.2377,33593.0
2018-10-08 13:00:00,51.34,51.46,51.25,51.29,46864.0,45.2377,45.3434,45.1584,45.1936,46864.0
2018-10-08 13:30:00,51.29,51.36,51.2,51.3,55541.0,45.1936,45.2553,45.1143,45.2024,55541.0
2018-10-08 14:00:00,51.28,51.52,51.27,51.5,69810.0,45.1848,45.3963,45.176,45.3786,69810.0
2018-10-08 14:30:00,51.52,51.68,51.52,51.63,46059.0,45.3963,45.5372,45.3963,45.4932,46059.0
2018-10-08 15:00:00,51.63,51.73,51.58,51.65,48535.0,45.4932,45.5813,45.4491,45.5108,48535.0
2018-10-08 15:30:00,51.66,51.79,51.66,51.78,179312.0,45.5196,45.6342,45.5196,45.6254,179312.0
2018-10-09 09:30:00,51.86,51.86,50.85,51.06,164559.0,45.6959,45.6959,44.8059,44.9909,164559.0
2018-10-09 10:00:00,51.07,51.12,50.82,50.97,79077.0,44.9998,45.0438,44.7795,44.9116,79077.0
2018-10-09 10:30:00,50.95,50.97,50.43,50.44,92782.0,44.894,44.9116,44.4358,44.4446,92782.0
2018-10-09 11:00:00,50.43,50.59,50.29,50.41,102732.0,44.4358,44.5768,44.3125,44.4182,102732.0
2018-10-09 11:30:00,50.41,50.62,50.36,50.62,62113.0,44.4182,44.6032,44.3741,44.6032,62113.0
2018-10-09 12:00:00,50.63,50.64,50.41,50.49,57366.0,44.6121,44.6209,44.4182,44.4887,57366.0
2018-10-09 12:30:00,50.48,50.49,50.25,50.37,61161.0,44.4799,44.4887,44.2772,44.383,61161.0
2018-10-09 13:00:00,50.38,50.5,50.27,50.28,73012.0,44.3918,44.4975,44.2948,44.3037,73012.0
2018-10-09 13:30:00,50.26,50.28,50.09,50.18,88256.0,44.286,44.3037,44.1362,44.2155,88256.0
2018-10-09 14:00:00,50.16,50.27,50.11,50.2,66145.0,44.1979,44.2948,44.1539,44.2332,66145.0
2018-10-09 14:30:00,50.19,50.19,50.04,50.14,70497.0,44.2244,44.2244,44.0922,44.1803,70497.0
2018-10-09 15:00:00,50.13,50.14,49.9,50.0,70960.0,44.1715,44.1803,43.9688,44.0569,70960.0
2018-10-09 15:30:00,50.0,50.16,49.8,49.87,281121.0,44.0569,44.1979,43.8807,43.9424,281121.0
2018-10-10 09:30:00,49.49,49.78,49.11,49.12,261372.0,43.6076,43.8631,43.2727,43.2815,261372.0
2018-10-10 10:00:00,49.12,49.32,49.05,49.2,189086.0,43.2815,43.4578,43.2199,43.352,189086.0
2018-10-10 10:30:00,49.15,49.27,48.92,49.08,138032.0,43.308,43.4137,43.1053,43.2463,138032.0
2018-10-10 11:00:00,49.08,49.23,48.86,49.0,195284.0,43.2463,43.3785,43.0524,43.1758,195284.0
2018-10-10 11:30:00,48.99,49.12,48.85,49.01,177999.0,43.167,43.2815,43.0436,43.1846,177999.0
2018-10-10 12:00:00,49.0,49.24,48.98,49.07,79633.0,43.1758,43.3873,43.1582,43.2375,79633.0
2018-10-10 12:30:00,49.05,49.18,48.98,49.1,83473.0,43.2199,43.3344,43.1582,43.2639,83473.0
2018-10-10 13:00:00,49.1,49.22,48.95,49.13,95121.0,43.2639,43.3696,43.1317,43.2903,95121.0
2018-10-10 13:30:00,49.12,49.32,49.08,49.32,113636.0,43.2815,43.4578,43.2463,43.4578,113636.0
2018-10-10 14:00:00,49.32,49.32,48.93,49.06,122926.0,43.4578,43.4578,43.1141,43.2287,122926.0
2018-10-10 14:30:00,49.07,49.15,48.96,49.07,80171.0,43.2375,43.308,43.1405,43.2375,80171.0
2018-10-10 15:00:00,49.07,49.09,48.79,49.07,254874.0,43.2375,43.2551,42.9908,43.2375,254874.0
2018-10-10 15:30:00,49.06,49.06,48.46,48.49,584354.0,43.2287,43.2287,42.7,42.7264,584354.0
2018-10-11 09:30:00,48.54,49.23,48.2,49.23,190572.0,42.7705,43.3785,42.4709,43.3785,190572.0
2018-10-11 10:00:00,49.2,49.23,48.61,48.85,409184.0,43.352,43.3785,42.8322,43.0436,409184.0
2018-10-11 10:30:00,48.86,49.0,48.5,48.5,162528.0,43.0524,43.1758,42.7352,42.7352,162528.0
2018-10-11 11:00:00,48.53,48.65,48.31,48.48,105546.0,42.7617,42.8674,42.5678,42.7176,105546.0
2018-10-11 11:30:00,48.5,48.67,48.28,48.53,88058.0,42.7352,42.885,42.5414,42.7617,88058.0
2018-10-11 12:00:00,48.53,48.78,48.49,48.71,120677.0,42.7617,42.9819,42.7264,42.9203,120677.0
2018-10-11 12:30:00,48.7,48.74,48.54,48.58,131430.0,42.9115,42.9467,42.7705,42.8057,131430.0
2018-10-11 13:00:00,48.57,48.66,48.4,48.53,145111.0,42.7969,42.8762,42.6471,42.7617,145111.0
2018-10-11 13:30:00,48.51,48.58,48.32,48.54,72320.0,42.744,42.8057,42.5766,42.7705,72320.0
2018-10-11 14:00:00,48.54,48.58,48.27,48.33,106525.0,42.7705,42.8057,42.5326,42.5854,106525.0
2018-10-11 14:30:00,48.3,48.32,47.65,48.06,506114.0,42.559,42.5766,41.9863,42.3475,506114.0
2018-10-11 15:00:00,48.05,48.58,48.03,48.37,662980.0,42.3387,42.8057,42.3211,42.6207,662980.0
2018-10-11 15:30:00,48.32,48.44,47.85,47.86,509709.0,42.5766,42.6824,42.1625,42.1713,509709.0
2018-10-12 09:30:00,48.68,48.91,48.11,48.47,186221.0,42.8938,43.0965,42.3916,42.7088,186221.0
2018-10-12 10:00:00,48.44,48.59,48.12,48.12,278314.0,42.6824,42.8145,42.4004,42.4004,278314.0
2018-10-12 10:30:00,48.14,48.32,48.06,48.21,172630.0,42.418,42.5766,42.3475,42.4797,172630.0
2018-10-12 11:00:00,48.22,48.37,47.99,48.01,111267.0,42.4885,42.6207,42.2858,42.3035,111267.0
2018-10-12 11:30:00,48.0,48.08,47.72,47.73,338562.0,42.2947,42.3651,42.0479,42.0567,338562.0
2018-10-12 12:00:00,47.73,47.85,47.61,47.74,138803.0,42.0567,42.1625,41.951,42.0656,138803.0
2018-10-12 12:30:00,47.75,47.77,47.4,47.61,104884.0,42.0744,42.092,41.766,41.951,104884.0
2018-10-12 13:00:00,47.6,47.78,47.43,47.58,75483.0,41.9422,42.1008,41.7924,41.9246,75483.0
2018-10-12 13:30:00,47.56,47.79,47.45,47.67,72603.0,41.907,42.1096,41.81,42.0039,72603.0
2018-10-12 14:00:00,47.68,47.69,47.32,47.52,107864.0,42.0127,42.0215,41.6955,41.8717,107864.0
2018-10-12 14:30:00,47.51,47.68,47.35,47.66,78483.0,41.8629,42.0127,41.7219,41.9951,78483.0
2018-10-12 15:00:00,47.67,47.89,47.55,47.81,159899.0,42.0039,42.1977,41.8981,42.1272,159899.0
2018-10-12 15:30:00,47.81,47.93,47.63,47.77,445056.0,42.1272,42.233,41.9686,42.092,445056.0
2018-10-15 09:30:00,47.77,47.96,47.67,47.79,110164.0,42.092,42.2594,42.0039,42.1096,110164.0
2018-10-15 10:00:00,47.8,47.89,47.67,47.83,146152.0,42.1184,42.1977,42.0039,42.1449,146152.0
2018-10-15 10:30:00,47.84,47.93,47.69,47.76,193318.0,42.1537,42.233,42.0215,42.0832,193318.0
2018-10-15 11:00:00,47.76,47.95,47.6,47.91,71497.0,42.0832,42.2506,41.9422,42.2154,71497.0
2018-10-15 11:30:00,47.91,47.98,47.81,47.81,39923.0,42.2154,42.277,42.1272,42.1272,39923.0
2018-10-15 12:00:00,47.79,47.93,47.73,47.86,49744.0,42.1096,42.233,42.0567,42.1713,49744.0
2018-10-15 12:30:00,47.86,47.95,47.82,47.87,84429.0,42.1713,42.2506,42.1361,42.1801,84429.0
2018-10-15 13:00:00,47.9,47.96,47.75,47.78,91890.0,42.2065,42.2594,42.0744,42.1008,91890.0
2018-10-15 13:30:00,47.77,47.95,47.76,47.9,87874.0,42.092,42.2506,42.0832,42.2065,87874.0
2018-10-15 14:00:00,47.9,47.91,47.7,47.76,73517.0,42.2065,42.2154,42.0303,42.0832,73517.0
2018-10-15 14:30:00,47.75,47.95,47.7,47.92,94936.0,42.0744,42.2506,42.0303,42.2242,94936.0
2018-10-15 15:00:00,47.93,47.96,47.79,47.81,117400.0,42.233,42.2594,42.1096,42.1272,117400.0
2018-10-15 15:30:00,47.8,47.83,47.58,47.58,259567.0,42.1184,42.1449,41.9246,41.9246,259567.0
2018-10-16 09:30:00,47.88,48.39,47.71,48.38,244643.0,42.1889,42.6383,42.0391,42.6295,244643.0
2018-10-16 10:00:00,48.4,48.47,48.18,48.4,183963.0,42.6471,42.7088,42.4533,42.6471,183963.0
2018-10-16 10:30:00,48.39,48.55,48.37,48.48,130945.0,42.6383,42.7793,42.6207,42.7176,130945.0
2018-10-16 11:00:00,48.49,48.51,48.38,48.47,229980.0,42.7264,42.744,42.6295,42.7088,229980.0
2018-10-16 11:30:00,48.48,48.48,48.34,48.43,143180.0,42.7176,42.7176,42.5942,42.6735,143180.0
2018-10-16 12:00:00,48.43,48.45,48.33,48.38,62786.0,42.6735,42.6912,42.5854,42.6295,62786.0
2018-10-16 12:30:00,48.38,48.57,48.36,48.56,183005.0,42.6295,42.7969,42.6119,42.7881,183005.0
2018-10-16 13:00:00,48.55,48.57,48.47,48.51,53981.0,42.7793,42.7969,42.7088,42.744,53981.0
2018-10-16 13:30:00,48.51,48.75,48.49,48.62,134196.0,42.744,42.9555,42.7264,42.841,134196.0
2018-10-16 14:00:00,48.63,48.69,48.58,48.66,68782.0,42.8498,42.9026,42.8057,42.8762,68782.0
2018-10-16 14:30:00,48.68,48.69,48.56,48.58,175821.0,42.8938,42.9026,42.7881,42.8057,175821.0
2018-10-16 15:00:00,48.58,48.65,48.5,48.6,101111.0,42.8057,42.8674,42.7352,42.8233,101111.0
2018-10-16 15:30:00,48.59,48.67,48.57,48.64,576546.0,42.8145,42.885,42.7969,42.8586,576546.0
2018-10-17 09:30:00,48.54,48.66,47.82,47.83,102592.0,42.7705,42.8762,42.1361,42.1449,102592.0
2018-10-17 10:00:00,47.84,48.05,47.76,47.8,33516.0,42.1537,42.3387,42.0832,42.1184,33516.0
2018-10-17 10:30:00,47.77,47.82,47.4,47.61,163099.0,42.092,42.1361,41.766,41.951,163099.0
2018-10-17 11:00:00,47.58,47.64,47.43,47.64,55453.0,41.9246,41.9774,41.7924,41.9774,55453.0
2018-10-17 11:30:00,47.63,48.03,47.58,47.98,90828.0,41.9686,42.3211,41.9246,42.277,90828.0
2018-10-17 12:00:00,47.96,48.13,47.94,47.95,113979.0,42.2594,42.4092,42.2418,42.2506,113979.0
2018-10-17 12:30:00,47.95,48.02,47.87,47.92,41325.0,42.2506,42.3123,42.1801,42.2242,41325.0
2018-10-17 13:00:00,47.92,47.97,47.81,47.85,47978.0,42.2242,42.2682,42.1272,42.1625,47978.0
2018-10-17 13:30:00,47.86,47.93,47.73,47.9,91848.0,42.1713,42.233,42.0567,42.2065,91848.0
2018-10-17 14:00:00,47.9,47.95,47.68,47.73,37080.0,42.2065,42.2506,42.0127,42.0567,37080.0
2018-10-17 14:30:00,47.72,47.88,47.66,47.78,61773.0,42.0479,42.1889,41.9951,42.1008,61773.0
2018-10-17 15:00:00,47.77,47.8,47.67,47.76,71102.0,42.092,42.1184,42.0039,42.0832,71102.0
2018-10-17 15:30:00,47.76,47.76,47.56,47.62,269981.0,42.0832,42.0832,41.907,41.9598,269981.0
2018-10-18 09:30:00,47.37,47.45,46.77,46.83,111753.0,41.7395,41.81,41.2109,41.2637,111753.0
2018-10-18 10:00:00,46.79,47.12,46.78,47.07,105346.0,41.2285,41.5193,41.2197,41.4752,105346.0
2018-10-18 10:30:00,47.08,47.39,47.07,47.35,84064.0,41.484,41.7572,41.4752,41.7219,84064.0
2018-10-18 11:00:00,47.33,47.35,46.97,47.04,117426.0,41.7043,41.7219,41.3871,41.4488,117426.0
2018-10-18 11:30:00,47.01,47.1,46.48,46.72,141715.0,41.4223,41.5016,40.9553,41.1668,141715.0
2018-10-18 12:00:00,46.71,46.93,46.65,46.77,41550.0,41.158,41.3518,41.1051,41.2109,41550.0
2018-10-18 12:30:00,46.76,46.79,46.52,46.63,108221.0,41.202,41.2285,40.9906,41.0875,108221.0
2018-10-18 13:00:00,46.62,46.66,46.4,46.49,133421.0,41.0787,41.1139,40.8848,40.9641,133421.0
2018-10-18 13:30:00,46.45,46.51,46.15,46.27,72108.0,40.9289,40.9818,40.6645,40.7703,72108.0
2018-10-18 14:00:00,46.25,46.55,46.25,46.51,51311.0,40.7527,41.017,40.7527,40.9818,51311.0
2018-10-18 14:30:00,46.48,46.56,46.36,46.49,76085.0,40.9553,41.0258,40.8496,40.9641,76085.0
2018-10-18 15:00:00,46.49,46.51,46.23,46.4,109479.0,40.9641,40.9818,40.735,40.8848,109479.0
2018-10-18 15:30:00,46.39,46.52,46.33,46.47,342626.0,40.876,40.9906,40.8232,40.9465,342626.0
2018-10-19 09:30:00,46.53,46.71,46.04,46.6,155984.0,40.9994,41.158,40.5676,41.0611,155984.0
2018-10-19 10:00:00,46.58,46.78,46.15,46.17,193737.0,41.0434,41.2197,40.6645,40.6822,193737.0
2018-10-19 10:30:00,46.16,46.29,46.01,46.02,87473.0,40.6734,40.7879,40.5412,40.55,87473.0
2018-10-19 11:00:00,46.04,46.15,45.94,45.96,111853.0,40.5676,40.6645,40.4795,40.4971,111853.0
2018-10-19 11:30:00,45.97,46.0,45.72,45.91,150209.0,40.5059,40.5324,40.2857,40.4531,150209.0
2018-10-19 12:00:00,45.9,45.96,45.46,45.49,112390.0,40.4443,40.4971,40.0566,40.083,112390.0
2018-10-19 12:30:00,45.48,45.56,45.33,45.42,103590.0,40.0742,40.1447,39.942,40.0213,103590.0
2018-10-19 13:00:00,45.41,45.58,45.24,45.44,122760.0,40.0125,40.1623,39.8627,40.0389,122760.0
2018-10-19 13:30:00,45.42,45.55,45.36,45.36,93824.0,40.0213,40.1359,39.9685,39.9685,93824.0
2018-10-19 14:00:00,45.35,45.4,45.09,45.31,77451.0,39.9596,40.0037,39.7305,39.9244,77451.0
2018-10-19 14:30:00,45.32,45.48,45.3,45.31,88033.0,39.9332,40.0742,39.9156,39.9244,88033.0
2018-10-19 15:00:00,45.32,45.37,45.17,45.32,104387.0,39.9332,39.9773,39.801,39.9332,104387.0
2018-10-19 15:30:00,45.32,45.37,45.18,45.2,298034.0,39.9332,39.9773,39.8098,39.8275,298034.0
2018-10-22 09:30:00,45.33,45.74,45.24,45.59,435933.0,39.942,40.3033,39.8627,40.1711,435933.0
2018-10-22 10:00:00,45.56,45.64,45.33,45.64,405681.0,40.1447,40.2152,39.942,40.2152,405681.0
2018-10-22 10:30:00,45.63,45.98,45.61,45.78,141699.0,40.2064,40.5148,40.1887,40.3385,141699.0
2018-10-22 11:00:00,45.77,45.77,45.49,45.67,520247.0,40.3297,40.3297,40.083,40.2416,520247.0
2018-10-22 11:30:00,45.65,45.73,45.34,45.52,396062.0,40.224,40.2945,39.9508,40.1094,396062.0
2018-10-22 12:00:00,45.52,45.59,45.36,45.5,217709.0,40.1094,40.1711,39.9685,40.0918,217709.0
2018-10-22 12:30:00,45.5,45.56,45.45,45.46,103015.0,40.0918,40.1447,40.0478,40.0566,103015.0
2018-10-22 13:00:00,45.46,45.56,45.44,45.51,523698.0,40.0566,40.1447,40.0389,40.1006,523698.0
2018-10-22 13:30:00,45.5,45.73,45.47,45.72,425525.0,40.0918,40.2945,40.0654,40.2857,425525.0
2018-10-22 14:00:00,45.71,45.88,45.6,45.75,134873.0,40.2768,40.4266,40.1799,40.3121,134873.0
2018-10-22 14:30:00,45.75,45.75,45.53,45.58,94918.0,40.3121,40.3121,40.1182,40.1623,94918.0
2018-10-22 15:00:00,45.57,45.64,45.5,45.55,216197.0,40.1535,40.2152,40.0918,40.1359,216197.0
2018-10-22 15:30:00,45.55,45.65,45.47,45.47,448649.0,40.1359,40.224,40.0654,40.0654,448649.0
2018-10-23 09:30:00,44.68,44.94,44.4,44.91,93779.0,39.3693,39.5984,39.1226,39.5719,93779.0
2018-10-23 10:00:00,44.92,45.03,44.31,44.57,105406.0,39.5807,39.6777,39.0433,39.2724,105406.0
2018-10-23 10:30:00,44.52,44.68,44.36,44.57,150227.0,39.2283,39.3693,39.0873,39.2724,150227.0
2018-10-23 11:00:00,44.58,45.08,44.56,45.03,144687.0,39.2812,39.7217,39.2635,39.6777,144687.0
2018-10-23 11:30:00,45.04,45.09,44.62,44.62,189917.0,39.6865,39.7305,39.3164,39.3164,189917.0
2018-10-23 12:00:00,44.63,45.0,44.63,44.89,73448.0,39.3252,39.6512,39.3252,39.5543,73448.0
2018-10-23 12:30:00,44.89,45.26,44.89,45.15,112876.0,39.5543,39.8803,39.5543,39.7834,112876.0
2018-10-23 13:00:00,45.14,45.42,45.12,45.28,94202.0,39.7746,40.0213,39.757,39.898,94202.0
2018-10-23 13:30:00,45.31,45.36,44.93,44.96,79200.0,39.9244,39.9685,39.5896,39.616,79200.0
2018-10-23 14:00:00,44.98,45.29,44.98,45.26,89417.0,39.6336,39.9068,39.6336,39.8803,89417.0
2018-10-23 14:30:00,45.27,45.42,45.16,45.34,267694.0,39.8891,40.0213,39.7922,39.9508,267694.0
2018-10-23 15:00:00,45.33,45.65,45.24,45.55,290260.0,39.942,40.224,39.8627,40.1359,290260.0
2018-10-23 15:30:00,45.54,45.59,45.08,45.21,568732.0,40.1271,40.1711,39.7217,39.8363,568732.0
2018-10-24 09:30:00,45.0,45.79,45.0,45.6,258864.0,39.6512,40.3473,39.6512,40.1799,258864.0
2018-10-24 10:00:00,45.59,45.62,45.31,45.35,86968.0,40.1711,40.1975,39.9244,39.9596,86968.0
2018-10-24 10:30:00,45.34,45.5,45.12,45.23,144777.0,39.9508,40.0918,39.757,39.8539,144777.0
2018-10-24 11:00:00,45.21,45.27,44.89,44.93,148116.0,39.8363,39.8891,39.5543,39.5896,148116.0
2018-10-24 11:30:00,44.92,45.63,44.86,45.55,163434.0,39.5807,40.2064,39.5279,40.1359,163434.0
2018-10-24 12:00:00,45.55,45.55,45.29,45.35,72785.0,40.1359,40.1359,39.9068,39.9596,72785.0
2018-10-24 12:30:00,45.36,45.37,45.06,45.23,74460.0,39.9685,39.9773,39.7041,39.8539,74460.0
2018-10-24 13:00:00,45.22,45.22,44.97,45.05,50758.0,39.8451,39.8451,39.6248,39.6953,50758.0
2018-10-24 13:30:00,45.06,45.24,44.98,45.13,77892.0,39.7041,39.8627,39.6336,39.7658,77892.0
2018-10-24 14:00:00,45.12,45.13,44.81,45.05,112576.0,39.757,39.7658,39.4838,39.6953,112576.0
2018-10-24 14:30:00,45.07,45.16,44.91,44.96,129624.0,39.7129,39.7922,39.5719,39.616,129624.0
2018-10-24 15:00:00,44.96,44.96,44.67,44.69,201181.0,39.616,39.616,39.3605,39.3781,201181.0
2018-10-24 15:30:00,44.69,44.74,44.28,44.31,492100.0,39.3781,39.4221,39.0168,39.0433,492100.0
2018-10-25 09:30:00,44.74,45.22,44.62,45.12,169006.0,39.4221,39.8451,39.3164,39.757,169006.0
2018-10-25 10:00:00,45.07,45.14,44.86,45.02,118418.0,39.7129,39.7746,39.5279,39.6689,118418.0
2018-10-25 10:30:00,45.03,45.23,44.97,45.09,121664.0,39.6777,39.8539,39.6248,39.7305,121664.0
2018-10-25 11:00:00,45.1,45.26,44.91,45.26,103638.0,39.7394,39.8803,39.5719,39.8803,103638.0
2018-10-25 11:30:00,45.27,45.31,45.05,45.2,89024.0,39.8891,39.9244,39.6953,39.8275,89024.0
2018-10-25 12:00:00,45.21,45.3,45.04,45.05,89619.0,39.8363,39.9156,39.6865,39.6953,89619.0
2018-10-25 12:30:00,45.05,45.22,44.99,45.18,77893.0,39.6953,39.8451,39.6424,39.8098,77893.0
2018-10-25 13:00:00,45.19,45.23,45.0,45.2,55073.0,39.8187,39.8539,39.6512,39.8275,55073.0
2018-10-25 13:30:00,45.2,45.4,45.18,45.28,60548.0,39.8275,40.0037,39.8098,39.898,60548.0
2018-10-25 14:00:00,45.29,45.55,45.22,45.49,89681.0,39.9068,40.1359,39.8451,40.083,89681.0
2018-10-25 14:30:00,45.47,45.53,45.39,45.47,108719.0,40.0654,40.1182,39.9949,40.0654,108719.0
2018-10-25 15:00:00,45.47,45.54,45.39,45.44,113720.0,40.0654,40.1271,39.9949,40.0389,113720.0
2018-10-25 15:30:00,45.45,45.48,45.07,45.18,337427.0,40.0478,40.0742,39.7129,39.8098,337427.0
2018-10-26 09:30:00,44.54,44.73,44.23,44.39,193230.0,39.2459,39.4133,38.9728,39.1137,193230.0
2018-10-26 10:00:00,44.3,44.3,43.93,44.13,156001.0,39.0344,39.0344,38.7084,38.8846,156001.0
2018-10-26 10:30:00,44.13,44.16,43.72,43.74,153605.0,38.8846,38.9111,38.5234,38.541,153605.0
2018-10-26 11:00:00,43.73,44.27,43.72,44.2,260784.0,38.5322,39.008,38.5234,38.9463,260784.0
2018-10-26 11:30:00,44.19,44.4,44.05,44.29,205404.0,38.9375,39.1226,38.8142,39.0256,205404.0
2018-10-26 12:00:00,44.29,44.52,44.29,44.46,174617.0,39.0256,39.2283,39.0256,39.1754,174617.0
2018-10-26 12:30:00,44.46,44.71,44.39,44.59,131613.0,39.1754,39.3957,39.1137,39.29,131613.0
2018-10-26 13:00:00,44.6,44.79,44.44,44.44,151654.0,39.2988,39.4662,39.1578,39.1578,151654.0
2018-10-26 13:30:00,44.42,44.42,44.21,44.35,152983.0,39.1402,39.1402,38.9551,39.0785,152983.0
2018-10-26 14:00:00,44.34,44.38,43.95,43.95,140261.0,39.0697,39.1049,38.726,38.726,140261.0
2018-10-26 14:30:00,43.95,44.07,43.69,43.73,126266.0,38.726,38.8318,38.4969,38.5322,126266.0
2018-10-26 15:00:00,43.73,43.96,43.58,43.79,227190.0,38.5322,38.7349,38.4,38.5851,227190.0
2018-10-26 15:30:00,43.78,43.97,43.57,43.72,655873.0,38.5763,38.7437,38.3912,38.5234,655873.0
2018-10-29 09:30:00,44.45,44.81,44.26,44.36,328101.0,39.1666,39.4838,38.9992,39.0873,328101.0
2018-10-29 10:00:00,44.38,44.63,44.38,44.54,293246.0,39.1049,39.3252,39.1049,39.2459,293246.0
2018-10-29 10:30:00,44.55,44.63,44.16,44.19,172607.0,39.2547,39.3252,38.9111,38.9375,172607.0
2018-10-29 11:00:00,44.2,44.33,43.94,44.06,246881.0,38.9463,39.0609,38.7172,38.823,246881.0
2018-10-29 11:30:00,44.06,44.13,43.7,43.7,176852.0,38.823,38.8846,38.5058,38.5058,176852.0
2018-10-29 12:00:00,43.7,43.79,43.45,43.64,163928.0,38.5058,38.5851,38.2855,38.4529,163928.0
2018-10-29 12:30:00,43.63,43.73,43.35,43.42,118661.0,38.4441,38.5322,38.1974,38.259,118661.0
2018-10-29 13:00:00,43.42,43.57,43.38,43.41,178381.0,38.259,38.3912,38.2238,38.2502,178381.0
2018-10-29 13:30:00,43.4,43.6,43.17,43.17,199941.0,38.2414,38.4176,38.0388,38.0388,199941.0
2018-10-29 14:00:00,43.18,43.28,42.92,42.93,423551.0,38.0476,38.1357,37.8185,37.8273,423551.0
2018-10-29 14:30:00,42.93,42.97,42.61,42.8,358988.0,37.8273,37.8625,37.5453,37.7127,358988.0
2018-10-29 15:00:00,42.81,42.81,42.22,42.25,423470.0,37.7215,37.7215,37.2017,37.2281,423470.0
2018-10-29 15:30:00,42.26,42.42,41.74,42.29,964765.0,37.2369,37.3779,36.7787,37.2634,964765.0
2018-10-30 09:30:00,40.81,44.64,40.34,44.47,686113.0,36.1323,39.5233,35.7162,39.3728,686113.0
2018-10-30 10:00:00,44.48,44.49,43.43,43.45,583219.0,39.3816,39.3905,38.452,38.4697,583219.0
2018-10-30 10:30:00,43.49,44.61,43.08,44.08,810064.0,38.5051,39.4967,38.1421,39.0275,810064.0
2018-10-30 11:00:00,44.16,44.89,43.99,44.76,313701.0,39.0983,39.7446,38.9478,39.6295,313701.0
2018-10-30 11:30:00,44.77,45.13,44.58,45.06,255904.0,39.6384,39.9571,39.4702,39.8952,255904.0
2018-10-30 12:00:00,45.07,45.28,44.98,45.26,222751.0,39.904,40.0899,39.8243,40.0722,222751.0
2018-10-30 12:30:00,45.21,45.27,44.87,45.02,245203.0,40.028,40.0811,39.7269,39.8597,245203.0
2018-10-30 13:00:00,45.01,45.53,44.51,44.52,219783.0,39.8509,40.3113,39.4082,39.4171,219783.0
2018-10-30 13:30:00,44.53,44.89,44.5,44.73,174047.0,39.4259,39.7446,39.3993,39.603,174047.0
2018-10-30 14:00:00,44.75,44.81,44.42,44.66,203492.0,39.6207,39.6738,39.3285,39.541,203492.0
2018-10-30 14:30:00,44.65,45.14,44.46,45.07,231541.0,39.5322,39.966,39.3639,39.904,231541.0
2018-10-30 15:00:00,45.09,45.43,44.99,45.37,288672.0,39.9217,40.2228,39.8332,40.1696,288672.0
2018-10-30 15:30:00,45.39,45.85,45.12,45.72,1049205.0,40.1873,40.5946,39.9483,40.4795,1049205.0
2018-10-31 09:30:00,46.15,47.16,46.1,46.35,373834.0,40.8602,41.7545,40.816,41.0373,373834.0
2018-10-31 10:00:00,46.34,46.37,45.82,46.01,281665.0,41.0284,41.055,40.568,40.7363,281665.0
2018-10-31 10:30:00,46.01,46.21,45.35,45.49,247059.0,40.7363,40.9133,40.1519,40.2759,247059.0
2018-10-31 11:00:00,45.49,45.51,45.08,45.41,163590.0,40.2759,40.2936,39.9129,40.205,163590.0
2018-10-31 11:30:00,45.4,45.53,45.1,45.5,130998.0,40.1962,40.3113,39.9306,40.2847,130998.0
2018-10-31 12:00:00,45.5,45.57,45.13,45.43,78077.0,40.2847,40.3467,39.9571,40.2228,78077.0
2018-10-31 12:30:00,45.42,45.69,45.34,45.66,74232.0,40.2139,40.4529,40.1431,40.4264,74232.0
2018-10-31 13:00:00,45.66,45.75,45.57,45.59,109112.0,40.4264,40.5061,40.3467,40.3644,109112.0
2018-10-31 13:30:00,45.58,45.61,45.23,45.23,132344.0,40.3556,40.3821,40.0457,40.0457,132344.0
2018-10-31 14:00:00,45.25,45.67,45.25,45.57,141128.0,40.0634,40.4352,40.0634,40.3467,141128.0
2018-10-31 14:30:00,45.55,45.84,45.54,45.84,152880.0,40.329,40.5858,40.3201,40.5858,152880.0
2018-10-31 15:00:00,45.85,46.05,45.82,45.93,224696.0,40.5946,40.7717,40.568,40.6654,224696.0
2018-10-31 15:30:00,45.92,45.94,45.47,45.55,728908.0,40.6566,40.6743,40.2582,40.329,728908.0
2018-11-01 09:30:00,45.86,46.4,45.51,46.38,233300.0,40.6035,41.0816,40.2936,41.0639,233300.0
2018-11-01 10:00:00,46.39,46.98,46.3,46.94,278005.0,41.0727,41.5951,40.993,41.5597,278005.0
2018-11-01 10:30:00,46.95,47.89,46.94,47.88,348370.0,41.5685,42.4008,41.5597,42.3919,348370.0
2018-11-01 11:00:00,47.88,48.29,47.79,48.27,277129.0,42.3919,42.7549,42.3122,42.7372,277129.0
2018-11-01 11:30:00,48.27,48.79,48.25,48.66,377902.0,42.7372,43.1976,42.7195,43.0825,377902.0
2018-11-01 12:00:00,48.66,48.87,48.33,48.85,205283.0,43.0825,43.2685,42.7903,43.2507,205283.0
2018-11-01 12:30:00,48.85,48.92,48.47,48.56,158805.0,43.2507,43.3127,42.9143,42.994,158805.0
2018-11-01 13:00:00,48.56,48.84,48.37,48.84,168362.0,42.994,43.2419,42.8258,43.2419,168362.0
2018-11-01 13:30:00,48.84,48.84,48.5,48.66,186126.0,43.2419,43.2419,42.9409,43.0825,186126.0
2018-11-01 14:00:00,48.66,48.78,48.39,48.71,147313.0,43.0825,43.1888,42.8435,43.1268,147313.0
2018-11-01 14:30:00,48.71,48.76,48.35,48.55,194359.0,43.1268,43.1711,42.8081,42.9851,194359.0
2018-11-01 15:00:00,48.53,48.54,48.15,48.35,209139.0,42.9674,42.9763,42.631,42.8081,209139.0
2018-11-01 15:30:00,48.34,48.34,48.05,48.1,594543.0,42.7992,42.7992,42.5424,42.5867,594543.0
2018-11-02 09:30:00,48.5,48.83,47.85,48.65,206443.0,42.9409,43.233,42.3654,43.0737,206443.0
2018-11-02 10:00:00,48.66,48.73,48.07,48.08,304705.0,43.0825,43.1445,42.5602,42.569,304705.0
2018-11-02 10:30:00,48.06,48.56,47.85,48.51,195135.0,42.5513,42.994,42.3654,42.9497,195135.0
2018-11-02 11:00:00,48.53,48.59,47.95,48.01,157004.0,42.9674,43.0205,42.4539,42.507,157004.0
2018-11-02 11:30:00,48.03,48.14,47.88,48.12,124956.0,42.5247,42.6221,42.3919,42.6044,124956.0
2018-11-02 12:00:00,48.1,48.15,47.8,47.99,95533.0,42.5867,42.631,42.3211,42.4893,95533.0
2018-11-02 12:30:00,48.01,48.02,47.32,47.46,80737.0,42.507,42.5159,41.8961,42.0201,80737.0
2018-11-02 13:00:00,47.47,47.73,47.3,47.69,105575.0,42.0289,42.2591,41.8784,42.2237,105575.0
2018-11-02 13:30:00,47.7,47.83,47.49,47.75,92646.0,42.2326,42.3477,42.0466,42.2768,92646.0
2018-11-02 14:00:00,47.76,47.98,47.51,47.96,114726.0,42.2857,42.4805,42.0643,42.4628,114726.0
2018-11-02 14:30:00,47.96,47.96,47.66,47.83,108314.0,42.4628,42.4628,42.1971,42.3477,108314.0
2018-11-02 15:00:00,47.84,48.03,47.68,47.99,222352.0,42.3565,42.5247,42.2149,42.4893,222352.0
2018-11-02 15:30:00,48.0,48.2,47.9,48.1,724065.0,42.4982,42.6752,42.4096,42.5867,724065.0
2018-11-05 09:30:00,48.25,48.25,47.4,47.58,129611.0,42.7195,42.7195,41.9669,42.1263,129611.0
2018-11-05 10:00:00,47.54,47.57,47.15,47.46,83786.0,42.0909,42.1175,41.7456,42.0201,83786.0
2018-11-05 10:30:00,47.47,47.69,47.45,47.64,85284.0,42.0289,42.2237,42.0112,42.1794,85284.0
2018-11-05 11:00:00,47.65,47.77,47.48,47.51,89710.0,42.1883,42.2945,42.0378,42.0643,89710.0
2018-11-05 11:30:00,47.5,47.56,47.27,47.53,80955.0,42.0555,42.1086,41.8518,42.082,80955.0
2018-11-05 12:00:00,47.55,47.56,47.18,47.3,70878.0,42.0998,42.1086,41.7722,41.8784,70878.0
2018-11-05 12:30:00,47.3,47.4,47.06,47.3,93326.0,41.8784,41.9669,41.6659,41.8784,93326.0
2018-11-05 13:00:00,47.25,47.45,47.23,47.33,50662.0,41.8341,42.0112,41.8164,41.905,50662.0
2018-11-05 13:30:00,47.32,47.49,47.13,47.14,94630.0,41.8961,42.0466,41.7279,41.7367,94630.0
2018-11-05 14:00:00,47.13,47.43,47.1,47.42,75706.0,41.7279,41.9935,41.7013,41.9847,75706.0
2018-11-05 14:30:00,47.42,47.7,47.38,47.63,79192.0,41.9847,42.2326,41.9492,42.1706,79192.0
2018-11-05 15:00:00,47.63,47.79,47.57,47.7,151360.0,42.1706,42.3122,42.1175,42.2326,151360.0
2018-11-05 15:30:00,47.71,47.74,47.49,47.5,343464.0,42.2414,42.268,42.0466,42.0555,343464.0
2018-11-06 09:30:00,47.34,47.85,47.23,47.84,49068.0,41.9138,42.3654,41.8164,42.3565,49068.0
2018-11-06 10:00:00,47.84,47.99,47.61,47.86,85533.0,42.3565,42.4893,42.1529,42.3742,85533.0
2018-11-06 10:30:00,47.87,47.94,47.57,47.68,87674.0,42.3831,42.4451,42.1175,42.2149,87674.0
2018-11-06 11:00:00,47.69,47.7,47.13,47.14,106299.0,42.2237,42.2326,41.7279,41.7367,106299.0
2018-11-06 11:30:00,47.14,47.32,47.06,47.26,94056.0,41.7367,41.8961,41.6659,41.843,94056.0
2018-11-06 12:00:00,47.28,47.37,47.17,47.29,47259.0,41.8607,41.9404,41.7633,41.8696,47259.0
2018-11-06 12:30:00,47.3,47.49,47.27,47.37,31673.0,41.8784,42.0466,41.8518,41.9404,31673.0
2018-11-06 13:00:00,47.36,47.85,47.36,47.75,121218.0,41.9315,42.3654,41.9315,42.2768,121218.0
2018-11-06 13:30:00,47.75,47.89,47.7,47.86,47387.0,42.2768,42.4008,42.2326,42.3742,47387.0
2018-11-06 14:00:00,47.85,47.85,47.45,47.45,43968.0,42.3654,42.3654,42.0112,42.0112,43968.0
2018-11-06 14:30:00,47.44,47.57,47.34,47.42,59825.0,42.0024,42.1175,41.9138,41.9847,59825.0
2018-11-06 15:00:00,47.43,47.55,47.33,47.53,79080.0,41.9935,42.0998,41.905,42.082,79080.0
2018-11-06 15:30:00,47.53,47.6,47.38,47.55,178939.0,42.082,42.144,41.9492,42.0998,178939.0
2018-11-07 09:30:00,48.0,48.11,46.8,46.98,96557.0,42.4982,42.5956,41.4357,41.5951,96557.0
2018-11-07 10:00:00,46.98,46.98,46.57,46.7,116152.0,41.5951,41.5951,41.2321,41.3472,116152.0
2018-11-07 10:30:00,46.69,46.92,46.61,46.63,274724.0,41.3383,41.542,41.2675,41.2852,274724.0
2018-11-07 11:00:00,46.63,46.83,46.2,46.74,427788.0,41.2852,41.4623,40.9045,41.3826,427788.0
2018-11-07 11:30:00,46.76,47.08,46.7,47.05,76860.0,41.4003,41.6836,41.3472,41.6571,76860.0
2018-11-07 12:00:00,47.05,47.11,46.96,47.09,58747.0,41.6571,41.7102,41.5774,41.6925,58747.0
2018-11-07 12:30:00,47.09,47.48,46.94,47.38,139036.0,41.6925,42.0378,41.5597,41.9492,139036.0
2018-11-07 13:00:00,47.38,47.45,47.31,47.38,43210.0,41.9492,42.0112,41.8873,41.9492,43210.0
2018-11-07 13:30:00,47.39,47.43,47.2,47.2,44693.0,41.9581,41.9935,41.7899,41.7899,44693.0
2018-11-07 14:00:00,47.2,47.47,47.17,47.46,46210.0,41.7899,42.0289,41.7633,42.0201,46210.0
2018-11-07 14:30:00,47.46,47.6,47.43,47.47,65634.0,42.0201,42.144,41.9935,42.0289,65634.0
2018-11-07 15:00:00,47.47,47.71,47.46,47.69,74678.0,42.0289,42.2414,42.0201,42.2237,74678.0
2018-11-07 15:30:00,47.68,47.78,47.56,47.69,200894.0,42.2149,42.3034,42.1086,42.2237,200894.0
2018-11-08 09:30:00,47.56,47.95,47.27,47.62,82028.0,42.1086,42.4539,41.8518,42.1617,82028.0
2018-11-08 10:00:00,47.63,47.66,47.02,47.35,101747.0,42.1706,42.1971,41.6305,41.9227,101747.0
2018-11-08 10:30:00,47.36,47.47,47.24,47.42,102236.0,41.9315,42.0289,41.8253,41.9847,102236.0
2018-11-08 11:00:00,47.43,47.77,47.37,47.73,92189.0,41.9935,42.2945,41.9404,42.2591,92189.0
2018-11-08 11:30:00,47.71,47.79,47.27,47.31,86298.0,42.2414,42.3122,41.8518,41.8873,86298.0
2018-11-08 12:00:00,47.34,47.51,47.29,47.32,82855.0,41.9138,42.0643,41.8696,41.8961,82855.0
2018-11-08 12:30:00,47.31,47.44,47.23,47.29,63036.0,41.8873,42.0024,41.8164,41.8696,63036.0
2018-11-08 13:00:00,47.28,47.33,47.14,47.23,54065.0,41.8607,41.905,41.7367,41.8164,54065.0
2018-11-08 13:30:00,47.23,47.26,47.14,47.2,58290.0,41.8164,41.843,41.7367,41.7899,58290.0
2018-11-08 14:00:00,47.2,47.23,46.81,46.83,107388.0,41.7899,41.8164,41.4446,41.4623,107388.0
2018-11-08 14:30:00,46.82,46.89,46.7,46.8,222314.0,41.4534,41.5154,41.3472,41.4357,222314.0
2018-11-08 15:00:00,46.79,46.79,46.61,46.68,188678.0,41.4269,41.4269,41.2675,41.3295,188678.0
2018-11-08 15:30:00,46.68,46.83,46.66,46.83,235048.0,41.3295,41.4623,41.3118,41.4623,235048.0
2018-11-09 09:30:00,46.56,46.94,46.47,46.65,100071.0,41.2232,41.5597,41.1435,41.3029,100071.0
2018-11-09 10:00:00,46.72,46.72,45.93,46.1,237092.0,41.3649,41.3649,40.6654,40.816,237092.0
2018-11-09 10:30:00,46.08,46.15,45.74,45.9,298842.0,40.7982,40.8602,40.4972,40.6389,298842.0
2018-11-09 11:00:00,45.9,45.96,45.5,45.6,168698.0,40.6389,40.692,40.2847,40.3733,168698.0
2018-11-09 11:30:00,45.6,45.74,45.51,45.56,131903.0,40.3733,40.4972,40.2936,40.3379,131903.0
2018-11-09 12:00:00,45.55,45.66,45.36,45.47,119185.0,40.329,40.4264,40.1608,40.2582,119185.0
2018-11-09 12:30:00,45.47,45.64,45.46,45.52,96059.0,40.2582,40.4087,40.2493,40.3024,96059.0
2018-11-09 13:00:00,45.52,45.53,45.38,45.46,141126.0,40.3024,40.3113,40.1785,40.2493,141126.0
2018-11-09 13:30:00,45.46,45.47,45.3,45.36,113607.0,40.2493,40.2582,40.1077,40.1608,113607.0
2018-11-09 14:00:00,45.35,45.5,45.2,45.36,146372.0,40.1519,40.2847,40.0191,40.1608,146372.0
2018-11-09 14:30:00,45.36,45.65,45.36,45.58,162700.0,40.1608,40.4175,40.1608,40.3556,162700.0
2018-11-09 15:00:00,45.58,45.84,45.58,45.81,165623.0,40.3556,40.5858,40.3556,40.5592,165623.0
2018-11-09 15:30:00,45.81,45.94,45.72,45.74,421814.0,40.5592,40.6743,40.4795,40.4972,421814.0
2018-11-12 09:30:00,45.69,45.94,45.4,45.47,193603.0,40.4529,40.6743,40.1962,40.2582,193603.0
2018-11-12 10:00:00,45.48,45.81,45.26,45.62,169378.0,40.267,40.5592,40.0722,40.391,169378.0
2018-11-12 10:30:00,45.61,45.64,45.35,45.49,128624.0,40.3821,40.4087,40.1519,40.2759,128624.0
2018-11-12 11:00:00,45.48,45.64,45.2,45.31,136824.0,40.267,40.4087,40.0191,40.1165,136824.0
2018-11-12 11:30:00,45.31,45.5,45.2,45.41,144831.0,40.1165,40.2847,40.0191,40.205,144831.0
2018-11-12 12:00:00,45.41,45.69,45.38,45.63,63193.0,40.205,40.4529,40.1785,40.3998,63193.0
2018-11-12 12:30:00,45.62,45.7,45.5,45.56,43524.0,40.391,40.4618,40.2847,40.3379,43524.0
2018-11-12 13:00:00,45.56,45.59,45.43,45.49,59811.0,40.3379,40.3644,40.2228,40.2759,59811.0
2018-11-12 13:30:00,45.47,45.86,45.46,45.82,86022.0,40.2582,40.6035,40.2493,40.568,86022.0
2018-11-12 14:00:00,45.82,45.82,45.53,45.54,117600.0,40.568,40.568,40.3113,40.3201,117600.0
2018-11-12 14:30:00,45.55,45.61,45.35,45.38,143218.0,40.329,40.3821,40.1519,40.1785,143218.0
2018-11-12 15:00:00,45.36,45.64,45.34,45.63,152462.0,40.1608,40.4087,40.1431,40.3998,152462.0
2018-11-12 15:30:00,45.62,45.64,45.28,45.36,401773.0,40.391,40.4087,40.0899,40.1608,401773.0
2018-11-13 09:30:00,45.67,46.48,45.55,46.43,104521.0,40.4352,41.1524,40.329,41.1081,104521.0
2018-11-13 10:00:00,46.37,46.72,46.15,46.15,119381.0,41.055,41.3649,40.8602,40.8602,119381.0
2018-11-13 10:30:00,46.14,46.54,46.04,46.43,94368.0,40.8514,41.2055,40.7628,41.1081,94368.0
2018-11-13 11:00:00,46.42,46.9,46.42,46.87,92591.0,41.0993,41.5243,41.0993,41.4977,92591.0
2018-11-13 11:30:00,46.86,46.9,46.58,46.69,85983.0,41.4888,41.5243,41.2409,41.3383,85983.0
2018-11-13 12:00:00,46.71,46.77,46.36,46.36,71365.0,41.356,41.4092,41.0462,41.0462,71365.0
2018-11-13 12:30:00,46.35,46.35,46.09,46.14,89361.0,41.0373,41.0373,40.8071,40.8514,89361.0
2018-11-13 13:00:00,46.15,46.23,45.92,45.98,67007.0,40.8602,40.9311,40.6566,40.7097,67007.0
2018-11-13 13:30:00,45.99,46.23,45.95,46.09,110243.0,40.7186,40.9311,40.6831,40.8071,110243.0
2018-11-13 14:00:00,46.08,46.13,45.69,45.82,58989.0,40.7982,40.8425,40.4529,40.568,58989.0
2018-11-13 14:30:00,45.83,45.92,45.69,45.84,131314.0,40.5769,40.6566,40.4529,40.5858,131314.0
2018-11-13 15:00:00,45.85,45.98,45.66,45.76,111575.0,40.5946,40.7097,40.4264,40.5149,111575.0
2018-11-13 15:30:00,45.75,45.83,45.65,45.7,288170.0,40.5061,40.5769,40.4175,40.4618,288170.0
2018-11-14 09:30:00,46.13,46.57,46.05,46.24,136189.0,40.8425,41.2321,40.7717,40.9399,136189.0
2018-11-14 10:00:00,46.25,46.39,45.94,46.09,61221.0,40.9488,41.0727,40.6743,40.8071,61221.0
2018-11-14 10:30:00,46.1,46.14,45.76,45.83,39608.0,40.816,40.8514,40.5149,40.5769,39608.0
2018-11-14 11:00:00,45.81,45.81,45.56,45.59,67025.0,40.5592,40.5592,40.3379,40.3644,67025.0
2018-11-14 11:30:00,45.59,45.63,45.33,45.55,36913.0,40.3644,40.3998,40.1342,40.329,36913.0
2018-11-14 12:00:00,45.56,45.62,45.38,45.56,38192.0,40.3379,40.391,40.1785,40.3379,38192.0
2018-11-14 12:30:00,45.54,45.54,44.94,45.2,145934.0,40.3201,40.3201,39.7889,40.0191,145934.0
2018-11-14 13:00:00,45.2,45.51,45.18,45.36,55058.0,40.0191,40.2936,40.0014,40.1608,55058.0
2018-11-14 13:30:00,45.36,45.39,45.18,45.21,68793.0,40.1608,40.1873,40.0014,40.028,68793.0
2018-11-14 14:00:00,45.2,45.45,44.94,45.25,65723.0,40.0191,40.2405,39.7889,40.0634,65723.0
2018-11-14 14:30:00,45.25,45.45,45.09,45.41,131374.0,40.0634,40.2405,39.9217,40.205,131374.0
2018-11-14 15:00:00,45.41,45.62,45.37,45.48,251326.0,40.205,40.391,40.1696,40.267,251326.0
2018-11-14 15:30:00,45.47,45.49,45.06,45.23,474897.0,40.2582,40.2759,39.8952,40.0457,474897.0
2018-11-15 09:30:00,44.94,45.36,44.64,45.19,66350.0,39.7889,40.1608,39.5233,40.0103,66350.0
2018-11-15 10:00:00,45.16,45.69,45.15,45.6,110710.0,39.9837,40.4529,39.9748,40.3733,110710.0
2018-11-15 10:30:00,45.57,45.7,45.27,45.59,70610.0,40.3467,40.4618,40.0811,40.3644,70610.0
2018-11-15 11:00:00,45.61,46.11,45.55,45.89,82417.0,40.3821,40.8248,40.329,40.63,82417.0
2018-11-15 11:30:00,45.9,46.09,45.87,46.0,59372.0,40.6389,40.8071,40.6123,40.7274,59372.0
2018-11-15 12:00:00,46.03,46.09,45.71,45.79,63548.0,40.754,40.8071,40.4707,40.5415,63548.0
2018-11-15 12:30:00,45.8,45.84,45.47,45.48,25587.0,40.5503,40.5858,40.2582,40.267,25587.0
2018-11-15 13:00:00,45.5,46.05,45.3,46.04,41185.0,40.2847,40.7717,40.1077,40.7628,41185.0
2018-11-15 13:30:00,46.07,46.33,46.03,46.27,69540.0,40.7894,41.0196,40.754,40.9665,69540.0
2018-11-15 14:00:00,46.32,46.51,46.23,46.46,64145.0,41.0107,41.179,40.9311,41.1347,64145.0
2018-11-15 14:30:00,46.49,46.58,46.25,46.34,46238.0,41.1613,41.2409,40.9488,41.0284,46238.0
2018-11-15 15:00:00,46.34,46.37,46.04,46.06,102087.0,41.0284,41.055,40.7628,40.7805,102087.0
2018-11-15 15:30:00,46.06,46.31,46.06,46.26,174186.0,40.7805,41.0019,40.7805,40.9576,174186.0
2018-11-16 09:30:00,46.02,46.44,46.01,46.15,91561.0,40.7451,41.117,40.7363,40.8602,91561.0
2018-11-16 10:00:00,46.12,46.2,45.74,45.92,74575.0,40.8337,40.9045,40.4972,40.6566,74575.0
2018-11-16 10:30:00,45.92,46.15,45.87,45.89,49702.0,40.6566,40.8602,40.6123,40.63,49702.0
2018-11-16 11:00:00,45.91,45.98,45.79,45.84,27976.0,40.6477,40.7097,40.5415,40.5858,27976.0
2018-11-16 11:30:00,45.81,45.94,45.74,45.8,28494.0,40.5592,40.6743,40.4972,40.5503,28494.0
2018-11-16 12:00:00,45.78,45.85,45.71,45.71,37388.0,40.5326,40.5946,40.4707,40.4707,37388.0
2018-11-16 12:30:00,45.71,46.44,45.71,46.21,44714.0,40.4707,41.117,40.4707,40.9133,44714.0
2018-11-16 13:00:00,46.23,46.25,45.97,46.04,27909.0,40.9311,40.9488,40.7009,40.7628,27909.0
2018-11-16 13:30:00,46.06,46.06,45.89,45.96,27969.0,40.7805,40.7805,40.63,40.692,27969.0
2018-11-16 14:00:00,45.95,46.08,45.85,46.0,65631.0,40.6831,40.7982,40.5946,40.7274,65631.0
2018-11-16 14:30:00,46.0,46.05,45.95,46.03,73565.0,40.7274,40.7717,40.6831,40.754,73565.0
2018-11-16 15:00:00,46.03,46.14,45.97,46.08,86643.0,40.754,40.8514,40.7009,40.7982,86643.0
2018-11-16 15:30:00,46.07,46.15,45.96,46.03,143693.0,40.7894,40.8602,40.692,40.754,143693.0
2018-11-19 09:30:00,45.84,46.31,45.84,46.27,47464.0,40.5858,41.0019,40.5858,40.9665,47464.0
2018-11-19 10:00:00,46.18,46.26,45.78,45.89,46213.0,40.8868,40.9576,40.5326,40.63,46213.0
2018-11-19 10:30:00,45.86,46.37,45.84,46.36,50072.0,40.6035,41.055,40.5858,41.0462,50072.0
2018-11-19 11:00:00,46.36,46.4,46.04,46.07,75231.0,41.0462,41.0816,40.7628,40.7894,75231.0
2018-11-19 11:30:00,46.06,46.15,45.68,45.8,68858.0,40.7805,40.8602,40.4441,40.5503,68858.0
2018-11-19 12:00:00,45.81,45.83,45.55,45.66,32231.0,40.5592,40.5769,40.329,40.4264,32231.0
2018-11-19 12:30:00,45.65,45.95,45.57,45.89,78640.0,40.4175,40.6831,40.3467,40.63,78640.0
2018-11-19 13:00:00,45.88,46.03,45.74,45.74,45220.0,40.6212,40.754,40.4972,40.4972,45220.0
2018-11-19 13:30:00,45.72,45.91,45.65,45.71,31854.0,40.4795,40.6477,40.4175,40.4707,31854.0
2018-11-19 14:00:00,45.69,45.84,45.59,45.8,39829.0,40.4529,40.5858,40.3644,40.5503,39829.0
2018-11-19 14:30:00,45.77,45.94,45.66,45.89,42202.0,40.5238,40.6743,40.4264,40.63,42202.0
2018-11-19 15:00:00,45.88,45.99,45.79,45.9,56841.0,40.6212,40.7186,40.5415,40.6389,56841.0
2018-11-19 15:30:00,45.91,45.94,45.57,45.64,130966.0,40.6477,40.6743,40.3467,40.4087,130966.0
2018-11-20 09:30:00,45.04,45.49,44.87,45.34,111619.0,39.8775,40.2759,39.7269,40.1431,111619.0
2018-11-20 10:00:00,45.31,45.91,45.29,45.91,129432.0,40.1165,40.6477,40.0988,40.6477,129432.0
2018-11-20 10:30:00,45.92,46.2,45.84,46.17,87128.0,40.6566,40.9045,40.5858,40.8779,87128.0
2018-11-20 11:00:00,46.18,46.23,45.71,45.71,89048.0,40.8868,40.9311,40.4707,40.4707,89048.0
2018-11-20 11:30:00,45.7,45.9,45.6,45.71,75107.0,40.4618,40.6389,40.3733,40.4707,75107.0
2018-11-20 12:00:00,45.71,45.83,45.28,45.42,69875.0,40.4707,40.5769,40.0899,40.2139,69875.0
2018-11-20 12:30:00,45.45,45.53,45.21,45.26,84508.0,40.2405,40.3113,40.028,40.0722,84508.0
2018-11-20 13:00:00,45.26,45.32,45.08,45.14,48849.0,40.0722,40.1254,39.9129,39.966,48849.0
2018-11-20 13:30:00,45.14,45.41,45.12,45.2,64381.0,39.966,40.205,39.9483,40.0191,64381.0
2018-11-20 14:00:00,45.18,45.45,45.13,45.32,75081.0,40.0014,40.2405,39.9571,40.1254,75081.0
2018-11-20 14:30:00,45.34,45.64,45.33,45.48,79230.0,40.1431,40.4087,40.1342,40.267,79230.0
2018-11-20 15:00:00,45.48,45.67,45.28,45.62,97001.0,40.267,40.4352,40.0899,40.391,97001.0
2018-11-20 15:30:00,45.62,45.62,45.36,45.43,321291.0,40.391,40.391,40.1608,40.2228,321291.0
2018-11-21 09:30:00,45.74,46.12,45.67,46.12,65891.0,40.4972,40.8337,40.4352,40.8337,65891.0
2018-11-21 10:00:00,46.18,46.46,46.16,46.37,56866.0,40.8868,41.1347,40.8691,41.055,56866.0
2018-11-21 10:30:00,46.39,46.47,46.22,46.31,44302.0,41.0727,41.1435,40.9222,41.0019,44302.0
2018-11-21 11:00:00,46.31,46.44,46.07,46.1,55124.0,41.0019,41.117,40.7894,40.816,55124.0
2018-11-21 11:30:00,46.11,46.26,46.11,46.13,38954.0,40.8248,40.9576,40.8248,40.8425,38954.0
2018-11-21 12:00:00,46.13,46.2,46.03,46.08,34331.0,40.8425,40.9045,40.754,40.7982,34331.0
2018-11-21 12:30:00,46.08,46.15,46.03,46.12,26799.0,40.7982,40.8602,40.754,40.8337,26799.0
2018-11-21 13:00:00,46.12,46.12,45.82,45.86,35993.0,40.8337,40.8337,40.568,40.6035,35993.0
2018-11-21 13:30:00,45.86,46.03,45.85,45.98,22177.0,40.6035,40.754,40.5946,40.7097,22177.0
2018-11-21 14:00:00,45.97,45.97,45.82,45.91,21503.0,40.7009,40.7009,40.568,40.6477,21503.0
2018-11-21 14:30:00,45.91,45.92,45.72,45.77,43120.0,40.6477,40.6566,40.4795,40.5238,43120.0
2018-11-21 15:00:00,45.78,45.82,45.7,45.74,63720.0,40.5326,40.568,40.4618,40.4972,63720.0
2018-11-21 15:30:00,45.73,45.8,45.64,45.73,223354.0,40.4884,40.5503,40.4087,40.4884,223354.0
2018-11-23 09:30:00,45.51,45.79,45.46,45.67,46281.0,40.2936,40.5415,40.2493,40.4352,46281.0
2018-11-23 10:00:00,45.67,45.67,45.42,45.56,67743.0,40.4352,40.4352,40.2139,40.3379,67743.0
2018-11-23 10:30:00,45.58,45.77,45.49,45.72,52985.0,40.3556,40.5238,40.2759,40.4795,52985.0
2018-11-23 11:00:00,45.72,46.03,45.72,45.99,63274.0,40.4795,40.754,40.4795,40.7186,63274.0
2018-11-23 11:30:00,46.0,46.06,45.84,45.92,50661.0,40.7274,40.7805,40.5858,40.6566,50661.0
2018-11-23 12:00:00,45.89,46.03,45.84,46.0,68825.0,40.63,40.754,40.5858,40.7274,68825.0
2018-11-23 12:30:00,45.99,46.03,45.63,45.64,110513.0,40.7186,40.754,40.3998,40.4087,110513.0
2018-11-26 09:30:00,46.0,46.29,45.95,46.21,89230.0,40.7274,40.9842,40.6831,40.9133,89230.0
2018-11-26 10:00:00,46.18,46.32,45.98,46.16,61516.0,40.8868,41.0107,40.7097,40.8691,61516.0
2018-11-26 10:30:00,46.16,46.35,46.05,46.34,61292.0,40.8691,41.0373,40.7717,41.0284,61292.0
2018-11-26 11:00:00,46.35,46.46,46.27,46.38,78127.0,41.0373,41.1347,40.9665,41.0639,78127.0
2018-11-26 11:30:00,46.37,46.38,46.01,46.13,94199.0,41.055,41.0639,40.7363,40.8425,94199.0
2018-11-26 12:00:00,46.12,46.14,45.98,45.98,44266.0,40.8337,40.8514,40.7097,40.7097,44266.0
2018-11-26 12:30:00,45.98,46.0,45.82,45.96,42179.0,40.7097,40.7274,40.568,40.692,42179.0
2018-11-26 13:00:00,45.96,46.04,45.89,45.99,41835.0,40.692,40.7628,40.63,40.7186,41835.0
2018-11-26 13:30:00,45.99,46.11,45.87,46.09,42985.0,40.7186,40.8248,40.6123,40.8071,42985.0
2018-11-26 14:00:00,46.09,46.18,46.0,46.14,72196.0,40.8071,40.8868,40.7274,40.8514,72196.0
2018-11-26 14:30:00,46.15,46.22,46.1,46.22,155914.0,40.8602,40.9222,40.816,40.9222,155914.0
2018-11-26 15:00:00,46.23,46.31,46.16,46.21,111958.0,40.9311,41.0019,40.8691,40.9133,111958.0
2018-11-26 15:30:00,46.22,46.43,46.21,46.42,242825.0,40.9222,41.1081,40.9133,41.0993,242825.0
2018-11-27 09:30:00,47.3,47.48,45.87,46.05,138498.0,41.8784,42.0378,40.6123,40.7717,138498.0
2018-11-27 10:00:00,46.09,46.4,46.09,46.26,45317.0,40.8071,41.0816,40.8071,40.9576,45317.0
2018-11-27 10:30:00,46.26,46.36,45.92,46.19,54048.0,40.9576,41.0462,40.6566,40.8956,54048.0
2018-11-27 11:00:00,46.18,46.36,46.06,46.17,62237.0,40.8868,41.0462,40.7805,40.8779,62237.0
2018-11-27 11:30:00,46.16,46.27,46.08,46.22,54961.0,40.8691,40.9665,40.7982,40.9222,54961.0
2018-11-27 12:00:00,46.19,46.21,45.89,45.9,42656.0,40.8956,40.9133,40.63,40.6389,42656.0
2018-11-27 12:30:00,45.9,46.08,45.85,45.9,29987.0,40.6389,40.7982,40.5946,40.6389,29987.0
2018-11-27 13:00:00,45.91,46.08,45.87,46.01,31649.0,40.6477,40.7982,40.6123,40.7363,31649.0
2018-11-27 13:30:00,46.02,46.09,45.97,46.09,26699.0,40.7451,40.8071,40.7009,40.8071,26699.0
2018-11-27 14:00:00,46.09,46.19,46.03,46.04,40597.0,40.8071,40.8956,40.754,40.7628,40597.0
2018-11-27 14:30:00,46.04,46.1,45.99,46.05,87948.0,40.7628,40.816,40.7186,40.7717,87948.0
2018-11-27 15:00:00,46.06,46.09,45.91,46.03,62075.0,40.7805,40.8071,40.6477,40.754,62075.0
2018-11-27 15:30:00,46.02,46.12,45.95,46.11,154010.0,40.7451,40.8337,40.6831,40.8248,154010.0
2018-11-28 09:30:00,46.3,46.47,45.88,46.43,96948.0,40.993,41.1435,40.6212,41.1081,96948.0
2018-11-28 10:00:00,46.37,46.44,45.53,45.59,116240.0,41.055,41.117,40.3113,40.3644,116240.0
2018-11-28 10:30:00,45.54,45.73,45.45,45.68,43206.0,40.3201,40.4884,40.2405,40.4441,43206.0
2018-11-28 11:00:00,45.7,46.0,45.66,45.95,44080.0,40.4618,40.7274,40.4264,40.6831,44080.0
2018-11-28 11:30:00,45.94,45.95,45.73,45.8,58149.0,40.6743,40.6831,40.4884,40.5503,58149.0
2018-11-28 12:00:00,45.83,46.72,45.83,46.68,111267.0,40.5769,41.3649,40.5769,41.3295,111267.0
2018-11-28 12:30:00,46.71,46.83,46.63,46.75,74128.0,41.356,41.4623,41.2852,41.3915,74128.0
2018-11-28 13:00:00,46.78,46.8,46.6,46.72,64716.0,41.418,41.4357,41.2586,41.3649,64716.0
2018-11-28 13:30:00,46.72,47.03,46.69,46.89,72793.0,41.3649,41.6394,41.3383,41.5154,72793.0
2018-11-28 14:00:00,46.88,46.99,46.76,46.82,58127.0,41.5066,41.6039,41.4003,41.4534,58127.0
2018-11-28 14:30:00,46.81,46.95,46.79,46.8,50908.0,41.4446,41.5685,41.4269,41.4357,50908.0
2018-11-28 15:00:00,46.8,47.02,46.75,46.99,65743.0,41.4357,41.6305,41.3915,41.6039,65743.0
2018-11-28 15:30:00,46.99,47.22,46.93,47.21,233076.0,41.6039,41.8076,41.5508,41.7987,233076.0
2018-11-29 09:30:00,46.98,47.07,46.55,46.74,48868.0,41.5951,41.6748,41.2144,41.3826,48868.0
2018-11-29 10:00:00,46.73,46.74,46.48,46.53,48115.0,41.3737,41.3826,41.1524,41.1967,48115.0
2018-11-29 10:30:00,46.54,46.82,46.29,46.4,43351.0,41.2055,41.4534,40.9842,41.0816,43351.0
2018-11-29 11:00:00,46.39,46.73,46.39,46.73,35757.0,41.0727,41.3737,41.0727,41.3737,35757.0
2018-11-29 11:30:00,46.74,46.77,46.6,46.77,38073.0,41.3826,41.4092,41.2586,41.4092,38073.0
2018-11-29 12:00:00,46.75,46.91,46.69,46.88,57823.0,41.3915,41.5331,41.3383,41.5066,57823.0
2018-11-29 12:30:00,46.88,47.04,46.88,46.93,37854.0,41.5066,41.6482,41.5066,41.5508,37854.0
2018-11-29 13:00:00,46.91,46.91,46.74,46.82,24180.0,41.5331,41.5331,41.3826,41.4534,24180.0
2018-11-29 13:30:00,46.81,46.88,46.73,46.86,31530.0,41.4446,41.5066,41.3737,41.4888,31530.0
2018-11-29 14:00:00,46.84,47.0,46.77,46.97,32517.0,41.4711,41.6128,41.4092,41.5862,32517.0
2018-11-29 14:30:00,46.97,47.15,46.94,47.15,91796.0,41.5862,41.7456,41.5597,41.7456,91796.0
2018-11-29 15:00:00,47.14,47.18,46.98,47.06,55317.0,41.7367,41.7722,41.5951,41.6659,55317.0
2018-11-29 15:30:00,47.05,47.05,46.8,46.84,149858.0,41.6571,41.6571,41.4357,41.4711,149858.0
2018-11-30 09:30:00,46.83,46.96,46.5,46.77,59096.0,41.4623,41.5774,41.1701,41.4092,59096.0
2018-11-30 10:00:00,46.77,47.35,46.7,47.2,65561.0,41.4092,41.9227,41.3472,41.7899,65561.0
2018-11-30 10:30:00,47.2,47.56,47.07,47.11,136161.0,41.7899,42.1086,41.6748,41.7102,136161.0
2018-11-30 11:00:00,47.1,47.4,47.07,47.28,116358.0,41.7013,41.9669,41.6748,41.8607,116358.0
2018-11-30 11:30:00,47.25,47.42,46.98,47.39,60857.0,41.8341,41.9847,41.5951,41.9581,60857.0
2018-11-30 12:00:00,47.37,47.44,47.23,47.26,54431.0,41.9404,42.0024,41.8164,41.843,54431.0
2018-11-30 12:30:00,47.26,47.29,47.18,47.22,41123.0,41.843,41.8696,41.7722,41.8076,41123.0
2018-11-30 13:00:00,47.22,47.25,47.16,47.21,34438.0,41.8076,41.8341,41.7545,41.7987,34438.0
2018-11-30 13:30:00,47.21,47.46,47.19,47.46,53705.0,41.7987,42.0201,41.781,42.0201,53705.0
2018-11-30 14:00:00,47.47,47.59,47.23,47.3,156729.0,42.0289,42.1352,41.8164,41.8784,156729.0
2018-11-30 14:30:00,47.29,47.42,47.27,47.41,56497.0,41.8696,41.9847,41.8518,41.9758,56497.0
2018-11-30 15:00:00,47.42,47.53,47.35,47.49,76800.0,41.9847,42.082,41.9227,42.0466,76800.0
2018-11-30 15:30:00,47.49,47.56,47.37,47.38,216834.0,42.0466,42.1086,41.9404,41.9492,216834.0
2018-12-03 09:30:00,48.38,49.29,48.38,48.75,239354.0,42.8346,43.6403,42.8346,43.1622,239354.0
2018-12-03 10:00:00,48.76,48.78,48.35,48.55,185044.0,43.1711,43.1888,42.8081,42.9851,185044.0
2018-12-03 10:30:00,48.55,48.56,47.99,48.04,101539.0,42.9851,42.994,42.4893,42.5336,101539.0
2018-12-03 11:00:00,48.05,48.05,47.59,47.68,77563.0,42.5424,42.5424,42.1352,42.2149,77563.0
2018-12-03 11:30:00,47.7,47.74,47.31,47.47,115193.0,42.2326,42.268,41.8873,42.0289,115193.0
2018-12-03 12:00:00,47.45,47.84,47.45,47.84,63996.0,42.0112,42.3565,42.0112,42.3565,63996.0
2018-12-03 12:30:00,47.85,47.99,47.74,47.87,83879.0,42.3654,42.4893,42.268,42.3831,83879.0
2018-12-03 13:00:00,47.88,48.05,47.87,47.98,37866.0,42.3919,42.5424,42.3831,42.4805,37866.0
2018-12-03 13:30:00,47.98,47.98,47.73,47.81,37483.0,42.4805,42.4805,42.2591,42.33,37483.0
2018-12-03 14:00:00,47.81,47.92,47.6,47.9,58432.0,42.33,42.4273,42.144,42.4096,58432.0
2018-12-03 14:30:00,47.9,47.96,47.8,47.91,58743.0,42.4096,42.4628,42.3211,42.4185,58743.0
2018-12-03 15:00:00,47.9,48.12,47.83,48.09,97511.0,42.4096,42.6044,42.3477,42.5779,97511.0
2018-12-03 15:30:00,48.1,48.14,47.94,48.03,224995.0,42.5867,42.6221,42.4451,42.5247,224995.0
2018-12-04 09:30:00,47.68,47.97,46.35,46.51,74685.0,42.2149,42.4716,41.0373,41.179,74685.0
2018-12-04 10:00:00,46.48,46.61,46.35,46.56,72043.0,41.1524,41.2675,41.0373,41.2232,72043.0
2018-12-04 10:30:00,46.57,46.84,46.5,46.67,49083.0,41.2321,41.4711,41.1701,41.3206,49083.0
2018-12-04 11:00:00,46.62,46.65,46.4,46.48,44797.0,41.2764,41.3029,41.0816,41.1524,44797.0
2018-12-04 11:30:00,46.49,46.49,46.38,46.47,76340.0,41.1613,41.1613,41.0639,41.1435,76340.0
2018-12-04 12:00:00,46.46,46.49,45.76,45.78,62823.0,41.1347,41.1613,40.5149,40.5326,62823.0
2018-12-04 12:30:00,45.76,45.84,45.61,45.64,49909.0,40.5149,40.5858,40.3821,40.4087,49909.0
2018-12-04 13:00:00,45.63,45.73,45.37,45.4,55617.0,40.3998,40.4884,40.1696,40.1962,55617.0
2018-12-04 13:30:00,45.42,45.87,45.25,45.74,57038.0,40.2139,40.6123,40.0634,40.4972,57038.0
2018-12-04 14:00:00,45.73,45.84,45.53,45.59,67585.0,40.4884,40.5858,40.3113,40.3644,67585.0
2018-12-04 14:30:00,45.6,45.89,45.6,45.65,74986.0,40.3733,40.63,40.3733,40.4175,74986.0
2018-12-04 15:00:00,45.6,45.61,45.35,45.38,78874.0,40.3733,40.3821,40.1519,40.1785,78874.0
2018-12-04 15:30:00,45.38,45.43,45.05,45.18,275632.0,40.1785,40.2228,39.8863,40.0014,275632.0
2018-12-06 09:30:00,44.47,44.63,44.0,44.01,335524.0,39.3728,39.5144,38.9567,38.9655,335524.0
2018-12-06 10:00:00,44.05,44.39,43.98,44.27,119093.0,39.0009,39.302,38.939,39.1957,119093.0
2018-12-06 10:30:00,44.27,44.29,43.67,43.8,98394.0,39.1957,39.2134,38.6645,38.7796,98394.0
2018-12-06 11:00:00,43.8,43.83,43.26,43.3,103407.0,38.7796,38.8061,38.3015,38.3369,103407.0
2018-12-06 11:30:00,43.3,43.84,43.26,43.72,121522.0,38.3369,38.815,38.3015,38.7088,121522.0
2018-12-06 12:00:00,43.7,44.22,43.67,44.22,70534.0,38.691,39.1514,38.6645,39.1514,70534.0
2018-12-06 12:30:00,44.19,44.27,44.07,44.12,62800.0,39.1249,39.1957,39.0186,39.0629,62800.0
2018-12-06 13:00:00,44.13,44.14,43.82,43.88,45323.0,39.0718,39.0806,38.7973,38.8504,45323.0
2018-12-06 13:30:00,43.88,44.27,43.78,44.26,82715.0,38.8504,39.1957,38.7619,39.1869,82715.0
2018-12-06 14:00:00,44.26,44.32,43.84,44.04,106130.0,39.1869,39.24,38.815,38.9921,106130.0
2018-12-06 14:30:00,44.03,44.16,43.78,44.13,110224.0,38.9832,39.0983,38.7619,39.0718,110224.0
2018-12-06 15:00:00,44.14,44.29,43.99,44.21,220023.0,39.0806,39.2134,38.9478,39.1426,220023.0
2018-12-06 15:30:00,44.2,44.6,44.19,44.6,302568.0,39.1337,39.4879,39.1249,39.4879,302568.0
2018-12-07 09:30:00,44.6,45.33,44.59,44.95,44006.0,39.4879,40.1342,39.479,39.7978,44006.0
2018-12-07 10:00:00,44.93,45.04,44.59,44.68,35328.0,39.7801,39.8775,39.479,39.5587,35328.0
2018-12-07 10:30:00,44.67,44.83,44.41,44.83,36901.0,39.5499,39.6915,39.3197,39.6915,36901.0
2018-12-07 11:00:00,44.81,44.91,44.34,44.44,51532.0,39.6738,39.7624,39.2577,39.3462,51532.0
2018-12-07 11:30:00,44.42,44.57,44.22,44.22,58262.0,39.3285,39.4613,39.1514,39.1514,58262.0
2018-12-07 12:00:00,44.22,44.45,44.21,44.28,52524.0,39.1514,39.3551,39.1426,39.2046,52524.0
2018-12-07 12:30:00,44.24,44.55,44.14,44.51,50533.0,39.1692,39.4436,39.0806,39.4082,50533.0
2018-12-07 13:00:00,44.49,44.65,44.19,44.26,43629.0,39.3905,39.5322,39.1249,39.1869,43629.0
2018-12-07 13:30:00,44.25,44.28,44.03,44.08,66382.0,39.178,39.2046,38.9832,39.0275,66382.0
2018-12-07 14:00:00,44.07,44.34,43.91,44.22,61368.0,39.0186,39.2577,38.877,39.1514,61368.0
2018-12-07 14:30:00,44.23,44.24,43.87,43.9,74649.0,39.1603,39.1692,38.8416,38.8681,74649.0
2018-12-07 15:00:00,43.91,44.06,43.84,44.01,92831.0,38.877,39.0098,38.815,38.9655,92831.0
2018-12-07 15:30:00,43.98,44.3,43.89,43.91,195281.0,38.939,39.2223,38.8593,38.877,195281.0
2018-12-10 09:30:00,43.8,44.04,43.26,43.4,180134.0,38.7796,38.9921,38.3015,38.4254,180134.0
2018-12-10 10:00:00,43.38,43.51,43.12,43.19,52623.0,38.4077,38.5228,38.1775,38.2395,52623.0
2018-12-10 10:30:00,43.22,43.22,42.63,42.67,65002.0,38.2661,38.2661,37.7437,37.7791,65002.0
2018-12-10 11:00:00,42.68,42.71,42.22,42.51,97290.0,37.788,37.8145,37.3807,37.6374,97290.0
2018-12-10 11:30:00,42.51,42.98,42.5,42.73,43505.0,37.6374,38.0536,37.6286,37.8322,43505.0
2018-12-10 12:00:00,42.72,42.77,42.48,42.55,82571.0,37.8234,37.8676,37.6109,37.6729,82571.0
2018-12-10 12:30:00,42.55,43.13,42.55,43.02,80502.0,37.6729,38.1864,37.6729,38.089,80502.0
2018-12-10 13:00:00,43.04,43.09,42.83,42.86,61695.0,38.1067,38.151,37.9208,37.9473,61695.0
2018-12-10 13:30:00,42.86,43.01,42.59,42.83,156956.0,37.9473,38.0801,37.7083,37.9208,156956.0
2018-12-10 14:00:00,42.83,42.88,42.61,42.69,49455.0,37.9208,37.965,37.726,37.7968,49455.0
2018-12-10 14:30:00,42.69,43.01,42.64,42.69,95084.0,37.7968,38.0801,37.7525,37.7968,95084.0
2018-12-10 15:00:00,42.68,42.84,42.65,42.84,61194.0,37.788,37.9296,37.7614,37.9296,61194.0
2018-12-10 15:30:00,42.85,43.11,42.85,42.96,202648.0,37.9385,38.1687,37.9385,38.0359,202648.0
2018-12-11 09:30:00,43.67,43.83,43.46,43.56,50460.0,38.6645,38.8061,38.4786,38.5671,50460.0
2018-12-11 10:00:00,43.62,43.96,43.56,43.89,53564.0,38.6202,38.9212,38.5671,38.8593,53564.0
2018-12-11 10:30:00,43.9,43.93,43.45,43.6,54082.0,38.8681,38.8947,38.4697,38.6025,54082.0
2018-12-11 11:00:00,43.64,43.8,43.38,43.41,67014.0,38.6379,38.7796,38.4077,38.4343,67014.0
2018-12-11 11:30:00,43.41,43.53,43.31,43.41,32632.0,38.4343,38.5405,38.3457,38.4343,32632.0
2018-12-11 12:00:00,43.4,43.4,42.95,43.01,35901.0,38.4254,38.4254,38.027,38.0801,35901.0
2018-12-11 12:30:00,42.97,43.07,42.85,42.85,38857.0,38.0447,38.1333,37.9385,37.9385,38857.0
2018-12-11 13:00:00,42.89,43.03,42.8,42.83,28955.0,37.9739,38.0978,37.8942,37.9208,28955.0
2018-12-11 13:30:00,42.83,42.84,42.53,42.64,38072.0,37.9208,37.9296,37.6552,37.7525,38072.0
2018-12-11 14:00:00,42.63,43.06,42.59,43.01,47025.0,37.7437,38.1244,37.7083,38.0801,47025.0
2018-12-11 14:30:00,43.04,43.16,42.91,42.97,52220.0,38.1067,38.2129,37.9916,38.0447,52220.0
2018-12-11 15:00:00,42.98,43.2,42.84,42.94,70949.0,38.0536,38.2484,37.9296,38.0182,70949.0
2018-12-11 15:30:00,42.94,43.01,42.63,42.67,304669.0,38.0182,38.0801,37.7437,37.7791,304669.0
2018-12-12 09:30:00,43.34,43.52,42.78,43.1,50042.0,38.3723,38.5317,37.8765,38.1598,50042.0
2018-12-12 10:00:00,43.07,43.2,42.79,43.06,39881.0,38.1333,38.2484,37.8854,38.1244,39881.0
2018-12-12 10:30:00,43.04,43.21,42.89,43.01,92374.0,38.1067,38.2572,37.9739,38.0801,92374.0
2018-12-12 11:00:00,43.02,43.09,42.89,42.91,80687.0,38.089,38.151,37.9739,37.9916,80687.0
2018-12-12 11:30:00,42.97,42.97,42.75,42.9,46321.0,38.0447,38.0447,37.8499,37.9827,46321.0
2018-12-12 12:00:00,42.96,43.0,42.84,42.98,52318.0,38.0359,38.0713,37.9296,38.0536,52318.0
2018-12-12 12:30:00,42.98,43.06,42.81,43.02,57010.0,38.0536,38.1244,37.9031,38.089,57010.0
2018-12-12 13:00:00,43.05,43.14,43.02,43.1,49317.0,38.1155,38.1952,38.089,38.1598,49317.0
2018-12-12 13:30:00,43.09,43.18,43.02,43.17,41346.0,38.151,38.2306,38.089,38.2218,41346.0
2018-12-12 14:00:00,43.21,43.21,42.94,42.97,34398.0,38.2572,38.2572,38.0182,38.0447,34398.0
2018-12-12 14:30:00,42.97,43.0,42.82,42.97,43047.0,38.0447,38.0713,37.9119,38.0447,43047.0
2018-12-12 15:00:00,42.95,43.0,42.75,42.77,51896.0,38.027,38.0713,37.8499,37.8676,51896.0
2018-12-12 15:30:00,42.77,42.88,42.54,42.58,186091.0,37.8676,37.965,37.664,37.6994,186091.0
2018-12-13 09:30:00,42.85,43.05,42.59,42.68,35021.0,37.9385,38.1155,37.7083,37.788,35021.0
2018-12-13 10:00:00,42.71,42.99,42.61,42.7,65800.0,37.8145,38.0624,37.726,37.8057,65800.0
2018-12-13 10:30:00,42.72,42.85,42.52,42.7,31282.0,37.8234,37.9385,37.6463,37.8057,31282.0
2018-12-13 11:00:00,42.69,42.81,42.47,42.52,38802.0,37.7968,37.9031,37.602,37.6463,38802.0
2018-12-13 11:30:00,42.51,42.86,42.48,42.61,25355.0,37.6374,37.9473,37.6109,37.726,25355.0
2018-12-13 12:00:00,42.56,42.62,42.45,42.49,35089.0,37.6817,37.7348,37.5843,37.6197,35089.0
2018-12-13 12:30:00,42.49,42.6,42.41,42.45,29923.0,37.6197,37.7171,37.5489,37.5843,29923.0
2018-12-13 13:00:00,42.42,42.44,42.23,42.29,27808.0,37.5578,37.5755,37.3895,37.4427,27808.0
2018-12-13 13:30:00,42.36,42.46,42.17,42.2,40519.0,37.5046,37.5932,37.3364,37.363,40519.0
2018-12-13 14:00:00,42.22,42.26,42.09,42.17,34250.0,37.3807,37.4161,37.2656,37.3364,34250.0
2018-12-13 14:30:00,42.17,42.17,41.99,42.14,38619.0,37.3364,37.3364,37.177,37.3099,38619.0
2018-12-13 15:00:00,42.15,42.22,42.05,42.12,65860.0,37.3187,37.3807,37.2302,37.2921,65860.0
2018-12-13 15:30:00,42.11,42.3,42.08,42.24,248154.0,37.2833,37.4515,37.2567,37.3984,248154.0
2018-12-14 09:30:00,41.74,42.32,41.5,42.2,78216.0,36.9557,37.4692,36.7432,37.363,78216.0
2018-12-14 10:00:00,42.15,42.47,41.97,42.18,56450.0,37.3187,37.602,37.1593,37.3453,56450.0
2018-12-14 10:30:00,42.18,42.38,42.0,42.0,71378.0,37.3453,37.5223,37.1859,37.1859,71378.0
2018-12-14 11:00:00,42.02,42.25,42.02,42.16,53958.0,37.2036,37.4072,37.2036,37.3276,53958.0
2018-12-14 11:30:00,42.16,42.28,41.81,41.89,44968.0,37.3276,37.4338,37.0177,37.0885,44968.0
2018-12-14 12:00:00,41.9,42.01,41.81,41.86,41351.0,37.0974,37.1948,37.0177,37.0619,41351.0
2018-12-14 12:30:00,41.9,41.96,41.8,41.81,25384.0,37.0974,37.1505,37.0088,37.0177,25384.0
2018-12-14 13:00:00,41.79,41.92,41.75,41.84,28305.0,37.0,37.1151,36.9646,37.0442,28305.0
2018-12-14 13:30:00,41.83,41.87,41.72,41.74,32314.0,37.0354,37.0708,36.938,36.9557,32314.0
2018-12-14 14:00:00,41.74,41.76,41.6,41.7,60771.0,36.9557,36.9734,36.8318,36.9203,60771.0
2018-12-14 14:30:00,41.68,41.68,41.41,41.6,85786.0,36.9026,36.9026,36.6635,36.8318,85786.0
2018-12-14 15:00:00,41.6,41.7,41.49,41.52,144689.0,36.8318,36.9203,36.7344,36.7609,144689.0
2018-12-14 15:30:00,41.53,41.56,41.22,41.42,241749.0,36.7698,36.7963,36.4953,36.6724,241749.0
2018-12-17 09:30:00,41.34,41.71,41.01,41.71,70095.0,36.6016,36.9291,36.3094,36.9291,70095.0
2018-12-17 10:00:00,41.65,41.91,41.46,41.8,53183.0,36.876,37.1062,36.7078,37.0088,53183.0
2018-12-17 10:30:00,41.8,42.0,41.61,41.87,77605.0,37.0088,37.1859,36.8406,37.0708,77605.0
2018-12-17 11:00:00,41.89,42.37,41.87,42.26,131509.0,37.0885,37.5135,37.0708,37.4161,131509.0
2018-12-17 11:30:00,42.27,42.55,42.12,42.49,149592.0,37.425,37.6729,37.2921,37.6197,149592.0
2018-12-17 12:00:00,42.5,42.66,42.4,42.52,484087.0,37.6286,37.7703,37.5401,37.6463,484087.0
2018-12-17 12:30:00,42.53,42.53,42.26,42.29,212313.0,37.6552,37.6552,37.4161,37.4427,212313.0
2018-12-17 13:00:00,42.28,42.4,42.11,42.27,73892.0,37.4338,37.5401,37.2833,37.425,73892.0
2018-12-17 13:30:00,42.25,42.38,42.08,42.2,170344.0,37.4072,37.5223,37.2567,37.363,170344.0
2018-12-17 14:00:00,42.2,42.42,42.08,42.35,268261.0,37.363,37.5578,37.2567,37.4958,268261.0
2018-12-17 14:30:00,42.35,42.52,42.29,42.37,152009.0,37.4958,37.6463,37.4427,37.5135,152009.0
2018-12-17 15:00:00,42.37,42.54,42.33,42.46,398610.0,37.5135,37.664,37.4781,37.5932,398610.0
2018-12-17 15:30:00,42.46,42.47,42.12,42.4,374640.0,37.5932,37.602,37.2921,37.5401,374640.0
2018-12-18 09:30:00,42.7,43.52,42.61,43.38,129818.0,37.8057,38.5317,37.726,38.4077,129818.0
2018-12-18 10:00:00,43.39,43.4,42.86,42.87,123310.0,38.4166,38.4254,37.9473,37.9562,123310.0
2018-12-18 10:30:00,42.89,43.04,42.66,42.81,82450.0,37.9739,38.1067,37.7703,37.9031,82450.0
2018-12-18 11:00:00,42.83,42.83,42.62,42.75,95285.0,37.9208,37.9208,37.7348,37.8499,95285.0
2018-12-18 11:30:00,42.76,43.22,42.75,43.13,170216.0,37.8588,38.2661,37.8499,38.1864,170216.0
2018-12-18 12:00:00,43.13,43.27,43.13,43.17,62056.0,38.1864,38.3103,38.1864,38.2218,62056.0
2018-12-18 12:30:00,43.18,43.28,43.06,43.21,121197.0,38.2306,38.3192,38.1244,38.2572,121197.0
2018-12-18 13:00:00,43.21,43.31,43.15,43.26,70835.0,38.2572,38.3457,38.2041,38.3015,70835.0
2018-12-18 13:30:00,43.26,43.31,42.9,42.94,107929.0,38.3015,38.3457,37.9827,38.0182,107929.0
2018-12-18 14:00:00,42.94,43.16,42.88,42.98,95188.0,38.0182,38.2129,37.965,38.0536,95188.0
2018-12-18 14:30:00,42.99,43.03,42.75,42.8,158602.0,38.0624,38.0978,37.8499,37.8942,158602.0
2018-12-18 15:00:00,42.81,42.96,42.72,42.77,170633.0,37.9031,38.0359,37.8234,37.8676,170633.0
2018-12-18 15:30:00,42.77,43.21,42.77,43.01,399695.0,37.8676,38.2572,37.8676,38.0801,399695.0
2018-12-19 09:30:00,43.1,44.05,43.08,43.91,127243.0,38.1598,39.0009,38.1421,38.877,127243.0
2018-12-19 10:00:00,43.92,44.24,43.87,44.19,97297.0,38.8858,39.1692,38.8416,39.1249,97297.0
2018-12-19 10:30:00,44.22,44.24,43.98,44.11,113784.0,39.1514,39.1692,38.939,39.0541,113784.0
2018-12-19 11:00:00,44.12,44.12,43.73,43.77,127470.0,39.0629,39.0629,38.7176,38.753,127470.0
2018-12-19 11:30:00,43.76,43.95,43.67,43.93,143146.0,38.7442,38.9124,38.6645,38.8947,143146.0
2018-12-19 12:00:00,43.93,44.05,43.86,43.92,112747.0,38.8947,39.0009,38.8327,38.8858,112747.0
2018-12-19 12:30:00,43.92,44.16,43.9,44.05,109829.0,38.8858,39.0983,38.8681,39.0009,109829.0
2018-12-19 13:00:00,44.04,44.06,43.92,43.97,101541.0,38.9921,39.0098,38.8858,38.9301,101541.0
2018-12-19 13:30:00,43.99,44.26,43.85,44.17,91239.0,38.9478,39.1869,38.8239,39.1072,91239.0
2018-12-19 14:00:00,44.21,44.52,43.21,43.71,113062.0,39.1426,39.4171,38.2572,38.6999,113062.0
2018-12-19 14:30:00,43.69,43.9,42.87,43.01,149771.0,38.6822,38.8681,37.9562,38.0801,149771.0
2018-12-19 15:00:00,43.0,43.01,42.52,42.68,171538.0,38.0713,38.0801,37.6463,37.788,171538.0
2018-12-19 15:30:00,42.7,42.85,42.54,42.71,353647.0,37.8057,37.9385,37.664,37.8145,353647.0
2018-12-20 09:30:00,42.44,42.9,42.31,42.89,67795.0,37.5755,37.9827,37.4604,37.9739,67795.0
2018-12-20 10:00:00,42.9,43.13,42.68,43.06,81787.0,37.9827,38.1864,37.788,38.1244,81787.0
2018-12-20 10:30:00,43.05,43.55,43.05,43.28,112082.0,38.1155,38.5582,38.1155,38.3192,112082.0
2018-12-20 11:00:00,43.27,43.28,42.8,42.86,100753.0,38.3103,38.3192,37.8942,37.9473,100753.0
2018-12-20 11:30:00,42.83,42.85,42.48,42.52,63479.0,37.9208,37.9385,37.6109,37.6463,63479.0
2018-12-20 12:00:00,42.54,42.95,42.49,42.95,95861.0,37.664,38.027,37.6197,38.027,95861.0
2018-12-20 12:30:00,42.95,43.05,42.71,43.01,153762.0,38.027,38.1155,37.8145,38.0801,153762.0
2018-12-20 13:00:00,43.01,43.01,42.77,42.9,147817.0,38.0801,38.0801,37.8676,37.9827,147817.0
2018-12-20 13:30:00,42.89,42.91,42.67,42.79,158707.0,37.9739,37.9916,37.7791,37.8854,158707.0
2018-12-20 14:00:00,42.8,42.81,42.35,42.76,286789.0,37.8942,37.9031,37.4958,37.8588,286789.0
2018-12-20 14:30:00,42.75,43.19,42.7,43.03,215413.0,37.8499,38.2395,37.8057,38.0978,215413.0
2018-12-20 15:00:00,43.03,43.29,42.69,43.12,256252.0,38.0978,38.328,37.7968,38.1775,256252.0
2018-12-20 15:30:00,43.12,43.34,42.71,42.87,642925.0,38.1775,38.3723,37.8145,37.9562,642925.0
2018-12-21 09:30:00,43.12,43.2,42.53,42.83,232451.0,38.1775,38.2484,37.6552,37.9208,232451.0
2018-12-21 10:00:00,42.86,43.59,42.83,43.44,47041.0,37.9473,38.5937,37.9208,38.4608,47041.0
2018-12-21 10:30:00,43.44,43.48,43.09,43.11,67086.0,38.4608,38.4963,38.151,38.1687,67086.0
2018-12-21 11:00:00,43.09,43.1,42.67,42.98,52068.0,38.151,38.1598,37.7791,38.0536,52068.0
2018-12-21 11:30:00,42.95,42.99,42.58,42.63,43874.0,38.027,38.0624,37.6994,37.7437,43874.0
2018-12-21 12:00:00,42.62,42.64,42.34,42.41,44738.0,37.7348,37.7525,37.4869,37.5489,44738.0
2018-12-21 12:30:00,42.43,42.66,42.28,42.33,76834.0,37.5666,37.7703,37.4338,37.4781,76834.0
2018-12-21 13:00:00,42.37,42.59,42.26,42.47,51171.0,37.5135,37.7083,37.4161,37.602,51171.0
2018-12-21 13:30:00,42.47,42.7,42.44,42.51,63705.0,37.602,37.8057,37.5755,37.6374,63705.0
2018-12-21 14:00:00,42.49,42.54,42.28,42.41,58058.0,37.6197,37.664,37.4338,37.5489,58058.0
2018-12-21 14:30:00,42.4,42.51,42.28,42.39,75574.0,37.5401,37.6374,37.4338,37.5312,75574.0
2018-12-21 15:00:00,42.39,42.41,41.86,41.86,135779.0,37.5312,37.5489,37.0619,37.0619,135779.0
2018-12-21 15:30:00,41.86,42.35,41.82,41.98,383219.0,37.0619,37.4958,37.0265,37.1682,383219.0
2018-12-24 09:30:00,41.77,42.05,41.6,41.88,106967.0,36.9823,37.2302,36.8318,37.0797,106967.0
2018-12-24 10:00:00,41.89,42.23,41.69,42.12,83229.0,37.0885,37.3895,36.9114,37.2921,83229.0
2018-12-24 10:30:00,42.14,42.65,42.14,42.57,60671.0,37.3099,37.7614,37.3099,37.6906,60671.0
2018-12-24 11:00:00,42.57,42.77,42.32,42.41,80176.0,37.6906,37.8676,37.4692,37.5489,80176.0
2018-12-24 11:30:00,42.39,42.57,42.24,42.4,72474.0,37.5312,37.6906,37.3984,37.5401,72474.0
2018-12-24 12:00:00,42.4,42.52,42.19,42.43,100505.0,37.5401,37.6463,37.3541,37.5666,100505.0
2018-12-24 12:30:00,42.45,42.52,41.96,41.99,238597.0,37.5843,37.6463,37.1505,37.177,238597.0
2018-12-26 09:30:00,42.06,42.16,41.48,41.59,79343.0,37.239,37.3276,36.7255,36.8229,79343.0
2018-12-26 10:00:00,41.59,41.75,41.15,41.48,103421.0,36.8229,36.9646,36.4333,36.7255,103421.0
2018-12-26 10:30:00,41.45,41.53,41.17,41.22,35065.0,36.6989,36.7698,36.451,36.4953,35065.0
2018-12-26 11:00:00,41.21,41.64,41.21,41.64,37417.0,36.4865,36.8672,36.4865,36.8672,37417.0
2018-12-26 11:30:00,41.62,41.79,41.52,41.79,41081.0,36.8495,37.0,36.7609,37.0,41081.0
2018-12-26 12:00:00,41.79,42.04,41.76,41.88,49014.0,37.0,37.2213,36.9734,37.0797,49014.0
2018-12-26 12:30:00,41.9,42.27,41.85,42.27,51273.0,37.0974,37.425,37.0531,37.425,51273.0
2018-12-26 13:00:00,42.28,42.29,41.89,41.91,47535.0,37.4338,37.4427,37.0885,37.1062,47535.0
2018-12-26 13:30:00,41.93,42.32,41.88,42.31,31517.0,37.1239,37.4692,37.0797,37.4604,31517.0
2018-12-26 14:00:00,42.29,42.3,42.08,42.14,45340.0,37.4427,37.4515,37.2567,37.3099,45340.0
2018-12-26 14:30:00,42.16,42.3,42.09,42.25,52244.0,37.3276,37.4515,37.2656,37.4072,52244.0
2018-12-26 15:00:00,42.22,42.58,42.19,42.57,79916.0,37.3807,37.6994,37.3541,37.6906,79916.0
2018-12-26 15:30:00,42.56,43.18,42.53,43.16,257712.0,37.6817,38.2306,37.6552,38.2129,257712.0
2018-12-27 09:30:00,42.52,42.67,42.12,42.19,65712.0,37.6463,37.7791,37.2921,37.3541,65712.0
2018-12-27 10:00:00,42.24,42.51,42.16,42.34,113467.0,37.3984,37.6374,37.3276,37.4869,113467.0
2018-12-27 10:30:00,42.33,42.6,42.27,42.31,161101.0,37.4781,37.7171,37.425,37.4604,161101.0
2018-12-27 11:00:00,42.31,42.43,42.25,42.38,95981.0,37.4604,37.5666,37.4072,37.5223,95981.0
2018-12-27 11:30:00,42.4,42.74,42.36,42.58,107931.0,37.5401,37.8411,37.5046,37.6994,107931.0
2018-12-27 12:00:00,42.57,42.68,42.27,42.33,33624.0,37.6906,37.788,37.425,37.4781,33624.0
2018-12-27 12:30:00,42.28,42.3,42.08,42.18,47810.0,37.4338,37.4515,37.2567,37.3453,47810.0
2018-12-27 13:00:00,42.17,42.35,42.09,42.09,28809.0,37.3364,37.4958,37.2656,37.2656,28809.0
2018-12-27 13:30:00,42.12,42.21,41.84,42.0,26985.0,37.2921,37.3718,37.0442,37.1859,26985.0
2018-12-27 14:00:00,41.97,42.14,41.87,41.98,59572.0,37.1593,37.3099,37.0708,37.1682,59572.0
2018-12-27 14:30:00,41.98,42.23,41.92,42.09,108542.0,37.1682,37.3895,37.1151,37.2656,108542.0
2018-12-27 15:00:00,42.12,42.48,41.96,42.46,125867.0,37.2921,37.6109,37.1505,37.5932,125867.0
2018-12-27 15:30:00,42.47,43.14,42.47,43.05,399909.0,37.602,38.1952,37.602,38.1155,399909.0
2018-12-28 09:30:00,43.11,43.71,42.69,43.52,173748.0,38.1687,38.6999,37.7968,38.5317,173748.0
2018-12-28 10:00:00,43.54,43.56,43.0,43.0,64629.0,38.5494,38.5671,38.0713,38.0713,64629.0
2018-12-28 10:30:00,42.98,43.05,42.8,42.83,73769.0,38.0536,38.1155,37.8942,37.9208,73769.0
2018-12-28 11:00:00,42.85,43.07,42.74,42.92,389273.0,37.9385,38.1333,37.8411,38.0005,389273.0
2018-12-28 11:30:00,42.91,43.21,42.86,42.97,132263.0,37.9916,38.2572,37.9473,38.0447,132263.0
2018-12-28 12:00:00,42.96,43.04,42.72,42.8,48941.0,38.0359,38.1067,37.8234,37.8942,48941.0
2018-12-28 12:30:00,42.8,42.93,42.64,42.65,39135.0,37.8942,38.0093,37.7525,37.7614,39135.0
2018-12-28 13:00:00,42.67,42.75,42.55,42.58,37732.0,37.7791,37.8499,37.6729,37.6994,37732.0
2018-12-28 13:30:00,42.57,42.87,42.48,42.81,42562.0,37.6906,37.9562,37.6109,37.9031,42562.0
2018-12-28 14:00:00,42.82,43.17,42.82,42.96,107192.0,37.9119,38.2218,37.9119,38.0359,107192.0
2018-12-28 14:30:00,42.96,43.39,42.96,43.26,96260.0,38.0359,38.4166,38.0359,38.3015,96260.0
2018-12-28 15:00:00,43.26,43.3,42.62,42.75,65514.0,38.3015,38.3369,37.7348,37.8499,65514.0
2018-12-28 15:30:00,42.72,42.78,42.55,42.74,284736.0,37.8234,37.8765,37.6729,37.8411,284736.0
2018-12-31 09:30:00,42.82,43.34,42.82,42.94,51483.0,37.9119,38.3723,37.9119,38.0182,51483.0
2018-12-31 10:00:00,42.96,43.16,42.73,42.78,51273.0,38.0359,38.2129,37.8322,37.8765,51273.0
2018-12-31 10:30:00,42.77,42.82,42.6,42.62,33872.0,37.8676,37.9119,37.7171,37.7348,33872.0
2018-12-31 11:00:00,42.63,42.66,42.44,42.63,144535.0,37.7437,37.7703,37.5755,37.7437,144535.0
2018-12-31 11:30:00,42.62,42.64,42.37,42.52,103232.0,37.7348,37.7525,37.5135,37.6463,103232.0
2018-12-31 12:00:00,42.52,42.61,42.47,42.59,98779.0,37.6463,37.726,37.602,37.7083,98779.0
2018-12-31 12:30:00,42.6,42.63,42.47,42.51,245703.0,37.7171,37.7437,37.602,37.6374,245703.0
2018-12-31 13:00:00,42.52,42.8,42.51,42.73,84782.0,37.6463,37.8942,37.6374,37.8322,84782.0
2018-12-31 13:30:00,42.73,42.75,42.56,42.59,130031.0,37.8322,37.8499,37.6817,37.7083,130031.0
2018-12-31 14:00:00,42.6,42.61,42.38,42.43,80169.0,37.7171,37.726,37.5223,37.5666,80169.0
2018-12-31 14:30:00,42.42,42.58,42.37,42.48,147015.0,37.5578,37.6994,37.5135,37.6109,147015.0
2018-12-31 15:00:00,42.47,42.57,42.44,42.49,231264.0,37.602,37.6906,37.5755,37.6197,231264.0
2018-12-31 15:30:00,42.5,42.92,42.49,42.77,737776.0,37.6286,38.0005,37.6197,37.8676,737776.0
2019-01-02 09:30:00,42.21,42.23,41.61,42.17,194704.0,37.3718,37.3895,36.8406,37.3364,194704.0
2019-01-02 10:00:00,42.2,42.86,42.18,42.68,154121.0,37.363,37.9473,37.3453,37.788,154121.0
2019-01-02 10:30:00,42.7,42.99,42.52,42.85,195375.0,37.8057,38.0624,37.6463,37.9385,195375.0
2019-01-02 11:00:00,42.87,43.14,42.78,43.01,109356.0,37.9562,38.1952,37.8765,38.0801,109356.0
2019-01-02 11:30:00,43.03,43.09,42.84,42.84,85870.0,38.0978,38.151,37.9296,37.9296,85870.0
2019-01-02 12:00:00,42.83,42.88,42.65,42.74,72245.0,37.9208,37.965,37.7614,37.8411,72245.0
2019-01-02 12:30:00,42.74,42.93,42.63,42.89,76645.0,37.8411,38.0093,37.7437,37.9739,76645.0
2019-01-02 13:00:00,42.89,43.14,42.87,43.09,54800.0,37.9739,38.1952,37.9562,38.151,54800.0
2019-01-02 13:30:00,43.11,43.34,42.99,43.34,58048.0,38.1687,38.3723,38.0624,38.3723,58048.0
2019-01-02 14:00:00,43.31,43.31,43.07,43.18,67437.0,38.3457,38.3457,38.1333,38.2306,67437.0
2019-01-02 14:30:00,43.19,43.32,43.16,43.17,66447.0,38.2395,38.3546,38.2129,38.2218,66447.0
2019-01-02 15:00:00,43.16,43.24,43.02,43.1,124713.0,38.2129,38.2838,38.089,38.1598,124713.0
2019-01-02 15:30:00,43.1,43.49,43.03,43.47,293098.0,38.1598,38.5051,38.0978,38.4874,293098.0
2019-01-03 09:30:00,43.1,43.14,42.52,42.67,39019.0,38.1598,38.1952,37.6463,37.7791,39019.0
2019-01-03 10:00:00,42.66,42.76,42.14,42.38,151081.0,37.7703,37.8588,37.3099,37.5223,151081.0
2019-01-03 10:30:00,42.37,42.66,42.13,42.63,115706.0,37.5135,37.7703,37.301,37.7437,115706.0
2019-01-03 11:00:00,42.61,42.8,42.47,42.64,91396.0,37.726,37.8942,37.602,37.7525,91396.0
2019-01-03 11:30:00,42.65,43.14,42.64,42.99,80299.0,37.7614,38.1952,37.7525,38.0624,80299.0
2019-01-03 12:00:00,42.97,42.97,42.75,42.85,48352.0,38.0447,38.0447,37.8499,37.9385,48352.0
2019-01-03 12:30:00,42.82,43.0,42.77,42.92,44206.0,37.9119,38.0713,37.8676,38.0005,44206.0
2019-01-03 13:00:00,42.92,42.92,42.5,42.59,62618.0,38.0005,38.0005,37.6286,37.7083,62618.0
2019-01-03 13:30:00,42.58,42.74,42.52,42.58,78628.0,37.6994,37.8411,37.6463,37.6994,78628.0
2019-01-03 14:00:00,42.56,42.64,42.46,42.62,62869.0,37.6817,37.7525,37.5932,37.7348,62869.0
2019-01-03 14:30:00,42.64,42.73,42.37,42.49,59489.0,37.7525,37.8322,37.5135,37.6197,59489.0
2019-01-03 15:00:00,42.49,42.52,42.31,42.45,97630.0,37.6197,37.6463,37.4604,37.5843,97630.0
2019-01-03 15:30:00,42.45,42.59,42.35,42.42,283166.0,37.5843,37.7083,37.4958,37.5578,283166.0
2019-01-04 09:30:00,43.09,43.3,42.88,43.28,343641.0,38.151,38.3369,37.965,38.3192,343641.0
2019-01-04 10:00:00,43.32,43.41,42.99,43.35,185675.0,38.3546,38.4343,38.0624,38.3812,185675.0
2019-01-04 10:30:00,43.35,43.7,43.35,43.69,571770.0,38.3812,38.691,38.3812,38.6822,571770.0
2019-01-04 11:00:00,43.67,43.96,43.5,43.58,122580.0,38.6645,38.9212,38.514,38.5848,122580.0
2019-01-04 11:30:00,43.55,43.77,43.48,43.64,90627.0,38.5582,38.753,38.4963,38.6379,90627.0
2019-01-04 12:00:00,43.64,43.95,43.54,43.8,52684.0,38.6379,38.9124,38.5494,38.7796,52684.0
2019-01-04 12:30:00,43.81,44.03,43.74,43.96,40104.0,38.7884,38.9832,38.7265,38.9212,40104.0
2019-01-04 13:00:00,43.98,44.15,43.96,44.08,122760.0,38.939,39.0895,38.9212,39.0275,122760.0
2019-01-04 13:30:00,44.09,44.2,43.93,44.06,107328.0,39.0363,39.1337,38.8947,39.0098,107328.0
2019-01-04 14:00:00,44.08,44.11,43.94,44.09,74299.0,39.0275,39.0541,38.9035,39.0363,74299.0
2019-01-04 14:30:00,44.08,44.18,43.89,43.9,102216.0,39.0275,39.116,38.8593,38.8681,102216.0
2019-01-04 15:00:00,43.9,44.17,43.9,44.01,149064.0,38.8681,39.1072,38.8681,38.9655,149064.0
2019-01-04 15:30:00,44.02,44.18,43.98,44.11,358792.0,38.9744,39.116,38.939,39.0541,358792.0
2019-01-07 09:30:00,44.12,44.19,43.58,44.05,93857.0,39.0629,39.1249,38.5848,39.0009,93857.0
2019-01-07 10:00:00,44.01,44.39,43.94,44.25,96812.0,38.9655,39.302,38.9035,39.178,96812.0
2019-01-07 10:30:00,44.2,44.63,44.2,44.57,75248.0,39.1337,39.5144,39.1337,39.4613,75248.0
2019-01-07 11:00:00,44.56,44.78,44.54,44.64,87584.0,39.4525,39.6473,39.4348,39.5233,87584.0
2019-01-07 11:30:00,44.64,44.94,44.64,44.88,129008.0,39.5233,39.7889,39.5233,39.7358,129008.0
2019-01-07 12:00:00,44.89,44.99,44.74,44.94,101321.0,39.7446,39.8332,39.6118,39.7889,101321.0
2019-01-07 12:30:00,44.94,45.13,44.92,45.05,94074.0,39.7889,39.9571,39.7712,39.8863,94074.0
2019-01-07 13:00:00,45.05,45.2,44.99,45.08,49512.0,39.8863,40.0191,39.8332,39.9129,49512.0
2019-01-07 13:30:00,45.07,45.35,45.01,45.03,97837.0,39.904,40.1519,39.8509,39.8686,97837.0
2019-01-07 14:00:00,45.03,45.08,44.9,45.0,78817.0,39.8686,39.9129,39.7535,39.842,78817.0
2019-01-07 14:30:00,45.0,45.0,44.7,44.77,189523.0,39.842,39.842,39.5764,39.6384,189523.0
2019-01-07 15:00:00,44.76,44.97,44.74,44.89,103330.0,39.6295,39.8155,39.6118,39.7446,103330.0
2019-01-07 15:30:00,44.89,44.96,44.8,44.9,299219.0,39.7446,39.8066,39.665,39.7535,299219.0
2019-01-08 09:30:00,45.38,45.61,45.12,45.38,81640.0,40.1785,40.3821,39.9483,40.1785,81640.0
2019-01-08 10:00:00,45.38,45.56,45.23,45.52,156058.0,40.1785,40.3379,40.0457,40.3024,156058.0
2019-01-08 10:30:00,45.53,45.71,45.42,45.51,402990.0,40.3113,40.4707,40.2139,40.2936,402990.0
2019-01-08 11:00:00,45.53,45.59,45.39,45.48,63502.0,40.3113,40.3644,40.1873,40.267,63502.0
2019-01-08 11:30:00,45.47,45.74,45.37,45.74,79196.0,40.2582,40.4972,40.1696,40.4972,79196.0
2019-01-08 12:00:00,45.73,45.83,45.67,45.69,66385.0,40.4884,40.5769,40.4352,40.4529,66385.0
2019-01-08 12:30:00,45.7,45.72,45.45,45.49,38131.0,40.4618,40.4795,40.2405,40.2759,38131.0
2019-01-08 13:00:00,45.49,45.63,45.46,45.58,31053.0,40.2759,40.3998,40.2493,40.3556,31053.0
2019-01-08 13:30:00,45.58,45.76,45.54,45.74,63891.0,40.3556,40.5149,40.3201,40.4972,63891.0
2019-01-08 14:00:00,45.74,45.78,45.67,45.71,67923.0,40.4972,40.5326,40.4352,40.4707,67923.0
2019-01-08 14:30:00,45.7,45.83,45.66,45.69,85073.0,40.4618,40.5769,40.4264,40.4529,85073.0
2019-01-08 15:00:00,45.69,45.81,45.6,45.81,103370.0,40.4529,40.5592,40.3733,40.5592,103370.0
2019-01-08 15:30:00,45.82,46.01,45.8,46.01,299746.0,40.568,40.7363,40.5503,40.7363,299746.0
2019-01-09 09:30:00,46.36,46.8,46.1,46.54,102991.0,41.0462,41.4357,40.816,41.2055,102991.0
2019-01-09 10:00:00,46.59,46.8,46.55,46.64,193110.0,41.2498,41.4357,41.2144,41.2941,193110.0
2019-01-09 10:30:00,46.63,46.67,46.04,46.14,190605.0,41.2852,41.3206,40.7628,40.8514,190605.0
2019-01-09 11:00:00,46.12,46.62,46.12,46.58,403329.0,40.8337,41.2764,40.8337,41.2409,403329.0
2019-01-09 11:30:00,46.58,46.85,46.5,46.72,77258.0,41.2409,41.48,41.1701,41.3649,77258.0
2019-01-09 12:00:00,46.73,46.75,46.56,46.68,83859.0,41.3737,41.3915,41.2232,41.3295,83859.0
2019-01-09 12:30:00,46.69,46.89,46.68,46.89,92441.0,41.3383,41.5154,41.3295,41.5154,92441.0
2019-01-09 13:00:00,46.89,46.97,46.78,46.96,129728.0,41.5154,41.5862,41.418,41.5774,129728.0
2019-01-09 13:30:00,46.97,46.97,46.57,46.62,97996.0,41.5862,41.5862,41.2321,41.2764,97996.0
2019-01-09 14:00:00,46.63,46.77,46.46,46.57,86663.0,41.2852,41.4092,41.1347,41.2321,86663.0
2019-01-09 14:30:00,46.56,46.84,46.53,46.82,101869.0,41.2232,41.4711,41.1967,41.4534,101869.0
2019-01-09 15:00:00,46.83,46.92,46.73,46.75,127558.0,41.4623,41.542,41.3737,41.3915,127558.0
2019-01-09 15:30:00,46.74,46.8,46.41,46.64,408419.0,41.3826,41.4357,41.0904,41.2941,408419.0
2019-01-10 09:30:00,46.55,46.6,45.97,46.32,121958.0,41.2144,41.2586,40.7009,41.0107,121958.0
2019-01-10 10:00:00,46.32,46.58,46.29,46.44,79622.0,41.0107,41.2409,40.9842,41.117,79622.0
2019-01-10 10:30:00,46.44,46.44,46.14,46.25,28764.0,41.117,41.117,40.8514,40.9488,28764.0
2019-01-10 11:00:00,46.28,46.31,46.14,46.14,30638.0,40.9753,41.0019,40.8514,40.8514,30638.0
2019-01-10 11:30:00,46.14,46.32,46.14,46.31,27683.0,40.8514,41.0107,40.8514,41.0019,27683.0
2019-01-10 12:00:00,46.3,46.34,46.1,46.22,53437.0,40.993,41.0284,40.816,40.9222,53437.0
2019-01-10 12:30:00,46.22,46.45,46.22,46.41,66575.0,40.9222,41.1258,40.9222,41.0904,66575.0
2019-01-10 13:00:00,46.41,46.43,46.06,46.13,53348.0,41.0904,41.1081,40.7805,40.8425,53348.0
2019-01-10 13:30:00,46.16,46.16,45.97,46.07,33960.0,40.8691,40.8691,40.7009,40.7894,33960.0
2019-01-10 14:00:00,46.1,46.4,46.1,46.27,58852.0,40.816,41.0816,40.816,40.9665,58852.0
2019-01-10 14:30:00,46.28,46.45,46.24,46.3,232740.0,40.9753,41.1258,40.9399,40.993,232740.0
2019-01-10 15:00:00,46.29,46.53,46.28,46.53,76835.0,40.9842,41.1967,40.9753,41.1967,76835.0
2019-01-10 15:30:00,46.51,46.62,46.46,46.56,205965.0,41.179,41.2764,41.1347,41.2232,205965.0
2019-01-11 09:30:00,46.18,46.52,46.15,46.45,47759.0,40.8868,41.1878,40.8602,41.1258,47759.0
2019-01-11 10:00:00,46.43,46.44,46.11,46.13,65300.0,41.1081,41.117,40.8248,40.8425,65300.0
2019-01-11 10:30:00,46.12,46.42,46.12,46.42,47842.0,40.8337,41.0993,40.8337,41.0993,47842.0
2019-01-11 11:00:00,46.46,46.46,46.21,46.36,93721.0,41.1347,41.1347,40.9133,41.0462,93721.0
2019-01-11 11:30:00,46.36,46.48,46.32,46.4,67615.0,41.0462,41.1524,41.0107,41.0816,67615.0
2019-01-11 12:00:00,46.39,46.46,46.29,46.37,38206.0,41.0727,41.1347,40.9842,41.055,38206.0
2019-01-11 12:30:00,46.37,46.58,46.37,46.56,30908.0,41.055,41.2409,41.055,41.2232,30908.0
2019-01-11 13:00:00,46.56,46.57,46.45,46.48,38617.0,41.2232,41.2321,41.1258,41.1524,38617.0
2019-01-11 13:30:00,46.49,46.65,46.46,46.61,35213.0,41.1613,41.3029,41.1347,41.2675,35213.0
2019-01-11 14:00:00,46.61,46.61,46.48,46.58,45903.0,41.2675,41.2675,41.1524,41.2409,45903.0
2019-01-11 14:30:00,46.58,46.59,46.35,46.36,48193.0,41.2409,41.2498,41.0373,41.0462,48193.0
2019-01-11 15:00:00,46.36,46.43,46.32,46.37,74084.0,41.0462,41.1081,41.0107,41.055,74084.0
2019-01-11 15:30:00,46.37,46.43,46.26,46.32,161295.0,41.055,41.1081,40.9576,41.0107,161295.0
2019-01-14 09:30:00,46.35,46.62,46.12,46.4,79703.0,41.0373,41.2764,40.8337,41.0816,79703.0
2019-01-14 10:00:00,46.41,46.52,46.27,46.5,107246.0,41.0904,41.1878,40.9665,41.1701,107246.0
2019-01-14 10:30:00,46.5,46.53,46.33,46.36,37456.0,41.1701,41.1967,41.0196,41.0462,37456.0
2019-01-14 11:00:00,46.34,46.34,45.99,46.1,43239.0,41.0284,41.0284,40.7186,40.816,43239.0
2019-01-14 11:30:00,46.1,46.34,46.09,46.22,53411.0,40.816,41.0284,40.8071,40.9222,53411.0
2019-01-14 12:00:00,46.21,46.65,46.21,46.62,75940.0,40.9133,41.3029,40.9133,41.2764,75940.0
2019-01-14 12:30:00,46.63,46.69,46.59,46.68,42354.0,41.2852,41.3383,41.2498,41.3295,42354.0
2019-01-14 13:00:00,46.68,46.68,46.47,46.54,34732.0,41.3295,41.3295,41.1435,41.2055,34732.0
2019-01-14 13:30:00,46.56,46.66,46.54,46.56,25544.0,41.2232,41.3118,41.2055,41.2232,25544.0
2019-01-14 14:00:00,46.55,46.61,46.46,46.5,42961.0,41.2144,41.2675,41.1347,41.1701,42961.0
2019-01-14 14:30:00,46.5,46.72,46.5,46.6,59588.0,41.1701,41.3649,41.1701,41.2586,59588.0
2019-01-14 15:00:00,46.59,46.61,46.48,46.49,70303.0,41.2498,41.2675,41.1524,41.1613,70303.0
2019-01-14 15:30:00,46.49,46.56,46.31,46.39,155912.0,41.1613,41.2232,41.0019,41.0727,155912.0
2019-01-15 09:30:00,46.32,46.71,45.64,45.69,75828.0,41.0107,41.356,40.4087,40.4529,75828.0
2019-01-15 10:00:00,45.69,46.0,45.39,45.47,82539.0,40.4529,40.7274,40.1873,40.2582,82539.0
2019-01-15 10:30:00,45.5,45.7,45.4,45.63,77440.0,40.2847,40.4618,40.1962,40.3998,77440.0
2019-01-15 11:00:00,45.64,45.78,45.56,45.67,46173.0,40.4087,40.5326,40.3379,40.4352,46173.0
2019-01-15 11:30:00,45.68,45.94,45.62,45.91,43228.0,40.4441,40.6743,40.391,40.6477,43228.0
2019-01-15 12:00:00,45.91,46.09,45.89,46.03,36150.0,40.6477,40.8071,40.63,40.754,36150.0
2019-01-15 12:30:00,46.04,46.06,45.88,45.9,36324.0,40.7628,40.7805,40.6212,40.6389,36324.0
2019-01-15 13:00:00,45.9,45.94,45.83,45.85,35717.0,40.6389,40.6743,40.5769,40.5946,35717.0
2019-01-15 13:30:00,45.85,46.07,45.83,46.01,33690.0,40.5946,40.7894,40.5769,40.7363,33690.0
2019-01-15 14:00:00,46.03,46.14,45.88,45.88,35820.0,40.754,40.8514,40.6212,40.6212,35820.0
2019-01-15 14:30:00,45.9,46.02,45.79,45.97,34704.0,40.6389,40.7451,40.5415,40.7009,34704.0
2019-01-15 15:00:00,45.96,46.06,45.88,45.91,77255.0,40.692,40.7805,40.6212,40.6477,77255.0
2019-01-15 15:30:00,45.91,46.05,45.91,46.01,165892.0,40.6477,40.7717,40.6477,40.7363,165892.0
2019-01-16 09:30:00,45.91,46.1,45.69,46.03,133135.0,40.6477,40.816,40.4529,40.754,133135.0
2019-01-16 10:00:00,46.04,46.19,45.92,45.92,59142.0,40.7628,40.8956,40.6566,40.6566,59142.0
2019-01-16 10:30:00,45.91,46.27,45.68,46.26,170012.0,40.6477,40.9665,40.4441,40.9576,170012.0
2019-01-16 11:00:00,46.27,46.39,46.07,46.38,56121.0,40.9665,41.0727,40.7894,41.0639,56121.0
2019-01-16 11:30:00,46.38,46.41,46.04,46.14,48405.0,41.0639,41.0904,40.7628,40.8514,48405.0
2019-01-16 12:00:00,46.15,46.18,45.78,45.82,629111.0,40.8602,40.8868,40.5326,40.568,629111.0
2019-01-16 12:30:00,45.83,45.98,45.81,45.83,150982.0,40.5769,40.7097,40.5592,40.5769,150982.0
2019-01-16 13:00:00,45.82,45.85,45.67,45.81,44940.0,40.568,40.5946,40.4352,40.5592,44940.0
2019-01-16 13:30:00,45.81,45.96,45.81,45.95,42391.0,40.5592,40.692,40.5592,40.6831,42391.0
2019-01-16 14:00:00,45.96,46.08,45.9,45.96,63731.0,40.692,40.7982,40.6389,40.692,63731.0
2019-01-16 14:30:00,45.96,46.06,45.91,45.93,55491.0,40.692,40.7805,40.6477,40.6654,55491.0
2019-01-16 15:00:00,45.93,46.01,45.81,45.92,93850.0,40.6654,40.7363,40.5592,40.6566,93850.0
2019-01-16 15:30:00,45.92,45.93,45.7,45.71,247255.0,40.6566,40.6654,40.4618,40.4707,247255.0
2019-01-17 09:30:00,45.49,46.08,45.4,46.08,51223.0,40.2759,40.7982,40.1962,40.7982,51223.0
2019-01-17 10:00:00,46.04,46.1,45.78,46.03,29088.0,40.7628,40.816,40.5326,40.754,29088.0
2019-01-17 10:30:00,46.03,46.05,45.88,46.03,25523.0,40.754,40.7717,40.6212,40.754,25523.0
2019-01-17 11:00:00,46.05,46.22,45.99,46.19,75064.0,40.7717,40.9222,40.7186,40.8956,75064.0
2019-01-17 11:30:00,46.16,46.18,46.04,46.05,38078.0,40.8691,40.8868,40.7628,40.7717,38078.0
2019-01-17 12:00:00,46.04,46.08,45.91,45.93,23894.0,40.7628,40.7982,40.6477,40.6654,23894.0
2019-01-17 12:30:00,45.92,45.93,45.71,45.71,38536.0,40.6566,40.6654,40.4707,40.4707,38536.0
2019-01-17 13:00:00,45.73,45.86,45.71,45.82,31138.0,40.4884,40.6035,40.4707,40.568,31138.0
2019-01-17 13:30:00,45.82,45.84,45.76,45.84,28134.0,40.568,40.5858,40.5149,40.5858,28134.0
2019-01-17 14:00:00,45.84,45.88,45.76,45.82,45426.0,40.5858,40.6212,40.5149,40.568,45426.0
2019-01-17 14:30:00,45.83,46.59,45.79,46.35,158271.0,40.5769,41.2498,40.5415,41.0373,158271.0
2019-01-17 15:00:00,46.36,46.44,46.18,46.44,92158.0,41.0462,41.117,40.8868,41.117,92158.0
2019-01-17 15:30:00,46.44,46.51,46.34,46.47,162994.0,41.117,41.179,41.0284,41.1435,162994.0
2019-01-18 09:30:00,46.87,47.0,46.61,46.79,123738.0,41.4977,41.6128,41.2675,41.4269,123738.0
2019-01-18 10:00:00,46.79,47.17,46.61,47.1,91821.0,41.4269,41.7633,41.2675,41.7013,91821.0
2019-01-18 10:30:00,47.09,47.44,47.08,47.4,46601.0,41.6925,42.0024,41.6836,41.9669,46601.0
2019-01-18 11:00:00,47.43,47.85,47.43,47.84,125381.0,41.9935,42.3654,41.9935,42.3565,125381.0
2019-01-18 11:30:00,47.83,47.94,47.66,47.93,81813.0,42.3477,42.4451,42.1971,42.4362,81813.0
2019-01-18 12:00:00,47.96,48.13,47.89,47.96,72543.0,42.4628,42.6133,42.4008,42.4628,72543.0
2019-01-18 12:30:00,47.96,47.96,47.76,47.88,38428.0,42.4628,42.4628,42.2857,42.3919,38428.0
2019-01-18 13:00:00,47.89,47.94,47.69,47.73,61307.0,42.4008,42.4451,42.2237,42.2591,61307.0
2019-01-18 13:30:00,47.73,47.93,47.69,47.93,78330.0,42.2591,42.4362,42.2237,42.4362,78330.0
2019-01-18 14:00:00,47.93,47.97,47.83,47.83,78917.0,42.4362,42.4716,42.3477,42.3477,78917.0
2019-01-18 14:30:00,47.84,47.87,47.72,47.85,104174.0,42.3565,42.3831,42.2503,42.3654,104174.0
2019-01-18 15:00:00,47.85,47.93,47.76,47.88,120790.0,42.3654,42.4362,42.2857,42.3919,120790.0
2019-01-18 15:30:00,47.89,48.03,47.85,48.01,271848.0,42.4008,42.5247,42.3654,42.507,271848.0
2019-01-22 09:30:00,47.84,47.84,46.97,47.32,181584.0,42.3565,42.3565,41.5862,41.8961,181584.0
2019-01-22 10:00:00,47.35,47.5,47.26,47.46,92388.0,41.9227,42.0555,41.843,42.0201,92388.0
2019-01-22 10:30:00,47.45,47.52,47.24,47.28,98506.0,42.0112,42.0732,41.8253,41.8607,98506.0
2019-01-22 11:00:00,47.27,47.67,47.26,47.46,111400.0,41.8518,42.206,41.843,42.0201,111400.0
2019-01-22 11:30:00,47.45,47.56,47.25,47.29,59449.0,42.0112,42.1086,41.8341,41.8696,59449.0
2019-01-22 12:00:00,47.3,47.33,47.2,47.3,39890.0,41.8784,41.905,41.7899,41.8784,39890.0
2019-01-22 12:30:00,47.3,47.34,47.22,47.22,23208.0,41.8784,41.9138,41.8076,41.8076,23208.0
2019-01-22 13:00:00,47.21,47.21,46.9,47.02,50025.0,41.7987,41.7987,41.5243,41.6305,50025.0
2019-01-22 13:30:00,47.02,47.31,46.99,47.25,70368.0,41.6305,41.8873,41.6039,41.8341,70368.0
2019-01-22 14:00:00,47.24,47.34,47.13,47.16,41912.0,41.8253,41.9138,41.7279,41.7545,41912.0
2019-01-22 14:30:00,47.17,47.17,46.9,47.03,47759.0,41.7633,41.7633,41.5243,41.6394,47759.0
2019-01-22 15:00:00,47.03,47.16,46.85,47.06,111600.0,41.6394,41.7545,41.48,41.6659,111600.0
2019-01-22 15:30:00,47.06,47.23,46.9,47.17,277282.0,41.6659,41.8164,41.5243,41.7633,277282.0
2019-01-23 09:30:00,47.44,47.52,47.22,47.25,132551.0,42.0024,42.0732,41.8076,41.8341,132551.0
2019-01-23 10:00:00,47.21,47.29,46.83,46.84,107320.0,41.7987,41.8696,41.4623,41.4711,107320.0
2019-01-23 10:30:00,46.83,46.87,46.48,46.59,74989.0,41.4623,41.4977,41.1524,41.2498,74989.0
2019-01-23 11:00:00,46.56,46.65,46.32,46.4,132881.0,41.2232,41.3029,41.0107,41.0816,132881.0
2019-01-23 11:30:00,46.43,46.53,46.07,46.09,65863.0,41.1081,41.1967,40.7894,40.8071,65863.0
2019-01-23 12:00:00,46.11,46.32,46.08,46.32,34981.0,40.8248,41.0107,40.7982,41.0107,34981.0
2019-01-23 12:30:00,46.33,46.58,46.31,46.46,173334.0,41.0196,41.2409,41.0019,41.1347,173334.0
2019-01-23 13:00:00,46.47,46.48,46.3,46.41,101685.0,41.1435,41.1524,40.993,41.0904,101685.0
2019-01-23 13:30:00,46.41,46.47,46.3,46.37,111390.0,41.0904,41.1435,40.993,41.055,111390.0
2019-01-23 14:00:00,46.39,46.47,46.23,46.34,111473.0,41.0727,41.1435,40.9311,41.0284,111473.0
2019-01-23 14:30:00,46.34,46.44,46.25,46.4,191323.0,41.0284,41.117,40.9488,41.0816,191323.0
2019-01-23 15:00:00,46.41,46.61,46.37,46.55,185742.0,41.0904,41.2675,41.055,41.2144,185742.0
2019-01-23 15:30:00,46.55,46.55,46.42,46.48,449778.0,41.2144,41.2144,41.0993,41.1524,449778.0
2019-01-24 09:30:00,46.36,46.85,46.36,46.49,92124.0,41.0462,41.48,41.0462,41.1613,92124.0
2019-01-24 10:00:00,46.49,46.74,46.43,46.62,100194.0,41.1613,41.3826,41.1081,41.2764,100194.0
2019-01-24 10:30:00,46.62,46.62,46.36,46.43,160809.0,41.2764,41.2764,41.0462,41.1081,160809.0
2019-01-24 11:00:00,46.42,46.42,46.15,46.28,66435.0,41.0993,41.0993,40.8602,40.9753,66435.0
2019-01-24 11:30:00,46.27,46.37,46.21,46.35,65164.0,40.9665,41.055,40.9133,41.0373,65164.0
2019-01-24 12:00:00,46.34,46.44,46.32,46.39,71020.0,41.0284,41.117,41.0107,41.0727,71020.0
2019-01-24 12:30:00,46.39,46.39,46.26,46.27,48109.0,41.0727,41.0727,40.9576,40.9665,48109.0
2019-01-24 13:00:00,46.27,46.29,46.13,46.21,36534.0,40.9665,40.9842,40.8425,40.9133,36534.0
2019-01-24 13:30:00,46.22,46.38,46.22,46.36,43173.0,40.9222,41.0639,40.9222,41.0462,43173.0
2019-01-24 14:00:00,46.36,46.39,46.29,46.32,56994.0,41.0462,41.0727,40.9842,41.0107,56994.0
2019-01-24 14:30:00,46.31,46.5,46.3,46.47,94639.0,41.0019,41.1701,40.993,41.1435,94639.0
2019-01-24 15:00:00,46.47,46.49,46.42,46.47,96011.0,41.1435,41.1613,41.0993,41.1435,96011.0
2019-01-24 15:30:00,46.47,46.47,46.31,46.43,287278.0,41.1435,41.1435,41.0019,41.1081,287278.0
2019-01-25 09:30:00,46.88,47.47,46.83,47.35,143627.0,41.5066,42.0289,41.4623,41.9227,143627.0
2019-01-25 10:00:00,47.35,47.67,47.31,47.41,332041.0,41.9227,42.206,41.8873,41.9758,332041.0
2019-01-25 10:30:00,47.41,47.84,47.33,47.75,432282.0,41.9758,42.3565,41.905,42.2768,432282.0
2019-01-25 11:00:00,47.77,47.91,47.71,47.84,105843.0,42.2945,42.4185,42.2414,42.3565,105843.0
2019-01-25 11:30:00,47.84,47.9,47.7,47.75,83022.0,42.3565,42.4096,42.2326,42.2768,83022.0
2019-01-25 12:00:00,47.74,47.8,47.65,47.78,67188.0,42.268,42.3211,42.1883,42.3034,67188.0
2019-01-25 12:30:00,47.79,47.79,47.5,47.65,144602.0,42.3122,42.3122,42.0555,42.1883,144602.0
2019-01-25 13:00:00,47.66,47.83,47.66,47.82,64014.0,42.1971,42.3477,42.1971,42.3388,64014.0
2019-01-25 13:30:00,47.81,47.86,47.69,47.8,115290.0,42.33,42.3742,42.2237,42.3211,115290.0
2019-01-25 14:00:00,47.81,47.86,47.73,47.8,162182.0,42.33,42.3742,42.2591,42.3211,162182.0
2019-01-25 14:30:00,47.8,47.83,47.52,47.63,105663.0,42.3211,42.3477,42.0732,42.1706,105663.0
2019-01-25 15:00:00,47.64,47.74,47.62,47.67,104216.0,42.1794,42.268,42.1617,42.206,104216.0
2019-01-25 15:30:00,47.66,47.73,47.55,47.6,287029.0,42.1971,42.2591,42.0998,42.144,287029.0
2019-01-28 09:30:00,47.04,47.8,46.96,47.78,90234.0,41.6482,42.3211,41.5774,42.3034,90234.0
2019-01-28 10:00:00,47.78,48.13,47.75,48.1,102823.0,42.3034,42.6133,42.2768,42.5867,102823.0
2019-01-28 10:30:00,48.1,48.29,48.06,48.08,112469.0,42.5867,42.7549,42.5513,42.569,112469.0
2019-01-28 11:00:00,48.06,48.4,48.05,48.26,136795.0,42.5513,42.8523,42.5424,42.7284,136795.0
2019-01-28 11:30:00,48.27,48.31,47.74,47.8,102581.0,42.7372,42.7726,42.268,42.3211,102581.0
2019-01-28 12:00:00,47.8,48.08,47.75,48.0,89854.0,42.3211,42.569,42.2768,42.4982,89854.0
2019-01-28 12:30:00,48.01,48.03,47.92,47.95,72014.0,42.507,42.5247,42.4273,42.4539,72014.0
2019-01-28 13:00:00,47.94,48.1,47.89,48.02,76292.0,42.4451,42.5867,42.4008,42.5159,76292.0
2019-01-28 13:30:00,48.02,48.3,48.02,48.26,90248.0,42.5159,42.7638,42.5159,42.7284,90248.0
2019-01-28 14:00:00,48.27,48.28,47.91,48.0,98399.0,42.7372,42.7461,42.4185,42.4982,98399.0
2019-01-28 14:30:00,48.0,48.16,47.97,48.12,93299.0,42.4982,42.6398,42.4716,42.6044,93299.0
2019-01-28 15:00:00,48.12,48.28,47.98,48.12,135530.0,42.6044,42.7461,42.4805,42.6044,135530.0
2019-01-28 15:30:00,48.11,48.28,48.04,48.2,378147.0,42.5956,42.7461,42.5336,42.6752,378147.0
2019-01-29 09:30:00,47.25,48.7,46.5,47.79,536757.0,41.8341,43.1179,41.1701,42.3122,536757.0
2019-01-29 10:00:00,47.78,48.67,46.5,46.51,506832.0,42.3034,43.0914,41.1701,41.179,506832.0
2019-01-29 10:30:00,46.51,47.27,46.01,47.05,617394.0,41.179,41.8518,40.7363,41.6571,617394.0
2019-01-29 11:00:00,47.06,47.28,46.53,47.07,217085.0,41.6659,41.8607,41.1967,41.6748,217085.0
2019-01-29 11:30:00,47.09,47.2,46.99,47.08,111538.0,41.6925,41.7899,41.6039,41.6836,111538.0
2019-01-29 12:00:00,47.09,47.56,47.03,47.48,142407.0,41.6925,42.1086,41.6394,42.0378,142407.0
2019-01-29 12:30:00,47.45,47.59,47.25,47.48,120011.0,42.0112,42.1352,41.8341,42.0378,120011.0
2019-01-29 13:00:00,47.5,47.93,47.48,47.75,118562.0,42.0555,42.4362,42.0378,42.2768,118562.0
2019-01-29 13:30:00,47.74,47.93,47.49,47.91,102263.0,42.268,42.4362,42.0466,42.4185,102263.0
2019-01-29 14:00:00,47.9,47.94,47.67,47.67,126541.0,42.4096,42.4451,42.206,42.206,126541.0
2019-01-29 14:30:00,47.68,47.73,47.49,47.65,232099.0,42.2149,42.2591,42.0466,42.1883,232099.0
2019-01-29 15:00:00,47.65,47.9,47.5,47.87,198176.0,42.1883,42.4096,42.0555,42.3831,198176.0
2019-01-29 15:30:00,47.88,47.92,47.64,47.86,602527.0,42.3919,42.4273,42.1794,42.3742,602527.0
2019-01-30 09:30:00,47.55,47.76,46.8,47.0,445701.0,42.2935,42.4803,41.6264,41.8043,445701.0
2019-01-30 10:00:00,47.0,47.07,46.53,46.94,303582.0,41.8043,41.8666,41.3863,41.751,303582.0
2019-01-30 10:30:00,46.94,47.35,46.94,47.08,139716.0,41.751,42.1156,41.751,41.8755,139716.0
2019-01-30 11:00:00,47.09,47.33,47.06,47.25,78704.0,41.8844,42.0978,41.8577,42.0267,78704.0
2019-01-30 11:30:00,47.25,47.51,47.17,47.22,162405.0,42.0267,42.2579,41.9555,42.0,162405.0
2019-01-30 12:00:00,47.24,47.33,47.21,47.23,75200.0,42.0178,42.0978,41.9911,42.0089,75200.0
2019-01-30 12:30:00,47.24,47.24,46.98,47.0,98428.0,42.0178,42.0178,41.7865,41.8043,98428.0
2019-01-30 13:00:00,47.0,47.19,46.95,47.18,84506.0,41.8043,41.9733,41.7598,41.9644,84506.0
2019-01-30 13:30:00,47.17,47.21,47.06,47.13,55764.0,41.9555,41.9911,41.8577,41.9199,55764.0
2019-01-30 14:00:00,47.13,47.72,47.1,47.54,98632.0,41.9199,42.4447,41.8933,42.2846,98632.0
2019-01-30 14:30:00,47.54,47.84,47.43,47.84,118135.0,42.2846,42.5515,42.1868,42.5515,118135.0
2019-01-30 15:00:00,47.82,47.85,47.66,47.66,202922.0,42.5337,42.5604,42.3914,42.3914,202922.0
2019-01-30 15:30:00,47.66,47.83,47.59,47.81,384601.0,42.3914,42.5426,42.3291,42.5248,384601.0
2019-01-31 09:30:00,47.67,47.78,47.35,47.48,85697.0,42.4003,42.4981,42.1156,42.2313,85697.0
2019-01-31 10:00:00,47.47,47.76,47.4,47.65,87807.0,42.2224,42.4803,42.1601,42.3825,87807.0
2019-01-31 10:30:00,47.67,47.68,47.46,47.48,109743.0,42.4003,42.4091,42.2135,42.2313,109743.0
2019-01-31 11:00:00,47.48,47.59,47.4,47.57,135395.0,42.2313,42.3291,42.1601,42.3113,135395.0
2019-01-31 11:30:00,47.56,47.69,47.56,47.67,59431.0,42.3024,42.418,42.3024,42.4003,59431.0
2019-01-31 12:00:00,47.68,47.68,47.49,47.55,49485.0,42.4091,42.4091,42.2402,42.2935,49485.0
2019-01-31 12:30:00,47.56,47.66,47.46,47.58,70510.0,42.3024,42.3914,42.2135,42.3202,70510.0
2019-01-31 13:00:00,47.57,47.78,47.5,47.52,69819.0,42.3113,42.4981,42.249,42.2668,69819.0
2019-01-31 13:30:00,47.52,47.64,47.47,47.61,55357.0,42.2668,42.3736,42.2224,42.3469,55357.0
2019-01-31 14:00:00,47.62,47.7,47.54,47.64,51041.0,42.3558,42.4269,42.2846,42.3736,51041.0
2019-01-31 14:30:00,47.65,47.69,47.59,47.65,59628.0,42.3825,42.418,42.3291,42.3825,59628.0
2019-01-31 15:00:00,47.65,47.7,47.56,47.69,72187.0,42.3825,42.4269,42.3024,42.418,72187.0
2019-01-31 15:30:00,47.69,47.88,47.58,47.85,276860.0,42.418,42.587,42.3202,42.5604,276860.0
2019-02-01 09:30:00,48.0,48.07,47.64,47.93,143910.0,42.6938,42.756,42.3736,42.6315,143910.0
2019-02-01 10:00:00,47.93,48.43,47.89,48.34,172176.0,42.6315,43.0762,42.5959,42.9962,172176.0
2019-02-01 10:30:00,48.34,48.49,48.0,48.11,175609.0,42.9962,43.1296,42.6938,42.7916,175609.0
2019-02-01 11:00:00,48.11,48.49,47.98,48.47,53280.0,42.7916,43.1296,42.676,43.1118,53280.0
2019-02-01 11:30:00,48.5,48.53,48.36,48.43,45711.0,43.1385,43.1652,43.014,43.0762,45711.0
2019-02-01 12:00:00,48.44,48.45,48.12,48.2,56010.0,43.0851,43.094,42.8005,42.8717,56010.0
2019-02-01 12:30:00,48.19,48.27,48.07,48.19,69139.0,42.8628,42.9339,42.756,42.8628,69139.0
2019-02-01 13:00:00,48.2,48.27,48.13,48.17,37597.0,42.8717,42.9339,42.8094,42.845,37597.0
2019-02-01 13:30:00,48.17,48.23,48.11,48.11,27780.0,42.845,42.8983,42.7916,42.7916,27780.0
2019-02-01 14:00:00,48.13,48.13,48.0,48.04,46630.0,42.8094,42.8094,42.6938,42.7294,46630.0
2019-02-01 14:30:00,48.04,48.13,47.99,48.04,61932.0,42.7294,42.8094,42.6849,42.7294,61932.0
2019-02-01 15:00:00,48.03,48.08,47.95,48.07,63113.0,42.7205,42.7649,42.6493,42.756,63113.0
2019-02-01 15:30:00,48.08,48.2,48.07,48.16,205396.0,42.7649,42.8717,42.756,42.8361,205396.0
2019-02-04 09:30:00,48.2,48.45,48.01,48.26,82885.0,42.8717,43.094,42.7027,42.925,82885.0
2019-02-04 10:00:00,48.28,48.58,48.23,48.42,110717.0,42.9428,43.2097,42.8983,43.0673,110717.0
2019-02-04 10:30:00,48.41,48.67,48.4,48.57,66651.0,43.0584,43.2897,43.0496,43.2008,66651.0
2019-02-04 11:00:00,48.57,48.8,48.55,48.75,62398.0,43.2008,43.4053,43.183,43.3609,62398.0
2019-02-04 11:30:00,48.76,49.03,48.76,49.0,61245.0,43.3698,43.6099,43.3698,43.5832,61245.0
2019-02-04 12:00:00,49.01,49.14,48.98,49.12,56543.0,43.5921,43.7077,43.5654,43.69,56543.0
2019-02-04 12:30:00,49.12,49.23,49.0,49.08,86689.0,43.69,43.7878,43.5832,43.6544,86689.0
2019-02-04 13:00:00,49.08,49.34,49.02,49.22,81413.0,43.6544,43.8856,43.601,43.7789,81413.0
2019-02-04 13:30:00,49.22,49.44,49.21,49.39,73956.0,43.7789,43.9746,43.77,43.9301,73956.0
2019-02-04 14:00:00,49.39,49.53,49.38,49.41,99126.0,43.9301,44.0546,43.9212,43.9479,99126.0
2019-02-04 14:30:00,49.41,49.45,49.31,49.32,84217.0,43.9479,43.9835,43.859,43.8679,84217.0
2019-02-04 15:00:00,49.33,49.33,49.19,49.19,106731.0,43.8767,43.8767,43.7522,43.7522,106731.0
2019-02-04 15:30:00,49.18,49.28,49.15,49.27,305125.0,43.7433,43.8323,43.7166,43.8234,305125.0
2019-02-05 09:30:00,49.36,49.75,49.34,49.61,176809.0,43.9034,44.2503,43.8856,44.1258,176809.0
2019-02-05 10:00:00,49.64,49.65,49.16,49.46,177810.0,44.1525,44.1614,43.7255,43.9924,177810.0
2019-02-05 10:30:00,49.46,49.56,49.4,49.52,129525.0,43.9924,44.0813,43.939,44.0457,129525.0
2019-02-05 11:00:00,49.51,49.64,49.41,49.46,161833.0,44.0368,44.1525,43.9479,43.9924,161833.0
2019-02-05 11:30:00,49.46,49.63,49.43,49.45,65982.0,43.9924,44.1436,43.9657,43.9835,65982.0
2019-02-05 12:00:00,49.45,49.45,49.13,49.37,64545.0,43.9835,43.9835,43.6989,43.9123,64545.0
2019-02-05 12:30:00,49.38,49.52,49.32,49.33,139062.0,43.9212,44.0457,43.8679,43.8767,139062.0
2019-02-05 13:00:00,49.33,49.34,49.16,49.3,123216.0,43.8767,43.8856,43.7255,43.8501,123216.0
2019-02-05 13:30:00,49.3,49.41,49.21,49.39,60388.0,43.8501,43.9479,43.77,43.9301,60388.0
2019-02-05 14:00:00,49.39,49.54,49.38,49.42,63770.0,43.9301,44.0635,43.9212,43.9568,63770.0
2019-02-05 14:30:00,49.41,49.49,49.41,49.47,65270.0,43.9479,44.0191,43.9479,44.0013,65270.0
2019-02-05 15:00:00,49.48,49.54,49.41,49.44,79997.0,44.0102,44.0635,43.9479,43.9746,79997.0
2019-02-05 15:30:00,49.44,49.57,49.44,49.57,223696.0,43.9746,44.0902,43.9746,44.0902,223696.0
2019-02-06 09:30:00,49.54,49.77,49.44,49.55,85966.0,44.0635,44.2681,43.9746,44.0724,85966.0
2019-02-06 10:00:00,49.52,49.78,49.47,49.69,44644.0,44.0457,44.277,44.0013,44.1969,44644.0
2019-02-06 10:30:00,49.68,49.81,49.6,49.72,38399.0,44.1881,44.3037,44.1169,44.2236,38399.0
2019-02-06 11:00:00,49.73,49.79,49.42,49.59,101539.0,44.2325,44.2859,43.9568,44.108,101539.0
2019-02-06 11:30:00,49.59,49.85,49.55,49.81,96548.0,44.108,44.3393,44.0724,44.3037,96548.0
2019-02-06 12:00:00,49.8,49.93,49.74,49.92,89093.0,44.2948,44.4104,44.2414,44.4015,89093.0
2019-02-06 12:30:00,49.93,50.05,49.91,49.99,103759.0,44.4104,44.5172,44.3926,44.4638,103759.0
2019-02-06 13:00:00,49.99,50.19,49.95,50.19,94105.0,44.4638,44.6417,44.4282,44.6417,94105.0
2019-02-06 13:30:00,50.18,50.2,49.93,50.01,127010.0,44.6328,44.6506,44.4104,44.4816,127010.0
2019-02-06 14:00:00,50.01,50.06,49.93,50.04,130099.0,44.4816,44.526,44.4104,44.5083,130099.0
2019-02-06 14:30:00,50.04,50.07,49.92,49.96,80202.0,44.5083,44.5349,44.4015,44.4371,80202.0
2019-02-06 15:00:00,49.96,50.04,49.76,49.87,173806.0,44.4371,44.5083,44.2592,44.3571,173806.0
2019-02-06 15:30:00,49.86,49.86,49.68,49.75,207556.0,44.3482,44.3482,44.1881,44.2503,207556.0
2019-02-07 09:30:00,49.68,49.85,49.54,49.83,63214.0,44.1881,44.3393,44.0635,44.3215,63214.0
2019-02-07 10:00:00,49.83,50.05,49.68,50.04,40358.0,44.3215,44.5172,44.1881,44.5083,40358.0
2019-02-07 10:30:00,49.99,50.11,49.65,49.65,52129.0,44.4638,44.5705,44.1614,44.1614,52129.0
2019-02-07 11:00:00,49.65,49.82,49.44,49.47,148864.0,44.1614,44.3126,43.9746,44.0013,148864.0
2019-02-07 11:30:00,49.48,49.49,49.2,49.28,52105.0,44.0102,44.0191,43.7611,43.8323,52105.0
2019-02-07 12:00:00,49.27,49.41,49.18,49.35,31024.0,43.8234,43.9479,43.7433,43.8945,31024.0
2019-02-07 12:30:00,49.35,49.49,49.24,49.33,29926.0,43.8945,44.0191,43.7967,43.8767,29926.0
2019-02-07 13:00:00,49.33,49.53,49.31,49.47,24812.0,43.8767,44.0546,43.859,44.0013,24812.0
2019-02-07 13:30:00,49.48,49.51,49.32,49.34,23630.0,44.0102,44.0368,43.8679,43.8856,23630.0
2019-02-07 14:00:00,49.31,49.37,49.16,49.37,39127.0,43.859,43.9123,43.7255,43.9123,39127.0
2019-02-07 14:30:00,49.38,49.39,49.08,49.2,37384.0,43.9212,43.9301,43.6544,43.7611,37384.0
2019-02-07 15:00:00,49.21,49.27,49.12,49.23,49199.0,43.77,43.8234,43.69,43.7878,49199.0
2019-02-07 15:30:00,49.23,49.32,49.11,49.31,144261.0,43.7878,43.8679,43.6811,43.859,144261.0
2019-02-08 09:30:00,49.12,49.26,48.79,48.88,50955.0,43.69,43.8145,43.3964,43.4765,50955.0
2019-02-08 10:00:00,48.84,48.91,48.48,48.65,39118.0,43.4409,43.5032,43.1207,43.2719,39118.0
2019-02-08 10:30:00,48.64,48.73,48.37,48.44,45893.0,43.263,43.3431,43.0229,43.0851,45893.0
2019-02-08 11:00:00,48.43,48.44,48.25,48.32,119962.0,43.0762,43.0851,42.9161,42.9784,119962.0
2019-02-08 11:30:00,48.32,48.42,48.18,48.41,92010.0,42.9784,43.0673,42.8539,43.0584,92010.0
2019-02-08 12:00:00,48.41,48.52,48.36,48.41,56129.0,43.0584,43.1563,43.014,43.0584,56129.0
2019-02-08 12:30:00,48.42,48.74,48.42,48.7,64240.0,43.0673,43.352,43.0673,43.3164,64240.0
2019-02-08 13:00:00,48.72,48.78,48.69,48.69,41021.0,43.3342,43.3875,43.3075,43.3075,41021.0
2019-02-08 13:30:00,48.7,48.81,48.66,48.79,29805.0,43.3164,43.4142,43.2808,43.3964,29805.0
2019-02-08 14:00:00,48.8,49.03,48.78,49.03,76906.0,43.4053,43.6099,43.3875,43.6099,76906.0
2019-02-08 14:30:00,49.03,49.09,48.98,48.98,80134.0,43.6099,43.6633,43.5654,43.5654,80134.0
2019-02-08 15:00:00,48.99,49.19,48.99,49.11,69772.0,43.5743,43.7522,43.5743,43.6811,69772.0
2019-02-08 15:30:00,49.1,49.26,49.06,49.26,152730.0,43.6722,43.8145,43.6366,43.8145,152730.0
2019-02-11 09:30:00,49.34,49.59,49.08,49.24,35998.0,43.8856,44.108,43.6544,43.7967,35998.0
2019-02-11 10:00:00,49.27,49.49,49.24,49.4,63091.0,43.8234,44.0191,43.7967,43.939,63091.0
2019-02-11 10:30:00,49.41,49.72,49.36,49.64,43784.0,43.9479,44.2236,43.9034,44.1525,43784.0
2019-02-11 11:00:00,49.64,49.77,49.55,49.74,47792.0,44.1525,44.2681,44.0724,44.2414,47792.0
2019-02-11 11:30:00,49.72,49.72,49.57,49.57,24444.0,44.2236,44.2236,44.0902,44.0902,24444.0
2019-02-11 12:00:00,49.59,49.73,49.59,49.65,20519.0,44.108,44.2325,44.108,44.1614,20519.0
2019-02-11 12:30:00,49.64,49.69,49.59,49.65,19080.0,44.1525,44.1969,44.108,44.1614,19080.0
2019-02-11 13:00:00,49.65,49.65,49.47,49.47,42020.0,44.1614,44.1614,44.0013,44.0013,42020.0
2019-02-11 13:30:00,49.49,49.5,49.41,49.48,29414.0,44.0191,44.028,43.9479,44.0102,29414.0
2019-02-11 14:00:00,49.48,49.53,49.46,49.5,22930.0,44.0102,44.0546,43.9924,44.028,22930.0
2019-02-11 14:30:00,49.5,49.54,49.47,49.53,31670.0,44.028,44.0635,44.0013,44.0546,31670.0
2019-02-11 15:00:00,49.53,49.56,49.45,49.54,42599.0,44.0546,44.0813,43.9835,44.0635,42599.0
2019-02-11 15:30:00,49.54,49.69,49.49,49.66,102266.0,44.0635,44.1969,44.0191,44.1703,102266.0
2019-02-12 09:30:00,50.02,50.42,49.87,50.34,88658.0,44.4905,44.8463,44.3571,44.7751,88658.0
2019-02-12 10:00:00,50.33,50.44,50.09,50.19,40171.0,44.7662,44.864,44.5527,44.6417,40171.0
2019-02-12 10:30:00,50.2,50.52,50.2,50.52,60624.0,44.6506,44.9352,44.6506,44.9352,60624.0
2019-02-12 11:00:00,50.53,50.78,50.52,50.75,48552.0,44.9441,45.1665,44.9352,45.1398,48552.0
2019-02-12 11:30:00,50.77,50.79,50.61,50.73,40611.0,45.1576,45.1753,45.0152,45.122,40611.0
2019-02-12 12:00:00,50.73,50.77,50.57,50.7,34312.0,45.122,45.1576,44.9797,45.0953,34312.0
2019-02-12 12:30:00,50.73,50.78,50.63,50.73,27342.0,45.122,45.1665,45.033,45.122,27342.0
2019-02-12 13:00:00,50.73,50.91,50.71,50.85,57837.0,45.122,45.2821,45.1042,45.2287,57837.0
2019-02-12 13:30:00,50.84,50.87,50.74,50.86,51747.0,45.2198,45.2465,45.1309,45.2376,51747.0
2019-02-12 14:00:00,50.86,50.95,50.83,50.91,87470.0,45.2376,45.3177,45.2109,45.2821,87470.0
2019-02-12 14:30:00,50.9,50.91,50.8,50.87,94812.0,45.2732,45.2821,45.1842,45.2465,94812.0
2019-02-12 15:00:00,50.88,50.92,50.84,50.89,90844.0,45.2554,45.291,45.2198,45.2643,90844.0
2019-02-12 15:30:00,50.89,50.93,50.83,50.89,227997.0,45.2643,45.2999,45.2109,45.2643,227997.0
2019-02-13 09:30:00,51.03,51.34,50.97,51.22,168514.0,45.3888,45.6645,45.3354,45.5578,168514.0
2019-02-13 10:00:00,51.22,51.23,50.96,51.06,78382.0,45.5578,45.5667,45.3266,45.4155,78382.0
2019-02-13 10:30:00,51.07,51.22,51.05,51.13,31837.0,45.4244,45.5578,45.4066,45.4778,31837.0
2019-02-13 11:00:00,51.14,51.33,51.08,51.11,62551.0,45.4867,45.6557,45.4333,45.46,62551.0
2019-02-13 11:30:00,51.09,51.3,51.02,51.28,80017.0,45.4422,45.629,45.3799,45.6112,80017.0
2019-02-13 12:00:00,51.26,51.27,51.15,51.22,35201.0,45.5934,45.6023,45.4956,45.5578,35201.0
2019-02-13 12:30:00,51.21,51.4,51.17,51.21,67557.0,45.5489,45.7179,45.5133,45.5489,67557.0
2019-02-13 13:00:00,51.21,51.4,51.21,51.39,40286.0,45.5489,45.7179,45.5489,45.709,40286.0
2019-02-13 13:30:00,51.38,51.48,51.37,51.41,27793.0,45.7001,45.7891,45.6912,45.7268,27793.0
2019-02-13 14:00:00,51.42,51.46,51.39,51.41,36944.0,45.7357,45.7713,45.709,45.7268,36944.0
2019-02-13 14:30:00,51.41,51.57,51.41,51.55,55432.0,45.7268,45.8691,45.7268,45.8513,55432.0
2019-02-13 15:00:00,51.56,51.66,51.49,51.6,67797.0,45.8602,45.9492,45.798,45.8958,67797.0
2019-02-13 15:30:00,51.61,51.66,51.42,51.42,213913.0,45.9047,45.9492,45.7357,45.7357,213913.0
2019-02-14 09:30:00,50.85,51.35,50.8,51.33,98086.0,45.2287,45.6734,45.1842,45.6557,98086.0
2019-02-14 10:00:00,51.34,51.45,51.12,51.43,47498.0,45.6645,45.7624,45.4689,45.7446,47498.0
2019-02-14 10:30:00,51.46,51.46,51.07,51.25,97799.0,45.7713,45.7713,45.4244,45.5845,97799.0
2019-02-14 11:00:00,51.24,51.26,51.1,51.15,56862.0,45.5756,45.5934,45.4511,45.4956,56862.0
2019-02-14 11:30:00,51.14,51.31,51.13,51.2,49676.0,45.4867,45.6379,45.4778,45.54,49676.0
2019-02-14 12:00:00,51.19,51.28,51.15,51.26,20269.0,45.5311,45.6112,45.4956,45.5934,20269.0
2019-02-14 12:30:00,51.26,51.32,51.22,51.31,27537.0,45.5934,45.6468,45.5578,45.6379,27537.0
2019-02-14 13:00:00,51.32,51.38,51.28,51.38,20812.0,45.6468,45.7001,45.6112,45.7001,20812.0
2019-02-14 13:30:00,51.38,51.39,51.31,51.34,28432.0,45.7001,45.709,45.6379,45.6645,28432.0
2019-02-14 14:00:00,51.33,51.34,51.28,51.33,19823.0,45.6557,45.6645,45.6112,45.6557,19823.0
2019-02-14 14:30:00,51.32,51.47,51.29,51.4,62435.0,45.6468,45.7802,45.6201,45.7179,62435.0
2019-02-14 15:00:00,51.4,51.49,51.28,51.28,81587.0,45.7179,45.798,45.6112,45.6112,81587.0
2019-02-14 15:30:00,51.29,51.33,51.07,51.08,175968.0,45.6201,45.6557,45.4244,45.4333,175968.0
2019-02-15 09:30:00,51.39,51.51,51.24,51.47,114284.0,45.709,45.8158,45.5756,45.7802,114284.0
2019-02-15 10:00:00,51.47,51.68,51.37,51.61,58073.0,45.7802,45.967,45.6912,45.9047,58073.0
2019-02-15 10:30:00,51.63,51.84,51.59,51.59,58529.0,45.9225,46.1093,45.8869,45.8869,58529.0
2019-02-15 11:00:00,51.6,51.81,51.59,51.77,124710.0,45.8958,46.0826,45.8869,46.047,124710.0
2019-02-15 11:30:00,51.77,51.91,51.77,51.91,84336.0,46.047,46.1715,46.047,46.1715,84336.0
2019-02-15 12:00:00,51.91,52.01,51.81,52.0,78548.0,46.1715,46.2605,46.0826,46.2516,78548.0
2019-02-15 12:30:00,52.01,52.01,51.89,52.0,78013.0,46.2605,46.2605,46.1537,46.2516,78013.0
2019-02-15 13:00:00,52.0,52.0,51.71,51.72,112989.0,46.2516,46.2516,45.9936,46.0025,112989.0
2019-02-15 13:30:00,51.72,51.73,51.28,51.5,559772.0,46.0025,46.0114,45.6112,45.8069,559772.0
2019-02-15 14:00:00,51.5,51.56,51.27,51.41,143800.0,45.8069,45.8602,45.6023,45.7268,143800.0
2019-02-15 14:30:00,51.41,51.65,51.41,51.61,110365.0,45.7268,45.9403,45.7268,45.9047,110365.0
2019-02-15 15:00:00,51.6,51.62,51.43,51.55,66868.0,45.8958,45.9136,45.7446,45.8513,66868.0
2019-02-15 15:30:00,51.55,51.69,51.52,51.65,302128.0,45.8513,45.9759,45.8246,45.9403,302128.0
2019-02-19 09:30:00,51.42,51.6,51.14,51.45,215713.0,45.7357,45.8958,45.4867,45.7624,215713.0
2019-02-19 10:00:00,51.45,51.84,51.45,51.84,236005.0,45.7624,46.1093,45.7624,46.1093,236005.0
2019-02-19 10:30:00,51.85,51.91,51.68,51.79,168202.0,46.1182,46.1715,45.967,46.0648,168202.0
2019-02-19 11:00:00,51.8,52.03,51.8,51.85,130565.0,46.0737,46.2783,46.0737,46.1182,130565.0
2019-02-19 11:30:00,51.85,52.08,51.85,52.06,88667.0,46.1182,46.3227,46.1182,46.305,88667.0
2019-02-19 12:00:00,52.04,52.15,51.96,52.12,98923.0,46.2872,46.385,46.216,46.3583,98923.0
2019-02-19 12:30:00,52.12,52.12,51.99,52.09,62340.0,46.3583,46.3583,46.2427,46.3316,62340.0
2019-02-19 13:00:00,52.09,52.2,52.01,52.19,87255.0,46.3316,46.4295,46.2605,46.4206,87255.0
2019-02-19 13:30:00,52.17,52.19,52.13,52.15,36390.0,46.4028,46.4206,46.3672,46.385,36390.0
2019-02-19 14:00:00,52.15,52.16,51.99,52.1,53634.0,46.385,46.3939,46.2427,46.3405,53634.0
2019-02-19 14:30:00,52.1,52.21,52.09,52.19,52181.0,46.3405,46.4384,46.3316,46.4206,52181.0
2019-02-19 15:00:00,52.2,52.22,52.12,52.13,83121.0,46.4295,46.4473,46.3583,46.3672,83121.0
2019-02-19 15:30:00,52.14,52.23,51.97,51.99,224200.0,46.3761,46.4562,46.2249,46.2427,224200.0
2019-02-20 09:30:00,52.0,52.13,51.91,52.12,70491.0,46.2516,46.3672,46.1715,46.3583,70491.0
2019-02-20 10:00:00,52.1,52.13,51.92,52.08,80411.0,46.3405,46.3672,46.1804,46.3227,80411.0
2019-02-20 10:30:00,52.09,52.12,52.02,52.06,36084.0,46.3316,46.3583,46.2694,46.305,36084.0
2019-02-20 11:00:00,52.05,52.07,51.97,52.0,37818.0,46.2961,46.3138,46.2249,46.2516,37818.0
2019-02-20 11:30:00,52.01,52.14,52.0,52.08,38743.0,46.2605,46.3761,46.2516,46.3227,38743.0
2019-02-20 12:00:00,52.08,52.11,51.98,51.98,28365.0,46.3227,46.3494,46.2338,46.2338,28365.0
2019-02-20 12:30:00,51.97,52.13,51.96,52.09,21757.0,46.2249,46.3672,46.216,46.3316,21757.0
2019-02-20 13:00:00,52.08,52.27,52.07,52.26,85284.0,46.3227,46.4917,46.3138,46.4828,85284.0
2019-02-20 13:30:00,52.24,52.29,52.15,52.29,70091.0,46.4651,46.5095,46.385,46.5095,70091.0
2019-02-20 14:00:00,52.29,52.4,52.16,52.36,79197.0,46.5095,46.6074,46.3939,46.5718,79197.0
2019-02-20 14:30:00,52.37,52.46,52.35,52.37,40624.0,46.5807,46.6607,46.5629,46.5807,40624.0
2019-02-20 15:00:00,52.36,52.55,52.34,52.49,83708.0,46.5718,46.7408,46.554,46.6874,83708.0
2019-02-20 15:30:00,52.49,52.55,52.41,52.47,183848.0,46.6874,46.7408,46.6163,46.6696,183848.0
2019-02-21 09:30:00,52.4,52.64,52.12,52.55,41520.0,46.6074,46.8208,46.3583,46.7408,41520.0
2019-02-21 10:00:00,52.56,52.65,52.25,52.38,44150.0,46.7497,46.8297,46.474,46.5896,44150.0
2019-02-21 10:30:00,52.39,52.53,52.3,52.47,69217.0,46.5985,46.723,46.5184,46.6696,69217.0
2019-02-21 11:00:00,52.47,52.6,52.24,52.3,129930.0,46.6696,46.7853,46.4651,46.5184,129930.0
2019-02-21 11:30:00,52.3,52.79,52.3,52.74,61014.0,46.5184,46.9543,46.5184,46.9098,61014.0
2019-02-21 12:00:00,52.74,52.78,52.63,52.72,43200.0,46.9098,46.9454,46.8119,46.892,43200.0
2019-02-21 12:30:00,52.73,52.85,52.73,52.85,41551.0,46.9009,47.0076,46.9009,47.0076,41551.0
2019-02-21 13:00:00,52.86,52.87,52.72,52.73,32992.0,47.0165,47.0254,46.892,46.9009,32992.0
2019-02-21 13:30:00,52.72,52.77,52.69,52.74,24930.0,46.892,46.9365,46.8653,46.9098,24930.0
2019-02-21 14:00:00,52.75,52.82,52.61,52.66,50316.0,46.9187,46.9809,46.7942,46.8386,50316.0
2019-02-21 14:30:00,52.65,52.74,52.51,52.59,83033.0,46.8297,46.9098,46.7052,46.7764,83033.0
2019-02-21 15:00:00,52.6,52.77,52.59,52.69,84950.0,46.7853,46.9365,46.7764,46.8653,84950.0
2019-02-21 15:30:00,52.69,52.69,52.54,52.61,221722.0,46.8653,46.8653,46.7319,46.7942,221722.0
2019-02-22 09:30:00,52.75,52.88,52.65,52.76,126977.0,46.9187,47.0343,46.8297,46.9276,126977.0
2019-02-22 10:00:00,52.76,52.98,52.67,52.86,63756.0,46.9276,47.1233,46.8475,47.0165,63756.0
2019-02-22 10:30:00,52.87,52.97,52.75,52.93,61762.0,47.0254,47.1144,46.9187,47.0788,61762.0
2019-02-22 11:00:00,52.95,52.97,52.85,52.89,56870.0,47.0966,47.1144,47.0076,47.0432,56870.0
2019-02-22 11:30:00,52.89,53.11,52.89,53.1,55429.0,47.0432,47.2389,47.0432,47.23,55429.0
2019-02-22 12:00:00,53.11,53.13,53.0,53.03,64881.0,47.2389,47.2567,47.141,47.1677,64881.0
2019-02-22 12:30:00,53.02,53.16,53.02,53.14,65219.0,47.1588,47.2834,47.1588,47.2656,65219.0
2019-02-22 13:00:00,53.14,53.16,52.92,52.97,113209.0,47.2656,47.2834,47.0699,47.1144,113209.0
2019-02-22 13:30:00,52.97,53.09,52.94,53.08,70157.0,47.1144,47.2211,47.0877,47.2122,70157.0
2019-02-22 14:00:00,53.08,53.11,53.03,53.03,107073.0,47.2122,47.2389,47.1677,47.1677,107073.0
2019-02-22 14:30:00,53.03,53.06,52.91,52.99,99448.0,47.1677,47.1944,47.061,47.1321,99448.0
2019-02-22 15:00:00,52.99,53.06,52.95,53.04,79874.0,47.1321,47.1944,47.0966,47.1766,79874.0
2019-02-22 15:30:00,53.03,53.23,52.99,53.18,298265.0,47.1677,47.3456,47.1321,47.3011,298265.0
2019-02-25 09:30:00,53.38,53.82,53.37,53.52,235841.0,47.479,47.8704,47.4701,47.6036,235841.0
2019-02-25 10:00:00,53.53,53.8,53.51,53.63,120159.0,47.6125,47.8526,47.5947,47.7014,120159.0
2019-02-25 10:30:00,53.63,53.86,53.57,53.81,141688.0,47.7014,47.906,47.648,47.8615,141688.0
2019-02-25 11:00:00,53.8,53.83,53.63,53.66,67409.0,47.8526,47.8793,47.7014,47.7281,67409.0
2019-02-25 11:30:00,53.68,53.95,53.64,53.91,78738.0,47.7459,47.986,47.7103,47.9504,78738.0
2019-02-25 12:00:00,53.92,53.96,53.87,53.89,40609.0,47.9593,47.9949,47.9149,47.9327,40609.0
2019-02-25 12:30:00,53.88,53.9,53.52,53.56,43608.0,47.9238,47.9415,47.6036,47.6391,43608.0
2019-02-25 13:00:00,53.55,53.63,53.46,53.63,29674.0,47.6302,47.7014,47.5502,47.7014,29674.0
2019-02-25 13:30:00,53.63,53.63,53.5,53.54,23507.0,47.7014,47.7014,47.5858,47.6213,23507.0
2019-02-25 14:00:00,53.54,53.77,53.54,53.71,72219.0,47.6213,47.8259,47.6213,47.7726,72219.0
2019-02-25 14:30:00,53.71,53.77,53.61,53.61,172972.0,47.7726,47.8259,47.6836,47.6836,172972.0
2019-02-25 15:00:00,53.61,53.61,53.5,53.58,74808.0,47.6836,47.6836,47.5858,47.6569,74808.0
2019-02-25 15:30:00,53.57,53.65,53.32,53.35,267016.0,47.648,47.7192,47.4257,47.4523,267016.0
2019-02-26 09:30:00,53.21,53.32,53.01,53.05,130490.0,47.3278,47.4257,47.1499,47.1855,130490.0
2019-02-26 10:00:00,53.04,53.24,52.81,52.84,149061.0,47.1766,47.3545,46.972,46.9987,149061.0
2019-02-26 10:30:00,52.83,52.96,52.75,52.76,236784.0,46.9898,47.1055,46.9187,46.9276,236784.0
2019-02-26 11:00:00,52.76,52.79,52.57,52.64,91252.0,46.9276,46.9543,46.7586,46.8208,91252.0
2019-02-26 11:30:00,52.64,52.8,52.57,52.58,123846.0,46.8208,46.9631,46.7586,46.7675,123846.0
2019-02-26 12:00:00,52.58,52.74,52.49,52.73,51810.0,46.7675,46.9098,46.6874,46.9009,51810.0
2019-02-26 12:30:00,52.72,52.72,52.52,52.52,65319.0,46.892,46.892,46.7141,46.7141,65319.0
2019-02-26 13:00:00,52.51,52.66,52.51,52.64,31383.0,46.7052,46.8386,46.7052,46.8208,31383.0
2019-02-26 13:30:00,52.64,52.7,52.61,52.66,33730.0,46.8208,46.8742,46.7942,46.8386,33730.0
2019-02-26 14:00:00,52.67,52.68,52.62,52.66,48893.0,46.8475,46.8564,46.803,46.8386,48893.0
2019-02-26 14:30:00,52.67,52.92,52.65,52.87,81988.0,46.8475,47.0699,46.8297,47.0254,81988.0
2019-02-26 15:00:00,52.87,53.04,52.86,52.89,98453.0,47.0254,47.1766,47.0165,47.0432,98453.0
2019-02-26 15:30:00,52.89,52.98,52.76,52.78,184447.0,47.0432,47.1233,46.9276,46.9454,184447.0
2019-02-27 09:30:00,52.63,53.08,52.5,52.74,76026.0,46.8119,47.2122,46.6963,46.9098,76026.0
2019-02-27 10:00:00,52.76,52.83,52.19,52.3,113639.0,46.9276,46.9898,46.4206,46.5184,113639.0
2019-02-27 10:30:00,52.24,52.37,52.16,52.19,139734.0,46.4651,46.5807,46.3939,46.4206,139734.0
2019-02-27 11:00:00,52.19,52.3,52.17,52.27,39947.0,46.4206,46.5184,46.4028,46.4917,39947.0
2019-02-27 11:30:00,52.28,52.4,52.24,52.33,39693.0,46.5006,46.6074,46.4651,46.5451,39693.0
2019-02-27 12:00:00,52.33,52.44,52.31,52.44,44727.0,46.5451,46.6429,46.5273,46.6429,44727.0
2019-02-27 12:30:00,52.44,52.59,52.42,52.56,72322.0,46.6429,46.7764,46.6252,46.7497,72322.0
2019-02-27 13:00:00,52.55,52.66,52.55,52.63,42573.0,46.7408,46.8386,46.7408,46.8119,42573.0
2019-02-27 13:30:00,52.64,52.79,52.62,52.76,42483.0,46.8208,46.9543,46.803,46.9276,42483.0
2019-02-27 14:00:00,52.75,52.86,52.7,52.7,49391.0,46.9187,47.0165,46.8742,46.8742,49391.0
2019-02-27 14:30:00,52.72,52.79,52.63,52.7,82936.0,46.892,46.9543,46.8119,46.8742,82936.0
2019-02-27 15:00:00,52.7,52.8,52.69,52.78,69848.0,46.8742,46.9631,46.8653,46.9454,69848.0
2019-02-27 15:30:00,52.78,52.9,52.72,52.73,265877.0,46.9454,47.0521,46.892,46.9009,265877.0
2019-02-28 09:30:00,52.64,52.64,51.94,52.03,62233.0,46.8208,46.8208,46.1982,46.2783,62233.0
2019-02-28 10:00:00,52.03,52.06,51.82,51.87,70393.0,46.2783,46.305,46.0915,46.136,70393.0
2019-02-28 10:30:00,51.87,52.07,51.86,51.96,82077.0,46.136,46.3138,46.1271,46.216,82077.0
2019-02-28 11:00:00,51.98,52.03,51.89,51.92,70764.0,46.2338,46.2783,46.1537,46.1804,70764.0
2019-02-28 11:30:00,51.91,51.96,51.86,51.95,71519.0,46.1715,46.216,46.1271,46.2071,71519.0
2019-02-28 12:00:00,51.95,52.01,51.93,51.95,38800.0,46.2071,46.2605,46.1893,46.2071,38800.0
2019-02-28 12:30:00,51.95,51.97,51.89,51.97,161429.0,46.2071,46.2249,46.1537,46.2249,161429.0
2019-02-28 13:00:00,51.97,51.97,51.83,51.89,83641.0,46.2249,46.2249,46.1004,46.1537,83641.0
2019-02-28 13:30:00,51.89,52.1,51.88,52.07,63058.0,46.1537,46.3405,46.1449,46.3138,63058.0
2019-02-28 14:00:00,52.07,52.14,52.05,52.09,38563.0,46.3138,46.3761,46.2961,46.3316,38563.0
2019-02-28 14:30:00,52.08,52.09,51.91,51.93,47608.0,46.3227,46.3316,46.1715,46.1893,47608.0
2019-02-28 15:00:00,51.93,51.99,51.92,51.97,69400.0,46.1893,46.2427,46.1804,46.2249,69400.0
2019-02-28 15:30:00,51.97,52.04,51.87,51.93,252759.0,46.2249,46.2872,46.136,46.1893,252759.0
2019-03-01 09:30:00,52.55,53.1,52.46,52.63,96076.0,46.7408,47.23,46.6607,46.8119,96076.0
2019-03-01 10:00:00,52.61,52.66,52.49,52.53,88076.0,46.7942,46.8386,46.6874,46.723,88076.0
2019-03-01 10:30:00,52.54,52.61,52.41,52.56,93417.0,46.7319,46.7942,46.6163,46.7497,93417.0
2019-03-01 11:00:00,52.56,52.56,52.4,52.44,66171.0,46.7497,46.7497,46.6074,46.6429,66171.0
2019-03-01 11:30:00,52.45,52.48,52.24,52.31,50967.0,46.6518,46.6785,46.4651,46.5273,50967.0
2019-03-01 12:00:00,52.31,52.54,52.31,52.52,58263.0,46.5273,46.7319,46.5273,46.7141,58263.0
2019-03-01 12:30:00,52.52,52.61,52.5,52.6,80175.0,46.7141,46.7942,46.6963,46.7853,80175.0
2019-03-01 13:00:00,52.61,52.61,52.56,52.6,91115.0,46.7942,46.7942,46.7497,46.7853,91115.0
2019-03-01 13:30:00,52.6,52.8,52.6,52.68,143001.0,46.7853,46.9631,46.7853,46.8564,143001.0
2019-03-01 14:00:00,52.67,52.89,52.65,52.88,133504.0,46.8475,47.0432,46.8297,47.0343,133504.0
2019-03-01 14:30:00,52.88,52.89,52.72,52.72,70095.0,47.0343,47.0432,46.892,46.892,70095.0
2019-03-01 15:00:00,52.72,52.74,52.51,52.54,94865.0,46.892,46.9098,46.7052,46.7319,94865.0
2019-03-01 15:30:00,52.54,52.71,52.45,52.58,381291.0,46.7319,46.8831,46.6518,46.7675,381291.0
2019-03-04 09:30:00,52.76,53.0,52.76,53.0,105827.0,46.9276,47.141,46.9276,47.141,105827.0
2019-03-04 10:00:00,53.0,53.07,52.78,53.03,152645.0,47.141,47.2033,46.9454,47.1677,152645.0
2019-03-04 10:30:00,53.04,53.04,52.91,52.95,48272.0,47.1766,47.1766,47.061,47.0966,48272.0
2019-03-04 11:00:00,52.94,52.94,52.65,52.68,62004.0,47.0877,47.0877,46.8297,46.8564,62004.0
2019-03-04 11:30:00,52.68,52.76,52.37,52.42,55762.0,46.8564,46.9276,46.5807,46.6252,55762.0
2019-03-04 12:00:00,52.41,52.48,52.23,52.38,43818.0,46.6163,46.6785,46.4562,46.5896,43818.0
2019-03-04 12:30:00,52.38,52.44,52.26,52.34,47640.0,46.5896,46.6429,46.4828,46.554,47640.0
2019-03-04 13:00:00,52.33,52.33,52.17,52.33,35759.0,46.5451,46.5451,46.4028,46.5451,35759.0
2019-03-04 13:30:00,52.33,52.43,52.28,52.41,42997.0,46.5451,46.6341,46.5006,46.6163,42997.0
2019-03-04 14:00:00,52.42,52.51,52.35,52.51,44818.0,46.6252,46.7052,46.5629,46.7052,44818.0
2019-03-04 14:30:00,52.52,52.52,52.43,52.47,66588.0,46.7141,46.7141,46.6341,46.6696,66588.0
2019-03-04 15:00:00,52.46,52.55,52.39,52.52,233652.0,46.6607,46.7408,46.5985,46.7141,233652.0
2019-03-04 15:30:00,52.53,52.64,52.46,52.5,208107.0,46.723,46.8208,46.6607,46.6963,208107.0
2019-03-05 09:30:00,52.48,52.64,52.39,52.49,53731.0,46.6785,46.8208,46.5985,46.6874,53731.0
2019-03-05 10:00:00,52.53,52.62,52.34,52.44,55815.0,46.723,46.803,46.554,46.6429,55815.0
2019-03-05 10:30:00,52.44,52.54,52.31,52.35,55311.0,46.6429,46.7319,46.5273,46.5629,55311.0
2019-03-05 11:00:00,52.35,52.53,52.33,52.51,49949.0,46.5629,46.723,46.5451,46.7052,49949.0
2019-03-05 11:30:00,52.48,52.6,52.38,52.42,109179.0,46.6785,46.7853,46.5896,46.6252,109179.0
2019-03-05 12:00:00,52.42,52.47,52.33,52.36,57537.0,46.6252,46.6696,46.5451,46.5718,57537.0
2019-03-05 12:30:00,52.34,52.47,52.26,52.41,37167.0,46.554,46.6696,46.4828,46.6163,37167.0
2019-03-05 13:00:00,52.42,52.51,52.32,52.32,46962.0,46.6252,46.7052,46.5362,46.5362,46962.0
2019-03-05 13:30:00,52.31,52.38,52.25,52.37,35721.0,46.5273,46.5896,46.474,46.5807,35721.0
2019-03-05 14:00:00,52.37,52.43,52.35,52.4,33970.0,46.5807,46.6341,46.5629,46.6074,33970.0
2019-03-05 14:30:00,52.4,52.42,52.27,52.28,43977.0,46.6074,46.6252,46.4917,46.5006,43977.0
2019-03-05 15:00:00,52.28,52.3,52.17,52.18,55708.0,46.5006,46.5184,46.4028,46.4117,55708.0
2019-03-05 15:30:00,52.18,52.23,51.96,51.99,139186.0,46.4117,46.4562,46.216,46.2427,139186.0
2019-03-06 09:30:00,52.04,52.38,51.87,52.02,110610.0,46.2872,46.5896,46.136,46.2694,110610.0
2019-03-06 10:00:00,52.01,52.22,51.95,52.15,30971.0,46.2605,46.4473,46.2071,46.385,30971.0
2019-03-06 10:30:00,52.16,52.27,52.03,52.07,154425.0,46.3939,46.4917,46.2783,46.3138,154425.0
2019-03-06 11:00:00,52.06,52.16,52.01,52.04,80969.0,46.305,46.3939,46.2605,46.2872,80969.0
2019-03-06 11:30:00,52.05,52.12,51.87,51.9,41742.0,46.2961,46.3583,46.136,46.1626,41742.0
2019-03-06 12:00:00,51.93,52.08,51.91,52.0,67563.0,46.1893,46.3227,46.1715,46.2516,67563.0
2019-03-06 12:30:00,52.01,52.15,51.98,52.0,32773.0,46.2605,46.385,46.2338,46.2516,32773.0
2019-03-06 13:00:00,52.03,52.05,51.92,51.98,38748.0,46.2783,46.2961,46.1804,46.2338,38748.0
2019-03-06 13:30:00,51.98,52.12,51.95,52.1,52240.0,46.2338,46.3583,46.2071,46.3405,52240.0
2019-03-06 14:00:00,52.08,52.11,51.99,52.03,48636.0,46.3227,46.3494,46.2427,46.2783,48636.0
2019-03-06 14:30:00,52.03,52.06,51.94,51.98,39393.0,46.2783,46.305,46.1982,46.2338,39393.0
2019-03-06 15:00:00,51.97,52.0,51.83,51.95,90524.0,46.2249,46.2516,46.1004,46.2071,90524.0
2019-03-06 15:30:00,51.94,52.06,51.86,51.86,182236.0,46.1982,46.305,46.1271,46.1271,182236.0
2019-03-07 09:30:00,51.6,51.83,50.51,50.92,192206.0,45.8958,46.1004,44.9263,45.291,192206.0
2019-03-07 10:00:00,50.93,51.04,50.69,51.04,125623.0,45.2999,45.3977,45.0864,45.3977,125623.0
2019-03-07 10:30:00,51.03,51.32,51.02,51.24,63709.0,45.3888,45.6468,45.3799,45.5756,63709.0
2019-03-07 11:00:00,51.21,51.24,51.01,51.13,50094.0,45.5489,45.5756,45.371,45.4778,50094.0
2019-03-07 11:30:00,51.15,51.22,50.96,50.97,76472.0,45.4956,45.5578,45.3266,45.3354,76472.0
2019-03-07 12:00:00,50.96,51.0,50.89,50.97,55338.0,45.3266,45.3621,45.2643,45.3354,55338.0
2019-03-07 12:30:00,50.96,51.11,50.93,51.03,86910.0,45.3266,45.46,45.2999,45.3888,86910.0
2019-03-07 13:00:00,51.02,51.04,50.91,50.96,56116.0,45.3799,45.3977,45.2821,45.3266,56116.0
2019-03-07 13:30:00,50.96,50.97,50.83,50.83,45441.0,45.3266,45.3354,45.2109,45.2109,45441.0
2019-03-07 14:00:00,50.84,50.91,50.81,50.88,69904.0,45.2198,45.2821,45.1931,45.2554,69904.0
2019-03-07 14:30:00,50.89,50.89,50.65,50.67,52871.0,45.2643,45.2643,45.0508,45.0686,52871.0
2019-03-07 15:00:00,50.68,50.78,50.6,50.71,85260.0,45.0775,45.1665,45.0064,45.1042,85260.0
2019-03-07 15:30:00,50.71,50.79,50.59,50.72,261217.0,45.1042,45.1753,44.9975,45.1131,261217.0
2019-03-08 09:30:00,50.37,51.0,50.26,50.91,81208.0,44.8018,45.3621,44.7039,45.2821,81208.0
2019-03-08 10:00:00,50.87,50.89,50.45,50.57,72159.0,45.2465,45.2643,44.8729,44.9797,72159.0
2019-03-08 10:30:00,50.58,50.83,50.54,50.61,61097.0,44.9886,45.2109,44.953,45.0152,61097.0
2019-03-08 11:00:00,50.6,50.79,50.6,50.73,37153.0,45.0064,45.1753,45.0064,45.122,37153.0
2019-03-08 11:30:00,50.73,50.76,50.46,50.49,32645.0,45.122,45.1487,44.8818,44.9085,32645.0
2019-03-08 12:00:00,50.5,50.71,50.43,50.69,35121.0,44.9174,45.1042,44.8551,45.0864,35121.0
2019-03-08 12:30:00,50.68,50.7,50.51,50.55,22633.0,45.0775,45.0953,44.9263,44.9619,22633.0
2019-03-08 13:00:00,50.56,50.57,50.41,50.51,27015.0,44.9708,44.9797,44.8374,44.9263,27015.0
2019-03-08 13:30:00,50.52,50.6,50.44,50.56,38640.0,44.9352,45.0064,44.864,44.9708,38640.0
2019-03-08 14:00:00,50.57,50.66,50.49,50.63,35696.0,44.9797,45.0597,44.9085,45.033,35696.0
2019-03-08 14:30:00,50.64,50.81,50.6,50.73,34522.0,45.0419,45.1931,45.0064,45.122,34522.0
2019-03-08 15:00:00,50.74,50.8,50.59,50.66,44700.0,45.1309,45.1842,44.9975,45.0597,44700.0
2019-03-08 15:30:00,50.65,50.88,50.62,50.87,166497.0,45.0508,45.2554,45.0241,45.2465,166497.0
2019-03-11 09:30:00,50.8,51.16,50.54,51.1,65885.0,45.1842,45.5044,44.953,45.4511,65885.0
2019-03-11 10:00:00,51.11,51.11,50.94,51.0,43129.0,45.46,45.46,45.3088,45.3621,43129.0
2019-03-11 10:30:00,50.99,51.21,50.89,51.1,44244.0,45.3532,45.5489,45.2643,45.4511,44244.0
2019-03-11 11:00:00,51.08,51.25,51.05,51.23,64767.0,45.4333,45.5845,45.4066,45.5667,64767.0
2019-03-11 11:30:00,51.23,51.32,51.17,51.21,195061.0,45.5667,45.6468,45.5133,45.5489,195061.0
2019-03-11 12:00:00,51.21,51.23,51.06,51.11,177521.0,45.5489,45.5667,45.4155,45.46,177521.0
2019-03-11 12:30:00,51.12,51.12,50.96,50.96,74353.0,45.4689,45.4689,45.3266,45.3266,74353.0
2019-03-11 13:00:00,50.96,51.15,50.96,51.11,65911.0,45.3266,45.4956,45.3266,45.46,65911.0
2019-03-11 13:30:00,51.12,51.28,51.12,51.16,80053.0,45.4689,45.6112,45.4689,45.5044,80053.0
2019-03-11 14:00:00,51.16,51.16,51.03,51.1,59031.0,45.5044,45.5044,45.3888,45.4511,59031.0
2019-03-11 14:30:00,51.11,51.12,50.91,50.93,67927.0,45.46,45.4689,45.2821,45.2999,67927.0
2019-03-11 15:00:00,50.92,51.02,50.87,50.95,85831.0,45.291,45.3799,45.2465,45.3177,85831.0
2019-03-11 15:30:00,50.95,51.14,50.94,51.14,243483.0,45.3177,45.4867,45.3088,45.4867,243483.0
2019-03-12 09:30:00,51.35,51.51,51.18,51.46,67258.0,45.6734,45.8158,45.5222,45.7713,67258.0
2019-03-12 10:00:00,51.46,51.52,51.38,51.52,20837.0,45.7713,45.8246,45.7001,45.8246,20837.0
2019-03-12 10:30:00,51.56,51.57,51.32,51.41,26185.0,45.8602,45.8691,45.6468,45.7268,26185.0
2019-03-12 11:00:00,51.41,51.41,51.26,51.3,37050.0,45.7268,45.7268,45.5934,45.629,37050.0
2019-03-12 11:30:00,51.3,51.62,51.3,51.59,44506.0,45.629,45.9136,45.629,45.8869,44506.0
2019-03-12 12:00:00,51.61,51.63,51.52,51.62,32498.0,45.9047,45.9225,45.8246,45.9136,32498.0
2019-03-12 12:30:00,51.6,51.65,51.49,51.52,24534.0,45.8958,45.9403,45.798,45.8246,24534.0
2019-03-12 13:00:00,51.52,51.61,51.5,51.61,33264.0,45.8246,45.9047,45.8069,45.9047,33264.0
2019-03-12 13:30:00,51.62,51.73,51.58,51.67,31599.0,45.9136,46.0114,45.878,45.9581,31599.0
2019-03-12 14:00:00,51.66,51.67,51.52,51.55,32791.0,45.9492,45.9581,45.8246,45.8513,32791.0
2019-03-12 14:30:00,51.55,51.58,51.45,51.48,35124.0,45.8513,45.878,45.7624,45.7891,35124.0
2019-03-12 15:00:00,51.49,51.51,51.31,51.48,71260.0,45.798,45.8158,45.6379,45.7891,71260.0
2019-03-12 15:30:00,51.47,51.51,51.38,51.46,135532.0,45.7802,45.8158,45.7001,45.7713,135532.0
2019-03-13 09:30:00,51.72,51.72,51.4,51.63,64126.0,46.0025,46.0025,45.7179,45.9225,64126.0
2019-03-13 10:00:00,51.65,51.67,51.49,51.54,24512.0,45.9403,45.9581,45.798,45.8424,24512.0
2019-03-13 10:30:00,51.57,51.58,51.37,51.56,34556.0,45.8691,45.878,45.6912,45.8602,34556.0
2019-03-13 11:00:00,51.55,51.78,51.55,51.73,47468.0,45.8513,46.0559,45.8513,46.0114,47468.0
2019-03-13 11:30:00,51.73,51.78,51.63,51.71,47656.0,46.0114,46.0559,45.9225,45.9936,47656.0
2019-03-13 12:00:00,51.7,51.74,51.59,51.62,34982.0,45.9848,46.0203,45.8869,45.9136,34982.0
2019-03-13 12:30:00,51.62,51.67,51.52,51.63,40075.0,45.9136,45.9581,45.8246,45.9225,40075.0
2019-03-13 13:00:00,51.64,51.66,51.55,51.57,33902.0,45.9314,45.9492,45.8513,45.8691,33902.0
2019-03-13 13:30:00,51.56,51.58,51.43,51.52,48504.0,45.8602,45.878,45.7446,45.8246,48504.0
2019-03-13 14:00:00,51.53,51.66,51.52,51.63,53987.0,45.8335,45.9492,45.8246,45.9225,53987.0
2019-03-13 14:30:00,51.63,51.65,51.37,51.4,74648.0,45.9225,45.9403,45.6912,45.7179,74648.0
2019-03-13 15:00:00,51.39,51.46,51.32,51.41,119820.0,45.709,45.7713,45.6468,45.7268,119820.0
2019-03-13 15:30:00,51.41,51.48,51.36,51.43,173901.0,45.7268,45.7891,45.6823,45.7446,173901.0
2019-03-14 09:30:00,51.3,51.49,51.22,51.32,29519.0,45.629,45.798,45.5578,45.6468,29519.0
2019-03-14 10:00:00,51.32,51.38,51.16,51.22,236915.0,45.6468,45.7001,45.5044,45.5578,236915.0
2019-03-14 10:30:00,51.2,51.27,51.1,51.12,45072.0,45.54,45.6023,45.4511,45.4689,45072.0
2019-03-14 11:00:00,51.11,51.23,51.1,51.12,28239.0,45.46,45.5667,45.4511,45.4689,28239.0
2019-03-14 11:30:00,51.11,51.24,51.05,51.14,29698.0,45.46,45.5756,45.4066,45.4867,29698.0
2019-03-14 12:00:00,51.14,51.14,51.07,51.08,20952.0,45.4867,45.4867,45.4244,45.4333,20952.0
2019-03-14 12:30:00,51.08,51.11,51.06,51.06,13269.0,45.4333,45.46,45.4155,45.4155,13269.0
2019-03-14 13:00:00,51.06,51.16,51.05,51.16,17194.0,45.4155,45.5044,45.4066,45.5044,17194.0
2019-03-14 13:30:00,51.15,51.18,51.05,51.09,19550.0,45.4956,45.5222,45.4066,45.4422,19550.0
2019-03-14 14:00:00,51.09,51.11,50.96,51.11,41414.0,45.4422,45.46,45.3266,45.46,41414.0
2019-03-14 14:30:00,51.1,51.11,50.94,50.94,34260.0,45.4511,45.46,45.3088,45.3088,34260.0
2019-03-14 15:00:00,50.95,51.03,50.9,50.96,60865.0,45.3177,45.3888,45.2732,45.3266,60865.0
2019-03-14 15:30:00,50.97,51.06,50.91,50.97,144002.0,45.3354,45.4155,45.2821,45.3354,144002.0
2019-03-15 09:30:00,50.95,51.72,50.95,51.53,250138.0,45.3177,46.0025,45.3177,45.8335,250138.0
2019-03-15 10:00:00,51.57,51.58,51.33,51.58,65557.0,45.8691,45.878,45.6557,45.878,65557.0
2019-03-15 10:30:00,51.58,51.63,51.32,51.43,55562.0,45.878,45.9225,45.6468,45.7446,55562.0
2019-03-15 11:00:00,51.42,51.49,51.33,51.41,126044.0,45.7357,45.798,45.6557,45.7268,126044.0
2019-03-15 11:30:00,51.41,51.48,51.33,51.44,31612.0,45.7268,45.7891,45.6557,45.7535,31612.0
2019-03-15 12:00:00,51.45,51.57,51.39,51.51,26920.0,45.7624,45.8691,45.709,45.8158,26920.0
2019-03-15 12:30:00,51.49,51.63,51.48,51.56,24461.0,45.798,45.9225,45.7891,45.8602,24461.0
2019-03-15 13:00:00,51.56,51.66,51.5,51.5,25246.0,45.8602,45.9492,45.8069,45.8069,25246.0
2019-03-15 13:30:00,51.51,51.63,51.51,51.52,26623.0,45.8158,45.9225,45.8158,45.8246,26623.0
2019-03-15 14:00:00,51.53,51.54,51.4,51.46,52741.0,45.8335,45.8424,45.7179,45.7713,52741.0
2019-03-15 14:30:00,51.46,51.5,51.41,51.42,46385.0,45.7713,45.8069,45.7268,45.7357,46385.0
2019-03-15 15:00:00,51.42,51.47,51.35,51.47,56716.0,45.7357,45.7802,45.6734,45.7802,56716.0
2019-03-15 15:30:00,51.47,51.48,51.26,51.32,243589.0,45.7802,45.7891,45.5934,45.6468,243589.0
2019-03-18 09:30:00,51.43,51.73,51.34,51.73,105921.0,45.7446,46.0114,45.6645,46.0114,105921.0
2019-03-18 10:00:00,51.74,51.86,51.57,51.63,95526.0,46.0203,46.1271,45.8691,45.9225,95526.0
2019-03-18 10:30:00,51.65,51.94,51.64,51.91,63170.0,45.9403,46.1982,45.9314,46.1715,63170.0
2019-03-18 11:00:00,51.9,51.94,51.67,51.7,30092.0,46.1626,46.1982,45.9581,45.9848,30092.0
2019-03-18 11:30:00,51.69,51.75,51.65,51.69,38973.0,45.9759,46.0292,45.9403,45.9759,38973.0
2019-03-18 12:00:00,51.69,51.78,51.65,51.73,49788.0,45.9759,46.0559,45.9403,46.0114,49788.0
2019-03-18 12:30:00,51.74,51.91,51.71,51.79,79690.0,46.0203,46.1715,45.9936,46.0648,79690.0
2019-03-18 13:00:00,51.8,51.97,51.8,51.9,16479.0,46.0737,46.2249,46.0737,46.1626,16479.0
2019-03-18 13:30:00,51.9,51.94,51.88,51.9,17228.0,46.1626,46.1982,46.1449,46.1626,17228.0
2019-03-18 14:00:00,51.91,51.99,51.89,51.98,19826.0,46.1715,46.2427,46.1537,46.2338,19826.0
2019-03-18 14:30:00,51.99,52.07,51.97,51.99,51673.0,46.2427,46.3138,46.2249,46.2427,51673.0
2019-03-18 15:00:00,51.98,52.0,51.83,51.97,63663.0,46.2338,46.2516,46.1004,46.2249,63663.0
2019-03-18 15:30:00,51.96,52.19,51.96,52.09,166757.0,46.216,46.4206,46.216,46.3316,166757.0
2019-03-19 09:30:00,52.28,52.62,52.28,52.4,32874.0,46.5006,46.803,46.5006,46.6074,32874.0
2019-03-19 10:00:00,52.37,52.48,52.27,52.35,101636.0,46.5807,46.6785,46.4917,46.5629,101636.0
2019-03-19 10:30:00,52.32,52.36,52.19,52.19,48054.0,46.5362,46.5718,46.4206,46.4206,48054.0
2019-03-19 11:00:00,52.19,52.32,52.18,52.32,27962.0,46.4206,46.5362,46.4117,46.5362,27962.0
2019-03-19 11:30:00,52.32,52.53,52.31,52.52,32001.0,46.5362,46.723,46.5273,46.7141,32001.0
2019-03-19 12:00:00,52.53,52.6,52.52,52.56,42046.0,46.723,46.7853,46.7141,46.7497,42046.0
2019-03-19 12:30:00,52.56,52.58,52.24,52.41,32462.0,46.7497,46.7675,46.4651,46.6163,32462.0
2019-03-19 13:00:00,52.42,52.43,52.35,52.37,37393.0,46.6252,46.6341,46.5629,46.5807,37393.0
2019-03-19 13:30:00,52.37,52.39,52.21,52.23,39726.0,46.5807,46.5985,46.4384,46.4562,39726.0
2019-03-19 14:00:00,52.23,52.24,52.14,52.22,28989.0,46.4562,46.4651,46.3761,46.4473,28989.0
2019-03-19 14:30:00,52.22,52.29,52.19,52.21,38745.0,46.4473,46.5095,46.4206,46.4384,38745.0
2019-03-19 15:00:00,52.23,52.24,52.05,52.07,85282.0,46.4562,46.4651,46.2961,46.3138,85282.0
2019-03-19 15:30:00,52.06,52.14,51.88,52.14,263614.0,46.305,46.3761,46.1449,46.3761,263614.0
2019-03-20 09:30:00,52.19,52.45,51.99,52.04,48385.0,46.4206,46.6518,46.2427,46.2872,48385.0
2019-03-20 10:00:00,52.04,52.19,51.98,52.12,135584.0,46.2872,46.4206,46.2338,46.3583,135584.0
2019-03-20 10:30:00,52.17,52.17,51.86,52.03,45014.0,46.4028,46.4028,46.1271,46.2783,45014.0
2019-03-20 11:00:00,52.03,52.12,51.94,51.94,38482.0,46.2783,46.3583,46.1982,46.1982,38482.0
2019-03-20 11:30:00,51.95,51.96,51.56,51.61,18209.0,46.2071,46.216,45.8602,45.9047,18209.0
2019-03-20 12:00:00,51.62,51.91,51.62,51.74,77460.0,45.9136,46.1715,45.9136,46.0203,77460.0
2019-03-20 12:30:00,51.73,51.75,51.51,51.74,40522.0,46.0114,46.0292,45.8158,46.0203,40522.0
2019-03-20 13:00:00,51.73,51.79,51.73,51.73,8807.0,46.0114,46.0648,46.0114,46.0114,8807.0
2019-03-20 13:30:00,51.73,51.95,51.73,51.93,114475.0,46.0114,46.2071,46.0114,46.1893,114475.0
2019-03-20 14:00:00,51.95,52.44,51.93,52.28,105495.0,46.2071,46.6429,46.1893,46.5006,105495.0
2019-03-20 14:30:00,52.28,52.38,52.23,52.28,111807.0,46.5006,46.5896,46.4562,46.5006,111807.0
2019-03-20 15:00:00,52.29,52.39,52.15,52.18,35287.0,46.5095,46.5985,46.385,46.4117,35287.0
2019-03-20 15:30:00,52.17,52.17,51.92,51.98,251160.0,46.4028,46.4028,46.1804,46.2338,251160.0
2019-03-21 09:30:00,51.9,52.81,51.9,52.65,71715.0,46.1626,46.972,46.1626,46.8297,71715.0
2019-03-21 10:00:00,52.65,52.78,52.58,52.64,146245.0,46.8297,46.9454,46.7675,46.8208,146245.0
2019-03-21 10:30:00,52.62,52.8,52.56,52.8,123256.0,46.803,46.9631,46.7497,46.9631,123256.0
2019-03-21 11:00:00,52.81,53.12,52.81,53.08,113255.0,46.972,47.2478,46.972,47.2122,113255.0
2019-03-21 11:30:00,53.09,53.34,53.05,53.33,47119.0,47.2211,47.4435,47.1855,47.4346,47119.0
2019-03-21 12:00:00,53.34,53.34,53.11,53.11,43071.0,47.4435,47.4435,47.2389,47.2389,43071.0
2019-03-21 12:30:00,53.12,53.19,53.08,53.08,20162.0,47.2478,47.31,47.2122,47.2122,20162.0
2019-03-21 13:00:00,53.08,53.24,53.08,53.18,24985.0,47.2122,47.3545,47.2122,47.3011,24985.0
2019-03-21 13:30:00,53.18,53.2,53.05,53.07,15487.0,47.3011,47.3189,47.1855,47.2033,15487.0
2019-03-21 14:00:00,53.08,53.2,53.08,53.17,23422.0,47.2122,47.3189,47.2122,47.2922,23422.0
2019-03-21 14:30:00,53.16,53.21,52.95,52.98,31573.0,47.2834,47.3278,47.0966,47.1233,31573.0
2019-03-21 15:00:00,52.98,53.11,52.89,52.95,46946.0,47.1233,47.2389,47.0432,47.0966,46946.0
2019-03-21 15:30:00,52.96,53.04,52.82,52.86,152297.0,47.1055,47.1766,46.9809,47.0165,152297.0
2019-03-22 09:30:00,52.69,52.75,51.9,52.03,55986.0,46.8653,46.9187,46.1626,46.2783,55986.0
2019-03-22 10:00:00,52.04,52.34,52.01,52.14,24822.0,46.2872,46.554,46.2605,46.3761,24822.0
2019-03-22 10:30:00,52.16,52.26,52.07,52.07,36529.0,46.3939,46.4828,46.3138,46.3138,36529.0
2019-03-22 11:00:00,52.07,52.18,51.96,51.99,35772.0,46.3138,46.4117,46.216,46.2427,35772.0
2019-03-22 11:30:00,51.98,52.0,51.56,51.56,87572.0,46.2338,46.2516,45.8602,45.8602,87572.0
2019-03-22 12:00:00,51.58,51.65,51.46,51.46,25106.0,45.878,45.9403,45.7713,45.7713,25106.0
2019-03-22 12:30:00,51.45,51.78,51.45,51.78,30693.0,45.7624,46.0559,45.7624,46.0559,30693.0
2019-03-22 13:00:00,51.79,51.91,51.72,51.74,18280.0,46.0648,46.1715,46.0025,46.0203,18280.0
2019-03-22 13:30:00,51.73,51.82,51.69,51.72,24870.0,46.0114,46.0915,45.9759,46.0025,24870.0
2019-03-22 14:00:00,51.74,51.99,51.74,51.88,30499.0,46.0203,46.2427,46.0203,46.1449,30499.0
2019-03-22 14:30:00,51.86,51.98,51.82,51.91,41755.0,46.1271,46.2338,46.0915,46.1715,41755.0
2019-03-22 15:00:00,51.93,51.99,51.83,51.85,33801.0,46.1893,46.2427,46.1004,46.1182,33801.0
2019-03-22 15:30:00,51.83,51.85,51.67,51.73,258037.0,46.1004,46.1182,45.9581,46.0114,258037.0
2019-03-25 09:30:00,51.83,52.44,51.82,52.12,70324.0,46.1004,46.6429,46.0915,46.3583,70324.0
2019-03-25 10:00:00,52.11,52.18,51.99,52.05,74986.0,46.3494,46.4117,46.2427,46.2961,74986.0
2019-03-25 10:30:00,52.06,52.16,51.9,52.11,88443.0,46.305,46.3939,46.1626,46.3494,88443.0
2019-03-25 11:00:00,52.09,52.43,52.07,52.43,18845.0,46.3316,46.6341,46.3138,46.6341,18845.0
2019-03-25 11:30:00,52.41,52.41,52.09,52.11,19772.0,46.6163,46.6163,46.3316,46.3494,19772.0
2019-03-25 12:00:00,52.13,52.25,52.08,52.09,25687.0,46.3672,46.474,46.3227,46.3316,25687.0
2019-03-25 12:30:00,52.1,52.11,51.92,52.07,47266.0,46.3405,46.3494,46.1804,46.3138,47266.0
2019-03-25 13:00:00,52.08,52.08,51.95,52.0,48363.0,46.3227,46.3227,46.2071,46.2516,48363.0
2019-03-25 13:30:00,52.0,52.07,51.7,51.71,75375.0,46.2516,46.3138,45.9848,45.9936,75375.0
2019-03-25 14:00:00,51.72,51.81,51.65,51.74,33481.0,46.0025,46.0826,45.9403,46.0203,33481.0
2019-03-25 14:30:00,51.75,51.84,51.6,51.68,80902.0,46.0292,46.1093,45.8958,45.967,80902.0
2019-03-25 15:00:00,51.68,51.77,51.64,51.73,47079.0,45.967,46.047,45.9314,46.0114,47079.0
2019-03-25 15:30:00,51.73,51.8,51.65,51.68,121901.0,46.0114,46.0737,45.9403,45.967,121901.0
2019-03-26 09:30:00,51.88,52.03,51.81,52.0,62731.0,46.1449,46.2783,46.0826,46.2516,62731.0
2019-03-26 10:00:00,51.99,52.07,51.9,51.97,80697.0,46.2427,46.3138,46.1626,46.2249,80697.0
2019-03-26 10:30:00,51.97,52.15,51.91,52.05,52948.0,46.2249,46.385,46.1715,46.2961,52948.0
2019-03-26 11:00:00,52.05,52.15,51.8,51.84,43099.0,46.2961,46.385,46.0737,46.1093,43099.0
2019-03-26 11:30:00,51.84,51.88,51.57,51.6,48440.0,46.1093,46.1449,45.8691,45.8958,48440.0
2019-03-26 12:00:00,51.58,51.64,51.51,51.55,30150.0,45.878,45.9314,45.8158,45.8513,30150.0
2019-03-26 12:30:00,51.55,51.59,51.49,51.58,27619.0,45.8513,45.8869,45.798,45.878,27619.0
2019-03-26 13:00:00,51.57,51.68,51.56,51.61,18979.0,45.8691,45.967,45.8602,45.9047,18979.0
2019-03-26 13:30:00,51.61,51.63,51.51,51.56,24785.0,45.9047,45.9225,45.8158,45.8602,24785.0
2019-03-26 14:00:00,51.55,51.65,51.51,51.62,22328.0,45.8513,45.9403,45.8158,45.9136,22328.0
2019-03-26 14:30:00,51.61,51.65,51.48,51.53,66128.0,45.9047,45.9403,45.7891,45.8335,66128.0
2019-03-26 15:00:00,51.53,51.67,51.52,51.54,162145.0,45.8335,45.9581,45.8246,45.8424,162145.0
2019-03-26 15:30:00,51.53,51.6,51.47,51.55,271834.0,45.8335,45.8958,45.7802,45.8513,271834.0
2019-03-27 09:30:00,51.64,51.86,51.64,51.74,104515.0,45.9314,46.1271,45.9314,46.0203,104515.0
2019-03-27 10:00:00,51.76,52.1,51.59,52.1,44389.0,46.0381,46.3405,45.8869,46.3405,44389.0
2019-03-27 10:30:00,52.08,52.08,51.66,51.76,99847.0,46.3227,46.3227,45.9492,46.0381,99847.0
2019-03-27 11:00:00,51.78,51.89,51.66,51.82,20872.0,46.0559,46.1537,45.9492,46.0915,20872.0
2019-03-27 11:30:00,51.81,51.95,51.57,51.74,27333.0,46.0826,46.2071,45.8691,46.0203,27333.0
2019-03-27 12:00:00,51.73,51.87,51.68,51.83,25565.0,46.0114,46.136,45.967,46.1004,25565.0
2019-03-27 12:30:00,51.82,51.83,51.71,51.72,30148.0,46.0915,46.1004,45.9936,46.0025,30148.0
2019-03-27 13:00:00,51.7,51.8,51.63,51.76,42593.0,45.9848,46.0737,45.9225,46.0381,42593.0
2019-03-27 13:30:00,51.75,51.83,51.7,51.81,32249.0,46.0292,46.1004,45.9848,46.0826,32249.0
2019-03-27 14:00:00,51.82,51.84,51.75,51.78,52515.0,46.0915,46.1093,46.0292,46.0559,52515.0
2019-03-27 14:30:00,51.78,51.83,51.66,51.76,58376.0,46.0559,46.1004,45.9492,46.0381,58376.0
2019-03-27 15:00:00,51.77,51.86,51.71,51.81,76058.0,46.047,46.1271,45.9936,46.0826,76058.0
2019-03-27 15:30:00,51.82,52.02,51.81,51.96,200033.0,46.0915,46.2694,46.0826,46.216,200033.0
2019-03-28 09:30:00,52.25,52.68,52.2,52.65,149956.0,46.474,46.8564,46.4295,46.8297,149956.0
2019-03-28 10:00:00,52.7,52.76,52.58,52.62,46384.0,46.8742,46.9276,46.7675,46.803,46384.0
2019-03-28 10:30:00,52.65,52.66,52.41,52.48,69749.0,46.8297,46.8386,46.6163,46.6785,69749.0
2019-03-28 11:00:00,52.47,52.51,52.12,52.13,76228.0,46.6696,46.7052,46.3583,46.3672,76228.0
2019-03-28 11:30:00,52.13,52.23,52.12,52.17,23956.0,46.3672,46.4562,46.3583,46.4028,23956.0
2019-03-28 12:00:00,52.18,52.33,52.11,52.33,27055.0,46.4117,46.5451,46.3494,46.5451,27055.0
2019-03-28 12:30:00,52.35,52.4,52.29,52.4,14727.0,46.5629,46.6074,46.5095,46.6074,14727.0
2019-03-28 13:00:00,52.4,52.5,52.39,52.47,23139.0,46.6074,46.6963,46.5985,46.6696,23139.0
2019-03-28 13:30:00,52.47,52.54,52.47,52.52,18600.0,46.6696,46.7319,46.6696,46.7141,18600.0
2019-03-28 14:00:00,52.5,52.52,52.44,52.49,40228.0,46.6963,46.7141,46.6429,46.6874,40228.0
2019-03-28 14:30:00,52.47,52.5,52.38,52.49,26980.0,46.6696,46.6963,46.5896,46.6874,26980.0
2019-03-28 15:00:00,52.49,52.58,52.47,52.52,64200.0,46.6874,46.7675,46.6696,46.7141,64200.0
2019-03-28 15:30:00,52.52,52.57,52.43,52.52,147531.0,46.7141,46.7586,46.6341,46.7141,147531.0
2019-03-29 09:30:00,52.89,53.29,52.76,53.2,45382.0,47.0432,47.399,46.9276,47.3189,45382.0
2019-03-29 10:00:00,53.19,53.45,53.19,53.4,116108.0,47.31,47.5413,47.31,47.4968,116108.0
2019-03-29 10:30:00,53.4,53.41,53.24,53.3,110901.0,47.4968,47.5057,47.3545,47.4079,110901.0
2019-03-29 11:00:00,53.3,53.34,53.24,53.32,48743.0,47.4079,47.4435,47.3545,47.4257,48743.0
2019-03-29 11:30:00,53.32,53.34,53.25,53.3,34416.0,47.4257,47.4435,47.3634,47.4079,34416.0
2019-03-29 12:00:00,53.3,53.3,53.07,53.27,73006.0,47.4079,47.4079,47.2033,47.3812,73006.0
2019-03-29 12:30:00,53.27,53.4,53.24,53.37,39324.0,47.3812,47.4968,47.3545,47.4701,39324.0
2019-03-29 13:00:00,53.38,53.5,53.29,53.34,70925.0,47.479,47.5858,47.399,47.4435,70925.0
2019-03-29 13:30:00,53.34,53.45,53.33,53.45,42102.0,47.4435,47.5413,47.4346,47.5413,42102.0
2019-03-29 14:00:00,53.45,53.57,53.41,53.42,159052.0,47.5413,47.648,47.5057,47.5146,159052.0
2019-03-29 14:30:00,53.41,53.45,53.32,53.39,70731.0,47.5057,47.5413,47.4257,47.4879,70731.0
2019-03-29 15:00:00,53.39,53.42,53.3,53.32,178414.0,47.4879,47.5146,47.4079,47.4257,178414.0
2019-03-29 15:30:00,53.32,53.37,53.19,53.31,230656.0,47.4257,47.4701,47.31,47.4168,230656.0
2019-04-01 09:30:00,53.85,54.34,53.83,54.16,99553.0,47.8971,48.3329,47.8793,48.1728,99553.0
2019-04-01 10:00:00,54.16,54.59,54.15,54.26,131844.0,48.1728,48.5553,48.1639,48.2618,131844.0
2019-04-01 10:30:00,54.26,54.3,53.9,53.98,39214.0,48.2618,48.2973,47.9415,48.0127,39214.0
2019-04-01 11:00:00,53.99,54.0,53.78,53.86,105037.0,48.0216,48.0305,47.8348,47.906,105037.0
2019-04-01 11:30:00,53.86,53.86,53.69,53.8,36217.0,47.906,47.906,47.7548,47.8526,36217.0
2019-04-01 12:00:00,53.84,54.09,53.77,53.98,88604.0,47.8882,48.1105,47.8259,48.0127,88604.0
2019-04-01 12:30:00,53.99,54.13,53.92,54.1,34753.0,48.0216,48.1461,47.9593,48.1194,34753.0
2019-04-01 13:00:00,54.12,54.17,54.0,54.05,45205.0,48.1372,48.1817,48.0305,48.075,45205.0
2019-04-01 13:30:00,54.05,54.15,53.98,54.08,83101.0,48.075,48.1639,48.0127,48.1017,83101.0
2019-04-01 14:00:00,54.07,54.09,53.91,53.92,76308.0,48.0928,48.1105,47.9504,47.9593,76308.0
2019-04-01 14:30:00,53.92,53.97,53.84,53.85,30921.0,47.9593,48.0038,47.8882,47.8971,30921.0
2019-04-01 15:00:00,53.85,53.91,53.82,53.9,44880.0,47.8971,47.9504,47.8704,47.9415,44880.0
2019-04-01 15:30:00,53.9,54.02,53.79,53.99,171601.0,47.9415,48.0483,47.8437,48.0216,171601.0
2019-04-02 09:30:00,54.08,54.11,53.77,54.11,25084.0,48.1017,48.1283,47.8259,48.1283,25084.0
2019-04-02 10:00:00,54.11,54.18,53.96,54.18,34244.0,48.1283,48.1906,47.9949,48.1906,34244.0
2019-04-02 10:30:00,54.19,54.23,54.04,54.1,32423.0,48.1995,48.2351,48.0661,48.1194,32423.0
2019-04-02 11:00:00,54.09,54.11,53.9,54.08,48153.0,48.1105,48.1283,47.9415,48.1017,48153.0
2019-04-02 11:30:00,54.07,54.14,53.96,54.08,35656.0,48.0928,48.155,47.9949,48.1017,35656.0
2019-04-02 12:00:00,54.09,54.11,53.86,53.93,42261.0,48.1105,48.1283,47.906,47.9682,42261.0
2019-04-02 12:30:00,53.91,53.98,53.87,53.91,31630.0,47.9504,48.0127,47.9149,47.9504,31630.0
2019-04-02 13:00:00,53.91,54.04,53.9,53.92,49007.0,47.9504,48.0661,47.9415,47.9593,49007.0
2019-04-02 13:30:00,53.93,53.96,53.9,53.91,61828.0,47.9682,47.9949,47.9415,47.9504,61828.0
2019-04-02 14:00:00,53.93,53.93,53.8,53.9,67987.0,47.9682,47.9682,47.8526,47.9415,67987.0
2019-04-02 14:30:00,53.91,53.98,53.88,53.96,55531.0,47.9504,48.0127,47.9238,47.9949,55531.0
2019-04-02 15:00:00,53.96,54.07,53.94,54.07,64472.0,47.9949,48.0928,47.9771,48.0928,64472.0
2019-04-02 15:30:00,54.07,54.2,54.05,54.06,193361.0,48.0928,48.2084,48.075,48.0839,193361.0
2019-04-03 09:30:00,54.44,54.84,54.17,54.56,41110.0,48.4219,48.7776,48.1817,48.5286,41110.0
2019-04-03 10:00:00,54.51,54.64,54.45,54.5,30374.0,48.4841,48.5997,48.4307,48.4752,30374.0
2019-04-03 10:30:00,54.51,54.75,54.51,54.73,46271.0,48.4841,48.6976,48.4841,48.6798,46271.0
2019-04-03 11:00:00,54.72,54.76,54.49,54.5,26064.0,48.6709,48.7065,48.4663,48.4752,26064.0
2019-04-03 11:30:00,54.49,54.61,54.49,54.6,24312.0,48.4663,48.5731,48.4663,48.5642,24312.0
2019-04-03 12:00:00,54.61,54.84,54.57,54.81,39480.0,48.5731,48.7776,48.5375,48.751,39480.0
2019-04-03 12:30:00,54.8,54.85,54.76,54.84,39191.0,48.7421,48.7865,48.7065,48.7776,39191.0
2019-04-03 13:00:00,54.84,54.9,54.81,54.84,38245.0,48.7776,48.831,48.751,48.7776,38245.0
2019-04-03 13:30:00,54.82,54.86,54.64,54.65,36095.0,48.7598,48.7954,48.5997,48.6086,36095.0
2019-04-03 14:00:00,54.64,54.7,54.47,54.7,100595.0,48.5997,48.6531,48.4485,48.6531,100595.0
2019-04-03 14:30:00,54.68,54.68,54.51,54.53,51965.0,48.6353,48.6353,48.4841,48.5019,51965.0
2019-04-03 15:00:00,54.53,54.6,54.3,54.37,57409.0,48.5019,48.5642,48.2973,48.3596,57409.0
2019-04-03 15:30:00,54.38,54.52,54.37,54.48,176007.0,48.3685,48.493,48.3596,48.4574,176007.0
2019-04-04 09:30:00,54.46,54.74,54.46,54.71,27908.0,48.4396,48.6887,48.4396,48.662,27908.0
2019-04-04 10:00:00,54.75,54.88,54.72,54.8,16655.0,48.6976,48.8132,48.6709,48.7421,16655.0
2019-04-04 10:30:00,54.79,54.99,54.76,54.99,40510.0,48.7332,48.9111,48.7065,48.9111,40510.0
2019-04-04 11:00:00,54.97,55.15,54.9,55.04,45432.0,48.8933,49.0534,48.831,48.9555,45432.0
2019-04-04 11:30:00,55.03,55.04,54.82,54.83,19584.0,48.9466,48.9555,48.7598,48.7687,19584.0
2019-04-04 12:00:00,54.83,54.87,54.73,54.74,24384.0,48.7687,48.8043,48.6798,48.6887,24384.0
2019-04-04 12:30:00,54.73,54.84,54.64,54.8,35798.0,48.6798,48.7776,48.5997,48.7421,35798.0
2019-04-04 13:00:00,54.8,54.81,54.54,54.58,47513.0,48.7421,48.751,48.5108,48.5464,47513.0
2019-04-04 13:30:00,54.58,54.66,54.5,54.6,81735.0,48.5464,48.6175,48.4752,48.5642,81735.0
2019-04-04 14:00:00,54.59,54.67,54.56,54.6,88171.0,48.5553,48.6264,48.5286,48.5642,88171.0
2019-04-04 14:30:00,54.59,54.63,54.57,54.6,39455.0,48.5553,48.5908,48.5375,48.5642,39455.0
2019-04-04 15:00:00,54.6,54.68,54.56,54.63,55628.0,48.5642,48.6353,48.5286,48.5908,55628.0
2019-04-04 15:30:00,54.63,54.82,54.62,54.82,110007.0,48.5908,48.7598,48.582,48.7598,110007.0
2019-04-05 09:30:00,55.01,55.12,54.85,55.01,43398.0,48.9288,49.0267,48.7865,48.9288,43398.0
2019-04-05 10:00:00,55.01,55.17,54.95,55.04,63378.0,48.9288,49.0712,48.8755,48.9555,63378.0
2019-04-05 10:30:00,55.06,55.14,54.96,54.99,25296.0,48.9733,49.0445,48.8844,48.9111,25296.0
2019-04-05 11:00:00,54.99,55.08,54.89,55.0,29252.0,48.9111,48.9911,48.8221,48.9199,29252.0
2019-04-05 11:30:00,54.98,55.04,54.93,54.96,31364.0,48.9022,48.9555,48.8577,48.8844,31364.0
2019-04-05 12:00:00,54.95,55.06,54.93,54.99,20458.0,48.8755,48.9733,48.8577,48.9111,20458.0
2019-04-05 12:30:00,54.98,55.06,54.86,55.04,30784.0,48.9022,48.9733,48.7954,48.9555,30784.0
2019-04-05 13:00:00,55.03,55.13,55.01,55.07,28999.0,48.9466,49.0356,48.9288,48.9822,28999.0
2019-04-05 13:30:00,55.07,55.09,54.98,55.06,24645.0,48.9822,49.0,48.9022,48.9733,24645.0
2019-04-05 14:00:00,55.06,55.13,55.03,55.06,32441.0,48.9733,49.0356,48.9466,48.9733,32441.0
2019-04-05 14:30:00,55.07,55.09,55.05,55.06,42990.0,48.9822,49.0,48.9644,48.9733,42990.0
2019-04-05 15:00:00,55.07,55.18,55.04,55.18,55501.0,48.9822,49.08,48.9555,49.08,55501.0
2019-04-05 15:30:00,55.17,55.21,55.08,55.17,122015.0,49.0712,49.1067,48.9911,49.0712,122015.0
2019-04-08 09:30:00,54.8,55.39,54.54,55.11,392815.0,48.7421,49.2668,48.5108,49.0178,392815.0
2019-04-08 10:00:00,55.11,55.17,54.96,55.07,35489.0,49.0178,49.0712,48.8844,48.9822,35489.0
2019-04-08 10:30:00,55.06,55.09,54.83,54.85,20323.0,48.9733,49.0,48.7687,48.7865,20323.0
2019-04-08 11:00:00,54.86,54.97,54.81,54.91,21212.0,48.7954,48.8933,48.751,48.8399,21212.0
2019-04-08 11:30:00,54.91,55.1,54.9,55.0,64813.0,48.8399,49.0089,48.831,48.9199,64813.0
2019-04-08 12:00:00,54.99,55.03,54.92,55.03,16092.0,48.9111,48.9466,48.8488,48.9466,16092.0
2019-04-08 12:30:00,55.05,55.09,54.92,54.93,23823.0,48.9644,49.0,48.8488,48.8577,23823.0
2019-04-08 13:00:00,54.92,55.0,54.89,54.99,22156.0,48.8488,48.9199,48.8221,48.9111,22156.0
2019-04-08 13:30:00,55.0,55.23,54.95,55.21,46406.0,48.9199,49.1245,48.8755,49.1067,46406.0
2019-04-08 14:00:00,55.22,55.49,55.19,55.4,131218.0,49.1156,49.3558,49.0889,49.2757,131218.0
2019-04-08 14:30:00,55.39,55.4,55.17,55.19,36428.0,49.2668,49.2757,49.0712,49.0889,36428.0
2019-04-08 15:00:00,55.2,55.23,55.03,55.07,100601.0,49.0978,49.1245,48.9466,48.9822,100601.0
2019-04-08 15:30:00,55.06,55.23,55.05,55.21,89145.0,48.9733,49.1245,48.9644,49.1067,89145.0
2019-04-09 09:30:00,54.83,54.96,54.21,54.32,80286.0,48.7687,48.8844,48.2173,48.3151,80286.0
2019-04-09 10:00:00,54.33,54.53,54.17,54.28,109486.0,48.324,48.5019,48.1817,48.2795,109486.0
2019-04-09 10:30:00,54.28,54.44,54.2,54.29,129344.0,48.2795,48.4219,48.2084,48.2884,129344.0
2019-04-09 11:00:00,54.29,54.5,54.2,54.2,35441.0,48.2884,48.4752,48.2084,48.2084,35441.0
2019-04-09 11:30:00,54.21,54.31,54.13,54.31,36954.0,48.2173,48.3062,48.1461,48.3062,36954.0
2019-04-09 12:00:00,54.29,54.31,54.21,54.21,21826.0,48.2884,48.3062,48.2173,48.2173,21826.0
2019-04-09 12:30:00,54.22,54.3,54.12,54.12,28818.0,48.2262,48.2973,48.1372,48.1372,28818.0
2019-04-09 13:00:00,54.11,54.17,54.09,54.14,28535.0,48.1283,48.1817,48.1105,48.155,28535.0
2019-04-09 13:30:00,54.14,54.21,54.1,54.13,17281.0,48.155,48.2173,48.1194,48.1461,17281.0
2019-04-09 14:00:00,54.12,54.14,54.02,54.08,44555.0,48.1372,48.155,48.0483,48.1017,44555.0
2019-04-09 14:30:00,54.07,54.08,53.95,53.96,31508.0,48.0928,48.1017,47.986,47.9949,31508.0
2019-04-09 15:00:00,53.96,54.03,53.94,53.96,32715.0,47.9949,48.0572,47.9771,47.9949,32715.0
2019-04-09 15:30:00,53.95,54.03,53.8,53.85,157000.0,47.986,48.0572,47.8526,47.8971,157000.0
2019-04-10 09:30:00,53.99,54.08,53.86,53.92,51135.0,48.0216,48.1017,47.906,47.9593,51135.0
2019-04-10 10:00:00,53.94,53.95,53.54,53.71,60573.0,47.9771,47.986,47.6213,47.7726,60573.0
2019-04-10 10:30:00,53.69,53.88,53.69,53.8,42890.0,47.7548,47.9238,47.7548,47.8526,42890.0
2019-04-10 11:00:00,53.82,53.86,53.66,53.69,36013.0,47.8704,47.906,47.7281,47.7548,36013.0
2019-04-10 11:30:00,53.68,53.83,53.68,53.72,33540.0,47.7459,47.8793,47.7459,47.7814,33540.0
2019-04-10 12:00:00,53.72,53.79,53.72,53.78,26894.0,47.7814,47.8437,47.7814,47.8348,26894.0
2019-04-10 12:30:00,53.78,53.8,53.69,53.73,32440.0,47.8348,47.8526,47.7548,47.7903,32440.0
2019-04-10 13:00:00,53.75,53.84,53.73,53.83,37769.0,47.8081,47.8882,47.7903,47.8793,37769.0
2019-04-10 13:30:00,53.83,53.85,53.77,53.83,49070.0,47.8793,47.8971,47.8259,47.8793,49070.0
2019-04-10 14:00:00,53.85,53.94,53.77,53.92,50339.0,47.8971,47.9771,47.8259,47.9593,50339.0
2019-04-10 14:30:00,53.91,54.04,53.88,54.0,34360.0,47.9504,48.0661,47.9238,48.0305,34360.0
2019-04-10 15:00:00,54.0,54.2,54.0,54.16,45563.0,48.0305,48.2084,48.0305,48.1728,45563.0
2019-04-10 15:30:00,54.15,54.2,54.03,54.19,145009.0,48.1639,48.2084,48.0572,48.1995,145009.0
2019-04-11 09:30:00,54.26,54.57,54.16,54.51,32346.0,48.2618,48.5375,48.1728,48.4841,32346.0
2019-04-11 10:00:00,54.51,54.64,54.42,54.64,30618.0,48.4841,48.5997,48.4041,48.5997,30618.0
2019-04-11 10:30:00,54.61,54.74,54.54,54.7,32826.0,48.5731,48.6887,48.5108,48.6531,32826.0
2019-04-11 11:00:00,54.69,54.84,54.68,54.84,31039.0,48.6442,48.7776,48.6353,48.7776,31039.0
2019-04-11 11:30:00,54.83,54.9,54.66,54.9,39607.0,48.7687,48.831,48.6175,48.831,39607.0
2019-04-11 12:00:00,54.89,54.89,54.78,54.86,30333.0,48.8221,48.8221,48.7243,48.7954,30333.0
2019-04-11 12:30:00,54.85,54.94,54.81,54.91,25634.0,48.7865,48.8666,48.751,48.8399,25634.0
2019-04-11 13:00:00,54.91,54.91,54.82,54.85,16725.0,48.8399,48.8399,48.7598,48.7865,16725.0
2019-04-11 13:30:00,54.83,54.9,54.79,54.85,45133.0,48.7687,48.831,48.7332,48.7865,45133.0
2019-04-11 14:00:00,54.85,54.86,54.73,54.73,17106.0,48.7865,48.7954,48.6798,48.6798,17106.0
2019-04-11 14:30:00,54.71,54.76,54.69,54.74,18313.0,48.662,48.7065,48.6442,48.6887,18313.0
2019-04-11 15:00:00,54.73,54.82,54.73,54.8,23935.0,48.6798,48.7598,48.6798,48.7421,23935.0
2019-04-11 15:30:00,54.79,54.94,54.79,54.89,111345.0,48.7332,48.8666,48.7332,48.8221,111345.0
2019-04-12 09:30:00,55.23,55.59,55.08,55.47,55074.0,49.1245,49.4447,48.9911,49.338,55074.0
2019-04-12 10:00:00,55.5,55.5,55.04,55.13,46387.0,49.3647,49.3647,48.9555,49.0356,46387.0
2019-04-12 10:30:00,55.15,55.24,55.06,55.22,32831.0,49.0534,49.1334,48.9733,49.1156,32831.0
2019-04-12 11:00:00,55.2,55.28,55.11,55.16,29252.0,49.0978,49.169,49.0178,49.0623,29252.0
2019-04-12 11:30:00,55.17,55.19,55.06,55.16,20572.0,49.0712,49.0889,48.9733,49.0623,20572.0
2019-04-12 12:00:00,55.14,55.37,55.12,55.35,35550.0,49.0445,49.249,49.0267,49.2313,35550.0
2019-04-12 12:30:00,55.36,55.41,55.28,55.41,57138.0,49.2402,49.2846,49.169,49.2846,57138.0
2019-04-12 13:00:00,55.42,55.49,55.38,55.43,12698.0,49.2935,49.3558,49.2579,49.3024,12698.0
2019-04-12 13:30:00,55.44,55.44,55.3,55.35,24046.0,49.3113,49.3113,49.1868,49.2313,24046.0
2019-04-12 14:00:00,55.33,55.43,55.33,55.39,17174.0,49.2135,49.3024,49.2135,49.2668,17174.0
2019-04-12 14:30:00,55.39,55.43,55.34,55.41,20996.0,49.2668,49.3024,49.2224,49.2846,20996.0
2019-04-12 15:00:00,55.42,55.45,55.34,55.36,45127.0,49.2935,49.3202,49.2224,49.2402,45127.0
2019-04-12 15:30:00,55.36,55.5,55.35,55.5,108743.0,49.2402,49.3647,49.2313,49.3647,108743.0
2019-04-15 09:30:00,55.54,55.76,55.42,55.54,21662.0,49.4003,49.5959,49.2935,49.4003,21662.0
2019-04-15 10:00:00,55.56,55.69,55.33,55.36,12861.0,49.418,49.5337,49.2135,49.2402,12861.0
2019-04-15 10:30:00,55.37,55.6,55.37,55.57,40529.0,49.249,49.4536,49.249,49.4269,40529.0
2019-04-15 11:00:00,55.57,55.68,55.56,55.61,19530.0,49.4269,49.5248,49.418,49.4625,19530.0
2019-04-15 11:30:00,55.58,55.58,55.46,55.5,8421.0,49.4358,49.4358,49.3291,49.3647,8421.0
2019-04-15 12:00:00,55.5,55.5,55.29,55.29,16450.0,49.3647,49.3647,49.1779,49.1779,16450.0
2019-04-15 12:30:00,55.31,55.41,55.31,55.36,10577.0,49.1957,49.2846,49.1957,49.2402,10577.0
2019-04-15 13:00:00,55.37,55.55,55.37,55.53,18579.0,49.249,49.4091,49.249,49.3914,18579.0
2019-04-15 13:30:00,55.55,55.58,55.5,55.57,11769.0,49.4091,49.4358,49.3647,49.4269,11769.0
2019-04-15 14:00:00,55.58,55.62,55.53,55.58,16643.0,49.4358,49.4714,49.3914,49.4358,16643.0
2019-04-15 14:30:00,55.58,55.6,55.46,55.53,20631.0,49.4358,49.4536,49.3291,49.3914,20631.0
2019-04-15 15:00:00,55.54,55.58,55.5,55.53,28464.0,49.4003,49.4358,49.3647,49.3914,28464.0
2019-04-15 15:30:00,55.53,55.64,55.48,55.6,91833.0,49.3914,49.4892,49.3469,49.4536,91833.0
2019-04-16 09:30:00,55.83,55.98,55.73,55.74,34234.0,49.6582,49.7916,49.5692,49.5781,34234.0
2019-04-16 10:00:00,55.77,55.8,55.65,55.72,17380.0,49.6048,49.6315,49.4981,49.5604,17380.0
2019-04-16 10:30:00,55.74,55.85,55.74,55.85,40037.0,49.5781,49.676,49.5781,49.676,40037.0
2019-04-16 11:00:00,55.85,55.88,55.74,55.82,30710.0,49.676,49.7027,49.5781,49.6493,30710.0
2019-04-16 11:30:00,55.82,55.89,55.75,55.84,24894.0,49.6493,49.7116,49.587,49.6671,24894.0
2019-04-16 12:00:00,55.83,55.84,55.77,55.81,15733.0,49.6582,49.6671,49.6048,49.6404,15733.0
2019-04-16 12:30:00,55.8,55.89,55.78,55.8,44534.0,49.6315,49.7116,49.6137,49.6315,44534.0
2019-04-16 13:00:00,55.8,55.84,55.78,55.8,13566.0,49.6315,49.6671,49.6137,49.6315,13566.0
2019-04-16 13:30:00,55.8,55.87,55.79,55.83,16736.0,49.6315,49.6938,49.6226,49.6582,16736.0
2019-04-16 14:00:00,55.81,55.87,55.79,55.86,18151.0,49.6404,49.6938,49.6226,49.6849,18151.0
2019-04-16 14:30:00,55.88,56.01,55.86,55.98,19951.0,49.7027,49.8183,49.6849,49.7916,19951.0
2019-04-16 15:00:00,55.97,56.03,55.95,55.97,25252.0,49.7827,49.8361,49.7649,49.7827,25252.0
2019-04-16 15:30:00,55.98,55.98,55.81,55.94,102356.0,49.7916,49.7916,49.6404,49.756,102356.0
2019-04-17 09:30:00,56.19,56.37,56.07,56.15,80964.0,49.9784,50.1385,49.8717,49.9428,80964.0
2019-04-17 10:00:00,56.12,56.17,55.68,55.96,19713.0,49.9161,49.9606,49.5248,49.7738,19713.0
2019-04-17 10:30:00,55.92,56.13,55.86,55.87,36919.0,49.7382,49.925,49.6849,49.6938,36919.0
2019-04-17 11:00:00,55.88,55.96,55.68,55.68,45566.0,49.7027,49.7738,49.5248,49.5248,45566.0
2019-04-17 11:30:00,55.66,55.88,55.66,55.78,18742.0,49.507,49.7027,49.507,49.6137,18742.0
2019-04-17 12:00:00,55.78,55.79,55.67,55.77,17818.0,49.6137,49.6226,49.5159,49.6048,17818.0
2019-04-17 12:30:00,55.78,55.84,55.71,55.84,15642.0,49.6137,49.6671,49.5515,49.6671,15642.0
2019-04-17 13:00:00,55.84,55.91,55.81,55.87,11321.0,49.6671,49.7294,49.6404,49.6938,11321.0
2019-04-17 13:30:00,55.83,55.92,55.83,55.87,18675.0,49.6582,49.7382,49.6582,49.6938,18675.0
2019-04-17 14:00:00,55.87,55.91,55.8,55.81,37463.0,49.6938,49.7294,49.6315,49.6404,37463.0
2019-04-17 14:30:00,55.82,55.95,55.82,55.95,26168.0,49.6493,49.7649,49.6493,49.7649,26168.0
2019-04-17 15:00:00,55.96,56.01,55.9,55.94,57305.0,49.7738,49.8183,49.7205,49.756,57305.0
2019-04-17 15:30:00,55.94,56.01,55.91,56.0,166913.0,49.756,49.8183,49.7294,49.8094,166913.0
2019-04-18 09:30:00,56.08,56.66,55.93,56.54,84556.0,49.8806,50.3964,49.7471,50.2897,84556.0
2019-04-18 10:00:00,56.44,56.48,56.24,56.33,56343.0,50.2008,50.2363,50.0229,50.1029,56343.0
2019-04-18 10:30:00,56.33,56.35,56.06,56.3,56870.0,50.1029,50.1207,49.8628,50.0762,56870.0
2019-04-18 11:00:00,56.28,56.39,56.19,56.23,57085.0,50.0584,50.1563,49.9784,50.014,57085.0
2019-04-18 11:30:00,56.23,56.44,56.2,56.44,21365.0,50.014,50.2008,49.9873,50.2008,21365.0
2019-04-18 12:00:00,56.44,56.57,56.43,56.54,34754.0,50.2008,50.3164,50.1919,50.2897,34754.0
2019-04-18 12:30:00,56.54,56.6,56.47,56.5,27040.0,50.2897,50.3431,50.2274,50.2541,27040.0
2019-04-18 13:00:00,56.5,56.51,56.39,56.43,21301.0,50.2541,50.263,50.1563,50.1919,21301.0
2019-04-18 13:30:00,56.44,56.44,56.33,56.39,21912.0,50.2008,50.2008,50.1029,50.1563,21912.0
2019-04-18 14:00:00,56.39,56.45,56.36,56.44,26069.0,50.1563,50.2097,50.1296,50.2008,26069.0
2019-04-18 14:30:00,56.43,56.5,56.39,56.5,15133.0,50.1919,50.2541,50.1563,50.2541,15133.0
2019-04-18 15:00:00,56.49,56.53,56.41,56.48,39218.0,50.2452,50.2808,50.1741,50.2363,39218.0
2019-04-18 15:30:00,56.47,56.53,56.42,56.47,113834.0,50.2274,50.2808,50.183,50.2274,113834.0
2019-04-22 09:30:00,56.2,56.5,56.03,56.16,73083.0,49.9873,50.2541,49.8361,49.9517,73083.0
2019-04-22 10:00:00,56.14,56.2,56.03,56.18,26507.0,49.9339,49.9873,49.8361,49.9695,26507.0
2019-04-22 10:30:00,56.19,56.29,56.16,56.21,21939.0,49.9784,50.0673,49.9517,49.9962,21939.0
2019-04-22 11:00:00,56.2,56.22,56.1,56.16,50353.0,49.9873,50.0051,49.8983,49.9517,50353.0
2019-04-22 11:30:00,56.16,56.25,56.13,56.24,30230.0,49.9517,50.0318,49.925,50.0229,30230.0
2019-04-22 12:00:00,56.24,56.25,56.11,56.23,30825.0,50.0229,50.0318,49.9072,50.014,30825.0
2019-04-22 12:30:00,56.24,56.24,56.17,56.22,10880.0,50.0229,50.0229,49.9606,50.0051,10880.0
2019-04-22 13:00:00,56.22,56.22,56.17,56.18,11853.0,50.0051,50.0051,49.9606,49.9695,11853.0
2019-04-22 13:30:00,56.18,56.18,56.05,56.07,18194.0,49.9695,49.9695,49.8539,49.8717,18194.0
2019-04-22 14:00:00,56.06,56.1,56.02,56.09,19170.0,49.8628,49.8983,49.8272,49.8895,19170.0
2019-04-22 14:30:00,56.08,56.11,56.01,56.05,25545.0,49.8806,49.9072,49.8183,49.8539,25545.0
2019-04-22 15:00:00,56.04,56.05,55.97,55.98,38421.0,49.845,49.8539,49.7827,49.7916,38421.0
2019-04-22 15:30:00,55.98,56.12,55.97,56.1,107190.0,49.7916,49.9161,49.7827,49.8983,107190.0
2019-04-23 09:30:00,56.19,56.28,55.82,55.85,47661.0,49.9784,50.0584,49.6493,49.676,47661.0
2019-04-23 10:00:00,55.87,56.08,55.87,56.08,17559.0,49.6938,49.8806,49.6938,49.8806,17559.0
2019-04-23 10:30:00,56.05,56.07,55.88,55.94,17689.0,49.8539,49.8717,49.7027,49.756,17689.0
2019-04-23 11:00:00,55.94,56.2,55.94,56.17,19395.0,49.756,49.9873,49.756,49.9606,19395.0
2019-04-23 11:30:00,56.17,56.31,56.14,56.28,17700.0,49.9606,50.0851,49.9339,50.0584,17700.0
2019-04-23 12:00:00,56.28,56.44,56.28,56.37,16680.0,50.0584,50.2008,50.0584,50.1385,16680.0
2019-04-23 12:30:00,56.36,56.39,56.28,56.29,13328.0,50.1296,50.1563,50.0584,50.0673,13328.0
2019-04-23 13:00:00,56.3,56.33,56.26,56.27,10864.0,50.0762,50.1029,50.0407,50.0496,10864.0
2019-04-23 13:30:00,56.26,56.27,56.17,56.21,16392.0,50.0407,50.0496,49.9606,49.9962,16392.0
2019-04-23 14:00:00,56.19,56.25,56.16,56.22,14074.0,49.9784,50.0318,49.9517,50.0051,14074.0
2019-04-23 14:30:00,56.22,56.23,56.1,56.12,21169.0,50.0051,50.014,49.8983,49.9161,21169.0
2019-04-23 15:00:00,56.1,56.24,56.05,56.23,41869.0,49.8983,50.0229,49.8539,50.014,41869.0
2019-04-23 15:30:00,56.23,56.28,56.14,56.26,100913.0,50.014,50.0584,49.9339,50.0407,100913.0
2019-04-24 09:30:00,56.28,56.49,56.1,56.13,82656.0,50.0584,50.2452,49.8983,49.925,82656.0
2019-04-24 10:00:00,56.13,56.32,56.13,56.24,27185.0,49.925,50.094,49.925,50.0229,27185.0
2019-04-24 10:30:00,56.22,56.31,56.19,56.22,24981.0,50.0051,50.0851,49.9784,50.0051,24981.0
2019-04-24 11:00:00,56.21,56.25,56.03,56.07,48852.0,49.9962,50.0318,49.8361,49.8717,48852.0
2019-04-24 11:30:00,56.07,56.09,55.93,55.94,36183.0,49.8717,49.8895,49.7471,49.756,36183.0
2019-04-24 12:00:00,55.93,56.04,55.89,55.99,32833.0,49.7471,49.845,49.7116,49.8005,32833.0
2019-04-24 12:30:00,55.99,56.08,55.97,56.01,44508.0,49.8005,49.8806,49.7827,49.8183,44508.0
2019-04-24 13:00:00,56.02,56.09,55.96,56.08,26296.0,49.8272,49.8895,49.7738,49.8806,26296.0
2019-04-24 13:30:00,56.07,56.13,56.04,56.06,25252.0,49.8717,49.925,49.845,49.8628,25252.0
2019-04-24 14:00:00,56.07,56.22,56.06,56.15,41729.0,49.8717,50.0051,49.8628,49.9428,41729.0
2019-04-24 14:30:00,56.16,56.26,56.14,56.19,36394.0,49.9517,50.0407,49.9339,49.9784,36394.0
2019-04-24 15:00:00,56.19,56.26,56.15,56.21,53602.0,49.9784,50.0407,49.9428,49.9962,53602.0
2019-04-24 15:30:00,56.21,56.28,56.19,56.22,179549.0,49.9962,50.0584,49.9784,50.0051,179549.0
2019-04-25 09:30:00,56.0,56.04,55.46,55.75,77386.0,49.8094,49.845,49.3291,49.587,77386.0
2019-04-25 10:00:00,55.75,55.86,55.27,55.27,50565.0,49.587,49.6849,49.1601,49.1601,50565.0
2019-04-25 10:30:00,55.3,55.57,55.29,55.52,115360.0,49.1868,49.4269,49.1779,49.3825,115360.0
2019-04-25 11:00:00,55.52,55.95,55.5,55.92,45588.0,49.3825,49.7649,49.3647,49.7382,45588.0
2019-04-25 11:30:00,55.91,55.91,55.72,55.78,38572.0,49.7294,49.7294,49.5604,49.6137,38572.0
2019-04-25 12:00:00,55.76,55.85,55.76,55.81,22985.0,49.5959,49.676,49.5959,49.6404,22985.0
2019-04-25 12:30:00,55.8,55.86,55.68,55.72,16446.0,49.6315,49.6849,49.5248,49.5604,16446.0
2019-04-25 13:00:00,55.74,55.74,55.57,55.68,19540.0,49.5781,49.5781,49.4269,49.5248,19540.0
2019-04-25 13:30:00,55.68,55.69,55.61,55.62,20862.0,49.5248,49.5337,49.4625,49.4714,20862.0
2019-04-25 14:00:00,55.63,55.71,55.62,55.65,26635.0,49.4803,49.5515,49.4714,49.4981,26635.0
2019-04-25 14:30:00,55.64,55.66,55.49,55.5,49783.0,49.4892,49.507,49.3558,49.3647,49783.0
2019-04-25 15:00:00,55.49,55.51,55.31,55.4,88487.0,49.3558,49.3736,49.1957,49.2757,88487.0
2019-04-25 15:30:00,55.41,55.53,55.32,55.32,155789.0,49.2846,49.3914,49.2046,49.2046,155789.0
2019-04-26 09:30:00,55.47,55.67,55.33,55.33,45889.0,49.338,49.5159,49.2135,49.2135,45889.0
2019-04-26 10:00:00,55.37,55.52,55.34,55.44,37362.0,49.249,49.3825,49.2224,49.3113,37362.0
2019-04-26 10:30:00,55.43,55.55,55.38,55.39,24090.0,49.3024,49.4091,49.2579,49.2668,24090.0
2019-04-26 11:00:00,55.38,55.72,55.37,55.72,30164.0,49.2579,49.5604,49.249,49.5604,30164.0
2019-04-26 11:30:00,55.74,55.79,55.64,55.69,21616.0,49.5781,49.6226,49.4892,49.5337,21616.0
2019-04-26 12:00:00,55.68,55.79,55.65,55.76,15842.0,49.5248,49.6226,49.4981,49.5959,15842.0
2019-04-26 12:30:00,55.74,55.77,55.65,55.69,16487.0,49.5781,49.6048,49.4981,49.5337,16487.0
2019-04-26 13:00:00,55.71,55.73,55.65,55.7,12780.0,49.5515,49.5692,49.4981,49.5426,12780.0
2019-04-26 13:30:00,55.7,55.75,55.66,55.66,15104.0,49.5426,49.587,49.507,49.507,15104.0
2019-04-26 14:00:00,55.66,55.66,55.52,55.62,28397.0,49.507,49.507,49.3825,49.4714,28397.0
2019-04-26 14:30:00,55.63,55.7,55.62,55.67,16978.0,49.4803,49.5426,49.4714,49.5159,16978.0
2019-04-26 15:00:00,55.68,55.83,55.66,55.73,23568.0,49.5248,49.6582,49.507,49.5692,23568.0
2019-04-26 15:30:00,55.73,55.9,55.72,55.9,107221.0,49.5692,49.7205,49.5604,49.7205,107221.0
2019-04-29 09:30:00,55.88,55.96,55.52,55.91,54756.0,49.8986,49.97,49.5771,49.9254,54756.0
2019-04-29 10:00:00,55.94,55.97,55.64,55.72,110540.0,49.9522,49.979,49.6843,49.7557,110540.0
2019-04-29 10:30:00,55.72,55.94,55.71,55.88,38444.0,49.7557,49.9522,49.7468,49.8986,38444.0
2019-04-29 11:00:00,55.87,55.93,55.78,55.88,76247.0,49.8897,49.9432,49.8093,49.8986,76247.0
2019-04-29 11:30:00,55.87,55.87,55.74,55.75,24221.0,49.8897,49.8897,49.7736,49.7825,24221.0
2019-04-29 12:00:00,55.75,55.94,55.71,55.88,33915.0,49.7825,49.9522,49.7468,49.8986,33915.0
2019-04-29 12:30:00,55.88,55.98,55.84,55.96,30540.0,49.8986,49.9879,49.8629,49.97,30540.0
2019-04-29 13:00:00,55.96,56.01,55.89,56.01,39888.0,49.97,50.0147,49.9075,50.0147,39888.0
2019-04-29 13:30:00,56.01,56.11,55.94,55.96,48851.0,50.0147,50.104,49.9522,49.97,48851.0
2019-04-29 14:00:00,55.96,55.99,55.9,55.9,32676.0,49.97,49.9968,49.9165,49.9165,32676.0
2019-04-29 14:30:00,55.9,55.93,55.82,55.91,32231.0,49.9165,49.9432,49.845,49.9254,32231.0
2019-04-29 15:00:00,55.91,55.98,55.87,55.91,57864.0,49.9254,49.9879,49.8897,49.9254,57864.0
2019-04-29 15:30:00,55.9,55.93,55.72,55.82,180217.0,49.9165,49.9432,49.7557,49.845,180217.0
2019-04-30 09:30:00,53.58,53.92,52.26,53.78,455470.0,47.8448,48.1484,46.6661,48.0234,455470.0
2019-04-30 10:00:00,53.78,53.96,53.53,53.8,437626.0,48.0234,48.1841,47.8001,48.0412,437626.0
2019-04-30 10:30:00,53.8,53.89,53.01,53.12,279568.0,48.0412,48.1216,47.3358,47.434,279568.0
2019-04-30 11:00:00,53.11,53.79,53.03,53.55,150818.0,47.4251,48.0323,47.3537,47.818,150818.0
2019-04-30 11:30:00,53.52,53.63,53.26,53.47,158057.0,47.7912,47.8894,47.559,47.7466,158057.0
2019-04-30 12:00:00,53.46,53.55,53.19,53.47,148692.0,47.7376,47.818,47.4965,47.7466,148692.0
2019-04-30 12:30:00,53.47,53.54,53.36,53.39,291311.0,47.7466,47.8091,47.6483,47.6751,291311.0
2019-04-30 13:00:00,53.37,53.5,53.0,53.04,94257.0,47.6573,47.7733,47.3269,47.3626,94257.0
2019-04-30 13:30:00,53.05,53.12,52.69,52.75,109533.0,47.3715,47.434,47.0501,47.1036,109533.0
2019-04-30 14:00:00,52.75,53.07,52.73,52.92,160065.0,47.1036,47.3894,47.0858,47.2554,160065.0
2019-04-30 14:30:00,52.93,52.98,52.7,52.78,154352.0,47.2644,47.309,47.059,47.1304,154352.0
2019-04-30 15:00:00,52.78,52.91,52.72,52.74,187867.0,47.1304,47.2465,47.0768,47.0947,187867.0
2019-04-30 15:30:00,52.74,52.95,52.47,52.59,627043.0,47.0947,47.2822,46.8536,46.9608,627043.0
2019-05-01 09:30:00,52.43,53.0,52.37,52.87,180114.0,46.8179,47.3269,46.7643,47.2108,180114.0
2019-05-01 10:00:00,52.78,52.89,52.59,52.62,170076.0,47.1304,47.2286,46.9608,46.9875,170076.0
2019-05-01 10:30:00,52.61,52.66,52.39,52.42,67232.0,46.9786,47.0233,46.7822,46.809,67232.0
2019-05-01 11:00:00,52.39,52.47,52.05,52.43,129514.0,46.7822,46.8536,46.4786,46.8179,129514.0
2019-05-01 11:30:00,52.43,52.95,52.41,52.95,116817.0,46.8179,47.2822,46.8,47.2822,116817.0
2019-05-01 12:00:00,52.94,53.01,52.86,52.92,75726.0,47.2733,47.3358,47.2019,47.2554,75726.0
2019-05-01 12:30:00,52.92,53.15,52.88,52.95,65332.0,47.2554,47.4608,47.2197,47.2822,65332.0
2019-05-01 13:00:00,52.96,53.04,52.94,53.03,41391.0,47.2911,47.3626,47.2733,47.3537,41391.0
2019-05-01 13:30:00,53.03,53.08,52.98,53.0,60292.0,47.3537,47.3983,47.309,47.3269,60292.0
2019-05-01 14:00:00,53.0,53.31,52.99,53.25,83312.0,47.3269,47.6037,47.3179,47.5501,83312.0
2019-05-01 14:30:00,53.25,53.29,52.89,52.98,75079.0,47.5501,47.5858,47.2286,47.309,75079.0
2019-05-01 15:00:00,52.97,53.02,52.81,52.84,71211.0,47.3001,47.3447,47.1572,47.184,71211.0
2019-05-01 15:30:00,52.83,52.86,52.44,52.49,215372.0,47.1751,47.2019,46.8268,46.8715,215372.0
2019-05-02 09:30:00,52.61,52.75,52.03,52.68,86283.0,46.9786,47.1036,46.4607,47.0411,86283.0
2019-05-02 10:00:00,52.66,53.02,52.64,52.88,45116.0,47.0233,47.3447,47.0054,47.2197,45116.0
2019-05-02 10:30:00,52.85,53.0,52.76,52.81,52656.0,47.1929,47.3269,47.1126,47.1572,52656.0
2019-05-02 11:00:00,52.79,52.88,52.47,52.49,38342.0,47.1393,47.2197,46.8536,46.8715,38342.0
2019-05-02 11:30:00,52.5,52.64,52.29,52.51,51146.0,46.8804,47.0054,46.6929,46.8893,51146.0
2019-05-02 12:00:00,52.52,52.53,52.35,52.41,37375.0,46.8982,46.9072,46.7464,46.8,37375.0
2019-05-02 12:30:00,52.39,52.55,52.38,52.54,37763.0,46.7822,46.925,46.7732,46.9161,37763.0
2019-05-02 13:00:00,52.55,52.68,52.47,52.6,30509.0,46.925,47.0411,46.8536,46.9697,30509.0
2019-05-02 13:30:00,52.6,52.64,52.48,52.55,30735.0,46.9697,47.0054,46.8625,46.925,30735.0
2019-05-02 14:00:00,52.53,52.7,52.49,52.6,37691.0,46.9072,47.059,46.8715,46.9697,37691.0
2019-05-02 14:30:00,52.61,52.65,52.46,52.5,29548.0,46.9786,47.0143,46.8447,46.8804,29548.0
2019-05-02 15:00:00,52.5,52.57,52.47,52.53,53803.0,46.8804,46.9429,46.8536,46.9072,53803.0
2019-05-02 15:30:00,52.52,52.52,52.39,52.52,181610.0,46.8982,46.8982,46.7822,46.8982,181610.0
2019-05-03 09:30:00,52.81,53.27,52.81,53.19,68847.0,47.1572,47.568,47.1572,47.4965,68847.0
2019-05-03 10:00:00,53.2,53.21,52.77,52.77,55193.0,47.5055,47.5144,47.1215,47.1215,55193.0
2019-05-03 10:30:00,52.77,53.0,52.77,53.0,29785.0,47.1215,47.3269,47.1215,47.3269,29785.0
2019-05-03 11:00:00,53.0,53.05,52.89,52.93,41063.0,47.3269,47.3715,47.2286,47.2644,41063.0
2019-05-03 11:30:00,52.95,52.98,52.88,52.9,31722.0,47.2822,47.309,47.2197,47.2376,31722.0
2019-05-03 12:00:00,52.9,53.19,52.88,53.18,36972.0,47.2376,47.4965,47.2197,47.4876,36972.0
2019-05-03 12:30:00,53.2,53.28,53.16,53.27,20358.0,47.5055,47.5769,47.4697,47.568,20358.0
2019-05-03 13:00:00,53.27,53.32,53.19,53.3,15367.0,47.568,47.6126,47.4965,47.5948,15367.0
2019-05-03 13:30:00,53.29,53.52,53.29,53.47,32320.0,47.5858,47.7912,47.5858,47.7466,32320.0
2019-05-03 14:00:00,53.46,53.58,53.44,53.52,34484.0,47.7376,47.8448,47.7198,47.7912,34484.0
2019-05-03 14:30:00,53.51,53.62,53.47,53.52,28348.0,47.7823,47.8805,47.7466,47.7912,28348.0
2019-05-03 15:00:00,53.51,53.59,53.49,53.56,38324.0,47.7823,47.8537,47.7644,47.8269,38324.0
2019-05-03 15:30:00,53.56,53.72,53.51,53.64,102289.0,47.8269,47.9698,47.7823,47.8984,102289.0
2019-05-06 09:30:00,52.8,52.81,52.06,52.39,129445.0,47.1483,47.1572,46.4875,46.7822,129445.0
2019-05-06 10:00:00,52.42,52.59,52.11,52.11,64396.0,46.809,46.9608,46.5321,46.5321,64396.0
2019-05-06 10:30:00,52.15,52.35,52.03,52.31,113381.0,46.5679,46.7464,46.4607,46.7107,113381.0
2019-05-06 11:00:00,52.31,52.6,52.23,52.52,44121.0,46.7107,46.9697,46.6393,46.8982,44121.0
2019-05-06 11:30:00,52.51,52.55,52.29,52.29,31264.0,46.8893,46.925,46.6929,46.6929,31264.0
2019-05-06 12:00:00,52.33,52.37,52.15,52.15,50750.0,46.7286,46.7643,46.5679,46.5679,50750.0
2019-05-06 12:30:00,52.16,52.26,52.14,52.18,73443.0,46.5768,46.6661,46.5589,46.5946,73443.0
2019-05-06 13:00:00,52.17,52.25,52.06,52.22,41683.0,46.5857,46.6571,46.4875,46.6304,41683.0
2019-05-06 13:30:00,52.2,52.2,52.04,52.13,31306.0,46.6125,46.6125,46.4696,46.55,31306.0
2019-05-06 14:00:00,52.1,52.28,52.07,52.19,41091.0,46.5232,46.6839,46.4964,46.6036,41091.0
2019-05-06 14:30:00,52.18,52.21,52.13,52.13,72140.0,46.5946,46.6214,46.55,46.55,72140.0
2019-05-06 15:00:00,52.14,52.23,52.05,52.13,93725.0,46.5589,46.6393,46.4786,46.55,93725.0
2019-05-06 15:30:00,52.13,52.18,51.87,51.88,332871.0,46.55,46.5946,46.3178,46.3268,332871.0
2019-05-07 09:30:00,51.42,51.56,51.16,51.31,61274.0,45.916,46.041,45.6838,45.8178,61274.0
2019-05-07 10:00:00,51.31,51.31,50.85,51.08,41807.0,45.8178,45.8178,45.407,45.6124,41807.0
2019-05-07 10:30:00,51.08,51.27,51.0,51.2,19848.0,45.6124,45.782,45.5409,45.7195,19848.0
2019-05-07 11:00:00,51.17,51.33,51.03,51.2,51972.0,45.6928,45.8356,45.5677,45.7195,51972.0
2019-05-07 11:30:00,51.19,51.3,51.02,51.09,19755.0,45.7106,45.8088,45.5588,45.6213,19755.0
2019-05-07 12:00:00,51.06,51.31,51.03,51.27,28938.0,45.5945,45.8178,45.5677,45.782,28938.0
2019-05-07 12:30:00,51.27,51.32,51.13,51.2,46446.0,45.782,45.8267,45.657,45.7195,46446.0
2019-05-07 13:00:00,51.2,51.24,50.79,50.85,39720.0,45.7195,45.7553,45.3534,45.407,39720.0
2019-05-07 13:30:00,50.83,51.12,50.74,51.03,41609.0,45.3891,45.6481,45.3088,45.5677,41609.0
2019-05-07 14:00:00,51.02,51.14,50.93,50.97,35997.0,45.5588,45.666,45.4784,45.5142,35997.0
2019-05-07 14:30:00,51.0,51.24,50.95,51.23,74785.0,45.5409,45.7553,45.4963,45.7463,74785.0
2019-05-07 15:00:00,51.23,51.25,51.02,51.11,47398.0,45.7463,45.7642,45.5588,45.6392,47398.0
2019-05-07 15:30:00,51.12,51.46,50.89,51.39,259641.0,45.6481,45.9517,45.4427,45.8892,259641.0
2019-05-08 09:30:00,51.38,51.44,50.79,50.87,63154.0,45.8803,45.9339,45.3534,45.4249,63154.0
2019-05-08 10:00:00,50.87,51.0,50.53,50.55,54909.0,45.4249,45.5409,45.1213,45.1391,54909.0
2019-05-08 10:30:00,50.53,50.72,50.48,50.67,77876.0,45.1213,45.2909,45.0766,45.2463,77876.0
2019-05-08 11:00:00,50.67,50.95,50.64,50.9,128222.0,45.2463,45.4963,45.2195,45.4517,128222.0
2019-05-08 11:30:00,50.92,51.06,50.72,50.98,31875.0,45.4695,45.5945,45.2909,45.5231,31875.0
2019-05-08 12:00:00,51.0,51.01,50.78,50.83,42633.0,45.5409,45.5499,45.3445,45.3891,42633.0
2019-05-08 12:30:00,50.82,51.03,50.79,50.97,36684.0,45.3802,45.5677,45.3534,45.5142,36684.0
2019-05-08 13:00:00,50.97,50.98,50.73,50.77,31984.0,45.5142,45.5231,45.2998,45.3356,31984.0
2019-05-08 13:30:00,50.77,50.77,50.58,50.64,56462.0,45.3356,45.3356,45.1659,45.2195,56462.0
2019-05-08 14:00:00,50.65,50.7,50.5,50.55,63607.0,45.2284,45.2731,45.0945,45.1391,63607.0
2019-05-08 14:30:00,50.56,50.68,50.54,50.67,47582.0,45.148,45.2552,45.1302,45.2463,47582.0
2019-05-08 15:00:00,50.68,50.72,50.58,50.64,71010.0,45.2552,45.2909,45.1659,45.2195,71010.0
2019-05-08 15:30:00,50.65,50.72,50.27,50.31,253067.0,45.2284,45.2909,44.8891,44.9248,253067.0
2019-05-09 09:30:00,49.87,50.23,49.3,49.44,96978.0,44.5319,44.8534,44.0229,44.1479,96978.0
2019-05-09 10:00:00,49.44,49.54,49.29,49.33,61293.0,44.1479,44.2372,44.014,44.0497,61293.0
2019-05-09 10:30:00,49.28,49.63,49.21,49.48,95858.0,44.0051,44.3176,43.9426,44.1836,95858.0
2019-05-09 11:00:00,49.49,49.68,49.44,49.47,104573.0,44.1926,44.3622,44.1479,44.1747,104573.0
2019-05-09 11:30:00,49.47,49.67,49.47,49.66,36967.0,44.1747,44.3533,44.1747,44.3444,36967.0
2019-05-09 12:00:00,49.61,49.8,49.55,49.73,26202.0,44.2997,44.4694,44.2462,44.4069,26202.0
2019-05-09 12:30:00,49.8,50.14,49.76,50.06,82575.0,44.4694,44.773,44.4337,44.7016,82575.0
2019-05-09 13:00:00,50.06,50.33,50.06,50.3,92095.0,44.7016,44.9427,44.7016,44.9159,92095.0
2019-05-09 13:30:00,50.29,50.54,50.21,50.41,35574.0,44.9069,45.1302,44.8355,45.0141,35574.0
2019-05-09 14:00:00,50.43,50.48,50.27,50.41,43055.0,45.032,45.0766,44.8891,45.0141,43055.0
2019-05-09 14:30:00,50.4,50.48,50.33,50.34,59109.0,45.0052,45.0766,44.9427,44.9516,59109.0
2019-05-09 15:00:00,50.34,50.36,50.19,50.35,59973.0,44.9516,44.9695,44.8177,44.9605,59973.0
2019-05-09 15:30:00,50.35,50.53,50.35,50.47,188564.0,44.9605,45.1213,44.9605,45.0677,188564.0
2019-05-10 09:30:00,50.19,50.35,49.65,49.65,54656.0,44.8177,44.9605,44.3355,44.3355,54656.0
2019-05-10 10:00:00,49.66,49.72,49.43,49.56,122080.0,44.3444,44.398,44.139,44.2551,122080.0
2019-05-10 10:30:00,49.59,49.59,49.3,49.53,71265.0,44.2819,44.2819,44.0229,44.2283,71265.0
2019-05-10 11:00:00,49.52,49.6,49.39,49.52,47518.0,44.2194,44.2908,44.1033,44.2194,47518.0
2019-05-10 11:30:00,49.52,49.6,49.45,49.51,80148.0,44.2194,44.2908,44.1569,44.2104,80148.0
2019-05-10 12:00:00,49.52,49.81,49.5,49.8,28888.0,44.2194,44.4783,44.2015,44.4694,28888.0
2019-05-10 12:30:00,49.81,49.91,49.7,49.85,18583.0,44.4783,44.5676,44.3801,44.514,18583.0
2019-05-10 13:00:00,49.82,50.05,49.78,49.96,19505.0,44.4873,44.6926,44.4515,44.6123,19505.0
2019-05-10 13:30:00,49.97,50.19,49.95,50.09,20967.0,44.6212,44.8177,44.6033,44.7284,20967.0
2019-05-10 14:00:00,50.09,50.17,49.92,50.01,32625.0,44.7284,44.7998,44.5766,44.6569,32625.0
2019-05-10 14:30:00,50.01,50.13,49.97,50.03,36828.0,44.6569,44.7641,44.6212,44.6748,36828.0
2019-05-10 15:00:00,50.04,50.43,50.04,50.39,74253.0,44.6837,45.032,44.6837,44.9962,74253.0
2019-05-10 15:30:00,50.38,50.4,50.01,50.22,139698.0,44.9873,45.0052,44.6569,44.8444,139698.0
2019-05-13 09:30:00,49.33,49.56,48.55,48.55,94471.0,44.0497,44.2551,43.3532,43.3532,94471.0
2019-05-13 10:00:00,48.52,48.81,48.41,48.81,62067.0,43.3264,43.5854,43.2282,43.5854,62067.0
2019-05-13 10:30:00,48.79,49.01,48.69,48.83,40728.0,43.5675,43.764,43.4782,43.6032,40728.0
2019-05-13 11:00:00,48.84,48.85,48.58,48.62,33505.0,43.6122,43.6211,43.38,43.4157,33505.0
2019-05-13 11:30:00,48.6,48.68,48.45,48.61,32894.0,43.3978,43.4693,43.2639,43.4068,32894.0
2019-05-13 12:00:00,48.61,48.61,48.29,48.34,54912.0,43.4068,43.4068,43.121,43.1657,54912.0
2019-05-13 12:30:00,48.32,48.47,48.19,48.21,52042.0,43.1478,43.2818,43.0317,43.0496,52042.0
2019-05-13 13:00:00,48.19,48.28,48.03,48.1,71099.0,43.0317,43.1121,42.8889,42.9514,71099.0
2019-05-13 13:30:00,48.09,48.22,47.97,48.13,96838.0,42.9424,43.0585,42.8353,42.9782,96838.0
2019-05-13 14:00:00,48.12,48.34,47.99,48.22,107546.0,42.9692,43.1657,42.8531,43.0585,107546.0
2019-05-13 14:30:00,48.24,48.36,48.1,48.26,144585.0,43.0764,43.1835,42.9514,43.0942,144585.0
2019-05-13 15:00:00,48.24,48.32,48.05,48.1,167709.0,43.0764,43.1478,42.9067,42.9514,167709.0
2019-05-13 15:30:00,48.09,48.19,47.96,48.1,242302.0,42.9424,43.0317,42.8264,42.9514,242302.0
2019-05-14 09:30:00,48.25,48.47,48.07,48.26,87606.0,43.0853,43.2818,42.9246,43.0942,87606.0
2019-05-14 10:00:00,48.27,48.4,48.2,48.35,63647.0,43.1032,43.2193,43.0407,43.1746,63647.0
2019-05-14 10:30:00,48.33,48.49,48.26,48.45,217759.0,43.1567,43.2996,43.0942,43.2639,217759.0
2019-05-14 11:00:00,48.44,48.48,48.33,48.36,50771.0,43.255,43.2907,43.1567,43.1835,50771.0
2019-05-14 11:30:00,48.36,48.74,48.34,48.7,34354.0,43.1835,43.5229,43.1657,43.4871,34354.0
2019-05-14 12:00:00,48.72,48.81,48.63,48.77,57707.0,43.505,43.5854,43.4246,43.5496,57707.0
2019-05-14 12:30:00,48.76,48.81,48.7,48.79,34882.0,43.5407,43.5854,43.4871,43.5675,34882.0
2019-05-14 13:00:00,48.8,48.86,48.73,48.73,37711.0,43.5764,43.63,43.5139,43.5139,37711.0
2019-05-14 13:30:00,48.74,48.76,48.61,48.66,28619.0,43.5229,43.5407,43.4068,43.4514,28619.0
2019-05-14 14:00:00,48.65,48.66,48.37,48.52,90439.0,43.4425,43.4514,43.1925,43.3264,90439.0
2019-05-14 14:30:00,48.53,48.61,48.31,48.37,46511.0,43.3353,43.4068,43.1389,43.1925,46511.0
2019-05-14 15:00:00,48.37,48.51,48.34,48.37,179282.0,43.1925,43.3175,43.1657,43.1925,179282.0
2019-05-14 15:30:00,48.36,48.38,48.22,48.31,276754.0,43.1835,43.2014,43.0585,43.1389,276754.0
2019-05-15 09:30:00,47.98,48.01,47.65,47.9,75589.0,42.8442,42.871,42.5495,42.7728,75589.0
2019-05-15 10:00:00,47.92,48.1,47.75,48.09,44855.0,42.7906,42.9514,42.6388,42.9424,44855.0
2019-05-15 10:30:00,48.09,48.21,47.98,48.21,60226.0,42.9424,43.0496,42.8442,43.0496,60226.0
2019-05-15 11:00:00,48.22,48.23,47.99,48.17,83482.0,43.0585,43.0674,42.8531,43.0139,83482.0
2019-05-15 11:30:00,48.16,48.26,48.06,48.22,47306.0,43.0049,43.0942,42.9156,43.0585,47306.0
2019-05-15 12:00:00,48.24,48.3,48.12,48.16,131462.0,43.0764,43.13,42.9692,43.0049,131462.0
2019-05-15 12:30:00,48.18,48.26,48.14,48.2,46365.0,43.0228,43.0942,42.9871,43.0407,46365.0
2019-05-15 13:00:00,48.23,48.23,48.1,48.13,57876.0,43.0674,43.0674,42.9514,42.9782,57876.0
2019-05-15 13:30:00,48.14,48.24,48.14,48.21,36280.0,42.9871,43.0764,42.9871,43.0496,36280.0
2019-05-15 14:00:00,48.2,48.31,48.2,48.25,112444.0,43.0407,43.1389,43.0407,43.0853,112444.0
2019-05-15 14:30:00,48.23,48.31,48.2,48.25,100510.0,43.0674,43.1389,43.0407,43.0853,100510.0
2019-05-15 15:00:00,48.26,48.35,48.24,48.3,151183.0,43.0942,43.1746,43.0764,43.13,151183.0
2019-05-15 15:30:00,48.3,48.33,48.08,48.1,360028.0,43.13,43.1567,42.9335,42.9514,360028.0
2019-05-16 09:30:00,48.19,48.19,44.07,44.31,2256649.0,43.0317,43.0317,39.3527,39.567,2256649.0
2019-05-16 10:00:00,44.4,45.14,44.17,45.06,1510891.0,39.6474,40.3082,39.442,40.2368,1510891.0
2019-05-16 10:30:00,45.07,45.13,44.7,44.98,1092830.0,40.2457,40.2993,39.9153,40.1653,1092830.0
2019-05-16 11:00:00,44.99,45.08,44.49,44.62,646301.0,40.1743,40.2546,39.7278,39.8439,646301.0
2019-05-16 11:30:00,44.62,44.62,42.74,43.18,1605826.0,39.8439,39.8439,38.1651,38.558,1605826.0
2019-05-16 12:00:00,43.18,44.06,43.12,43.63,1076532.0,38.558,39.3438,38.5044,38.9598,1076532.0
2019-05-16 12:30:00,43.63,43.75,43.35,43.58,396150.0,38.9598,39.067,38.7098,38.9152,396150.0
2019-05-16 13:00:00,43.58,44.06,43.53,43.97,559774.0,38.9152,39.3438,38.8705,39.2634,559774.0
2019-05-16 13:30:00,43.97,44.41,43.84,44.28,539502.0,39.2634,39.6563,39.1474,39.5403,539502.0
2019-05-16 14:00:00,44.29,45.07,44.19,44.93,592398.0,39.5492,40.2457,39.4599,40.1207,592398.0
2019-05-16 14:30:00,44.93,45.13,44.67,44.89,478400.0,40.1207,40.2993,39.8885,40.085,478400.0
2019-05-16 15:00:00,44.88,44.97,44.56,44.97,491114.0,40.076,40.1564,39.7903,40.1564,491114.0
2019-05-16 15:30:00,44.95,45.26,44.85,45.12,958362.0,40.1385,40.4154,40.0492,40.2903,958362.0
2019-05-17 09:30:00,44.5,44.84,42.97,43.01,805562.0,39.7367,40.0403,38.3705,38.4062,805562.0
2019-05-17 10:00:00,43.01,43.26,42.62,42.69,559204.0,38.4062,38.6294,38.0579,38.1205,559204.0
2019-05-17 10:30:00,42.69,43.48,42.56,43.18,820470.0,38.1205,38.8259,38.0044,38.558,820470.0
2019-05-17 11:00:00,43.18,43.53,43.15,43.41,560245.0,38.558,38.8705,38.5312,38.7634,560245.0
2019-05-17 11:30:00,43.41,43.83,43.33,43.71,310003.0,38.7634,39.1384,38.6919,39.0313,310003.0
2019-05-17 12:00:00,43.71,43.94,43.65,43.74,403134.0,39.0313,39.2367,38.9777,39.0581,403134.0
2019-05-17 12:30:00,43.74,44.04,43.71,43.94,285554.0,39.0581,39.3259,39.0313,39.2367,285554.0
2019-05-17 13:00:00,43.94,43.96,43.71,43.75,187314.0,39.2367,39.2545,39.0313,39.067,187314.0
2019-05-17 13:30:00,43.76,43.77,43.58,43.63,302073.0,39.0759,39.0848,38.9152,38.9598,302073.0
2019-05-17 14:00:00,43.63,43.69,43.53,43.6,197151.0,38.9598,39.0134,38.8705,38.933,197151.0
2019-05-17 14:30:00,43.61,43.75,43.27,43.5,669922.0,38.942,39.067,38.6384,38.8437,669922.0
2019-05-17 15:00:00,43.5,44.28,43.37,43.9,815548.0,38.8437,39.5403,38.7277,39.2009,815548.0
2019-05-17 15:30:00,43.9,44.01,43.58,43.86,623741.0,39.2009,39.2992,38.9152,39.1652,623741.0
2019-05-20 09:30:00,43.6,43.72,42.85,42.99,358327.0,38.933,39.0402,38.2633,38.3883,358327.0
2019-05-20 10:00:00,43.0,43.15,42.86,43.0,217536.0,38.3973,38.5312,38.2723,38.3973,217536.0
2019-05-20 10:30:00,42.98,43.28,42.96,43.23,124931.0,38.3794,38.6473,38.3616,38.6027,124931.0
2019-05-20 11:00:00,43.23,43.24,42.96,43.0,144568.0,38.6027,38.6116,38.3616,38.3973,144568.0
2019-05-20 11:30:00,43.01,43.15,42.99,43.04,120792.0,38.4062,38.5312,38.3883,38.433,120792.0
2019-05-20 12:00:00,43.04,43.2,43.02,43.07,144039.0,38.433,38.5759,38.4151,38.4598,144039.0
2019-05-20 12:30:00,43.07,43.11,42.97,42.99,83832.0,38.4598,38.4955,38.3705,38.3883,83832.0
2019-05-20 13:00:00,42.98,43.18,42.96,43.17,65663.0,38.3794,38.558,38.3616,38.5491,65663.0
2019-05-20 13:30:00,43.16,43.29,43.15,43.22,64890.0,38.5401,38.6562,38.5312,38.5937,64890.0
2019-05-20 14:00:00,43.22,43.29,43.01,43.04,244648.0,38.5937,38.6562,38.4062,38.433,244648.0
2019-05-20 14:30:00,43.05,43.08,42.96,42.99,109900.0,38.4419,38.4687,38.3616,38.3883,109900.0
2019-05-20 15:00:00,43.0,43.01,42.81,42.92,146751.0,38.3973,38.4062,38.2276,38.3258,146751.0
2019-05-20 15:30:00,42.93,43.29,42.89,43.25,512416.0,38.3348,38.6562,38.299,38.6205,512416.0
2019-05-21 09:30:00,43.84,44.2,43.77,44.13,389705.0,39.1474,39.4688,39.0848,39.4063,389705.0
2019-05-21 10:00:00,44.13,44.54,44.07,44.32,133219.0,39.4063,39.7724,39.3527,39.576,133219.0
2019-05-21 10:30:00,44.33,44.53,44.28,44.45,126158.0,39.5849,39.7635,39.5403,39.6921,126158.0
2019-05-21 11:00:00,44.45,44.48,44.32,44.33,136814.0,39.6921,39.7189,39.576,39.5849,136814.0
2019-05-21 11:30:00,44.35,44.54,44.33,44.49,189339.0,39.6028,39.7724,39.5849,39.7278,189339.0
2019-05-21 12:00:00,44.5,44.5,44.3,44.37,99166.0,39.7367,39.7367,39.5581,39.6206,99166.0
2019-05-21 12:30:00,44.37,44.4,44.26,44.4,139031.0,39.6206,39.6474,39.5224,39.6474,139031.0
2019-05-21 13:00:00,44.4,44.52,44.36,44.41,98889.0,39.6474,39.7546,39.6117,39.6563,98889.0
2019-05-21 13:30:00,44.41,44.56,44.39,44.43,139480.0,39.6563,39.7903,39.6385,39.6742,139480.0
2019-05-21 14:00:00,44.42,44.47,44.3,44.37,97944.0,39.6653,39.7099,39.5581,39.6206,97944.0
2019-05-21 14:30:00,44.38,44.39,44.23,44.24,287556.0,39.6296,39.6385,39.4956,39.5045,287556.0
2019-05-21 15:00:00,44.25,44.45,44.24,44.39,199892.0,39.5135,39.6921,39.5045,39.6385,199892.0
2019-05-21 15:30:00,44.39,44.6,44.38,44.6,452205.0,39.6385,39.826,39.6296,39.826,452205.0
2019-05-22 09:30:00,44.4,44.48,44.15,44.36,56510.0,39.6474,39.7189,39.4242,39.6117,56510.0
2019-05-22 10:00:00,44.38,44.54,44.21,44.48,83352.0,39.6296,39.7724,39.4778,39.7189,83352.0
2019-05-22 10:30:00,44.45,44.56,44.36,44.51,98412.0,39.6921,39.7903,39.6117,39.7456,98412.0
2019-05-22 11:00:00,44.5,44.71,44.4,44.65,68069.0,39.7367,39.9242,39.6474,39.8707,68069.0
2019-05-22 11:30:00,44.65,44.67,44.43,44.49,53637.0,39.8707,39.8885,39.6742,39.7278,53637.0
2019-05-22 12:00:00,44.47,44.48,44.29,44.33,48232.0,39.7099,39.7189,39.5492,39.5849,48232.0
2019-05-22 12:30:00,44.32,44.35,44.11,44.11,157030.0,39.576,39.6028,39.3885,39.3885,157030.0
2019-05-22 13:00:00,44.12,44.17,44.06,44.09,43179.0,39.3974,39.442,39.3438,39.3706,43179.0
2019-05-22 13:30:00,44.09,44.1,43.98,44.03,55121.0,39.3706,39.3795,39.2724,39.317,55121.0
2019-05-22 14:00:00,44.03,44.04,43.85,43.88,57086.0,39.317,39.3259,39.1563,39.1831,57086.0
2019-05-22 14:30:00,43.88,43.96,43.83,43.93,142109.0,39.1831,39.2545,39.1384,39.2277,142109.0
2019-05-22 15:00:00,43.93,44.13,43.91,44.06,118562.0,39.2277,39.4063,39.2099,39.3438,118562.0
2019-05-22 15:30:00,44.06,44.12,43.98,43.98,273817.0,39.3438,39.3974,39.2724,39.2724,273817.0
2019-05-23 09:30:00,43.37,43.46,43.07,43.28,83595.0,38.7277,38.808,38.4598,38.6473,83595.0
2019-05-23 10:00:00,43.29,43.75,43.28,43.72,59964.0,38.6562,39.067,38.6473,39.0402,59964.0
2019-05-23 10:30:00,43.7,44.07,43.66,44.0,217107.0,39.0223,39.3527,38.9866,39.2902,217107.0
2019-05-23 11:00:00,43.99,44.0,43.71,43.78,72612.0,39.2813,39.2902,39.0313,39.0938,72612.0
2019-05-23 11:30:00,43.77,43.8,43.53,43.57,60527.0,39.0848,39.1116,38.8705,38.9063,60527.0
2019-05-23 12:00:00,43.58,43.7,43.52,43.66,50008.0,38.9152,39.0223,38.8616,38.9866,50008.0
2019-05-23 12:30:00,43.69,43.69,43.44,43.47,38379.0,39.0134,39.0134,38.7902,38.817,38379.0
2019-05-23 13:00:00,43.46,43.75,43.42,43.72,89896.0,38.808,39.067,38.7723,39.0402,89896.0
2019-05-23 13:30:00,43.69,43.84,43.67,43.84,92128.0,39.0134,39.1474,38.9956,39.1474,92128.0
2019-05-23 14:00:00,43.83,43.88,43.71,43.77,103417.0,39.1384,39.1831,39.0313,39.0848,103417.0
2019-05-23 14:30:00,43.77,43.84,43.63,43.69,87596.0,39.0848,39.1474,38.9598,39.0134,87596.0
2019-05-23 15:00:00,43.68,43.9,43.6,43.83,148627.0,39.0045,39.2009,38.933,39.1384,148627.0
2019-05-23 15:30:00,43.81,43.82,43.58,43.69,329666.0,39.1206,39.1295,38.9152,39.0134,329666.0
2019-05-24 09:30:00,44.0,44.22,43.81,44.12,81213.0,39.2902,39.4867,39.1206,39.3974,81213.0
2019-05-24 10:00:00,44.12,44.24,43.98,43.98,94841.0,39.3974,39.5045,39.2724,39.2724,94841.0
2019-05-24 10:30:00,43.98,44.06,43.91,43.92,39538.0,39.2724,39.3438,39.2099,39.2188,39538.0
2019-05-24 11:00:00,43.94,43.98,43.85,43.89,48742.0,39.2367,39.2724,39.1563,39.192,48742.0
2019-05-24 11:30:00,43.89,43.98,43.88,43.96,34001.0,39.192,39.2724,39.1831,39.2545,34001.0
2019-05-24 12:00:00,43.96,44.04,43.93,43.99,40292.0,39.2545,39.3259,39.2277,39.2813,40292.0
2019-05-24 12:30:00,44.0,44.1,43.98,44.1,54548.0,39.2902,39.3795,39.2724,39.3795,54548.0
2019-05-24 13:00:00,44.1,44.14,44.03,44.05,34835.0,39.3795,39.4152,39.317,39.3349,34835.0
2019-05-24 13:30:00,44.06,44.14,44.04,44.1,30768.0,39.3438,39.4152,39.3259,39.3795,30768.0
2019-05-24 14:00:00,44.11,44.11,44.05,44.05,39357.0,39.3885,39.3885,39.3349,39.3349,39357.0
2019-05-24 14:30:00,44.05,44.1,44.0,44.02,44705.0,39.3349,39.3795,39.2902,39.3081,44705.0
2019-05-24 15:00:00,44.03,44.06,43.99,44.05,64713.0,39.317,39.3438,39.2813,39.3349,64713.0
2019-05-24 15:30:00,44.05,44.09,43.98,44.02,211316.0,39.3349,39.3706,39.2724,39.3081,211316.0
2019-05-28 09:30:00,44.12,44.31,43.72,43.76,73515.0,39.3974,39.567,39.0402,39.0759,73515.0
2019-05-28 10:00:00,43.72,43.75,43.46,43.48,66538.0,39.0402,39.067,38.808,38.8259,66538.0
2019-05-28 10:30:00,43.48,43.48,43.25,43.33,35526.0,38.8259,38.8259,38.6205,38.6919,35526.0
2019-05-28 11:00:00,43.32,43.59,43.32,43.44,60092.0,38.683,38.9241,38.683,38.7902,60092.0
2019-05-28 11:30:00,43.44,43.58,43.4,43.54,42424.0,38.7902,38.9152,38.7545,38.8795,42424.0
2019-05-28 12:00:00,43.54,43.64,43.48,43.63,30453.0,38.8795,38.9688,38.8259,38.9598,30453.0
2019-05-28 12:30:00,43.63,43.69,43.57,43.57,30459.0,38.9598,39.0134,38.9063,38.9063,30459.0
2019-05-28 13:00:00,43.57,43.63,43.55,43.57,42147.0,38.9063,38.9598,38.8884,38.9063,42147.0
2019-05-28 13:30:00,43.56,43.64,43.54,43.58,44163.0,38.8973,38.9688,38.8795,38.9152,44163.0
2019-05-28 14:00:00,43.59,43.62,43.49,43.52,50322.0,38.9241,38.9509,38.8348,38.8616,50322.0
2019-05-28 14:30:00,43.5,43.57,43.4,43.45,62138.0,38.8437,38.9063,38.7545,38.7991,62138.0
2019-05-28 15:00:00,43.46,43.46,43.17,43.26,68880.0,38.808,38.808,38.5491,38.6294,68880.0
2019-05-28 15:30:00,43.25,43.26,43.05,43.05,231351.0,38.6205,38.6294,38.4419,38.4419,231351.0
2019-05-29 09:30:00,42.7,42.7,41.89,42.24,504542.0,38.1294,38.1294,37.4061,37.7186,504542.0
2019-05-29 10:00:00,42.25,42.38,41.95,42.34,521542.0,37.7276,37.8436,37.4597,37.8079,521542.0
2019-05-29 10:30:00,42.35,42.51,42.08,42.09,119330.0,37.8168,37.9597,37.5757,37.5847,119330.0
2019-05-29 11:00:00,42.08,42.18,41.81,41.89,137410.0,37.5757,37.665,37.3346,37.4061,137410.0
2019-05-29 11:30:00,41.88,41.94,41.62,41.78,173940.0,37.3972,37.4507,37.165,37.3079,173940.0
2019-05-29 12:00:00,41.78,41.84,41.51,41.52,190724.0,37.3079,37.3614,37.0668,37.0757,190724.0
2019-05-29 12:30:00,41.52,41.58,41.35,41.5,304313.0,37.0757,37.1293,36.9239,37.0578,304313.0
2019-05-29 13:00:00,41.51,41.74,41.43,41.65,282987.0,37.0668,37.2721,36.9953,37.1918,282987.0
2019-05-29 13:30:00,41.64,41.67,41.38,41.52,154011.0,37.1828,37.2096,36.9507,37.0757,154011.0
2019-05-29 14:00:00,41.52,41.65,41.4,41.46,210440.0,37.0757,37.1918,36.9685,37.0221,210440.0
2019-05-29 14:30:00,41.46,41.46,41.23,41.29,143229.0,37.0221,37.0221,36.8167,36.8703,143229.0
2019-05-29 15:00:00,41.28,41.43,41.1,41.39,240763.0,36.8614,36.9953,36.7006,36.9596,240763.0
2019-05-29 15:30:00,41.39,41.58,41.09,41.2,1220249.0,36.9596,37.1293,36.6917,36.7899,1220249.0
2019-05-30 09:30:00,41.24,41.8,41.24,41.63,204040.0,36.8257,37.3257,36.8257,37.1739,204040.0
2019-05-30 10:00:00,41.64,41.72,41.41,41.44,150905.0,37.1828,37.2543,36.9775,37.0043,150905.0
2019-05-30 10:30:00,41.47,41.56,41.36,41.37,159904.0,37.031,37.1114,36.9328,36.9417,159904.0
2019-05-30 11:00:00,41.36,41.54,41.21,41.33,694589.0,36.9328,37.0935,36.7989,36.906,694589.0
2019-05-30 11:30:00,41.33,41.45,41.25,41.45,66983.0,36.906,37.0132,36.8346,37.0132,66983.0
2019-05-30 12:00:00,41.45,41.47,41.36,41.4,84896.0,37.0132,37.031,36.9328,36.9685,84896.0
2019-05-30 12:30:00,41.4,41.48,41.29,41.3,63245.0,36.9685,37.04,36.8703,36.8792,63245.0
2019-05-30 13:00:00,41.3,41.33,41.23,41.27,39686.0,36.8792,36.906,36.8167,36.8524,39686.0
2019-05-30 13:30:00,41.26,41.33,41.13,41.3,53868.0,36.8435,36.906,36.7274,36.8792,53868.0
2019-05-30 14:00:00,41.3,41.35,41.12,41.16,59748.0,36.8792,36.9239,36.7185,36.7542,59748.0
2019-05-30 14:30:00,41.15,41.25,41.03,41.22,74818.0,36.7453,36.8346,36.6381,36.8078,74818.0
2019-05-30 15:00:00,41.2,41.27,41.13,41.23,69532.0,36.7899,36.8524,36.7274,36.8167,69532.0
2019-05-30 15:30:00,41.23,41.29,41.1,41.2,251047.0,36.8167,36.8703,36.7006,36.7899,251047.0
2019-05-31 09:30:00,40.74,40.88,40.53,40.87,231896.0,36.3792,36.5042,36.1917,36.4953,231896.0
2019-05-31 10:00:00,40.87,40.9,40.67,40.84,63348.0,36.4953,36.5221,36.3167,36.4685,63348.0
2019-05-31 10:30:00,40.86,41.0,40.8,40.99,118903.0,36.4863,36.6114,36.4328,36.6024,118903.0
2019-05-31 11:00:00,40.97,41.11,40.94,41.11,72229.0,36.5846,36.7096,36.5578,36.7096,72229.0
2019-05-31 11:30:00,41.11,41.11,40.87,40.93,85807.0,36.7096,36.7096,36.4953,36.5488,85807.0
2019-05-31 12:00:00,40.91,40.92,40.75,40.76,59653.0,36.531,36.5399,36.3881,36.397,59653.0
2019-05-31 12:30:00,40.77,40.8,40.64,40.66,51943.0,36.406,36.4328,36.2899,36.3077,51943.0
2019-05-31 13:00:00,40.66,40.81,40.66,40.8,35279.0,36.3077,36.4417,36.3077,36.4328,35279.0
2019-05-31 13:30:00,40.8,40.81,40.7,40.7,39343.0,36.4328,36.4417,36.3435,36.3435,39343.0
2019-05-31 14:00:00,40.69,40.8,40.61,40.76,106522.0,36.3345,36.4328,36.2631,36.397,106522.0
2019-05-31 14:30:00,40.75,40.76,40.62,40.63,90188.0,36.3881,36.397,36.272,36.281,90188.0
2019-05-31 15:00:00,40.64,40.64,40.38,40.43,192935.0,36.2899,36.2899,36.0577,36.1024,192935.0
2019-05-31 15:30:00,40.43,40.66,40.38,40.49,410371.0,36.1024,36.3077,36.0577,36.1559,410371.0
2019-06-03 09:30:00,40.89,41.45,40.76,41.41,128605.0,36.5131,37.0132,36.397,36.9775,128605.0
2019-06-03 10:00:00,41.41,41.64,41.29,41.53,82568.0,36.9775,37.1828,36.8703,37.0846,82568.0
2019-06-03 10:30:00,41.54,41.64,41.51,41.54,71660.0,37.0935,37.1828,37.0668,37.0935,71660.0
2019-06-03 11:00:00,41.53,41.53,40.83,40.93,124426.0,37.0846,37.0846,36.4595,36.5488,124426.0
2019-06-03 11:30:00,40.93,41.05,40.88,40.98,85749.0,36.5488,36.656,36.5042,36.5935,85749.0
2019-06-03 12:00:00,40.97,41.01,40.86,40.87,59264.0,36.5846,36.6203,36.4863,36.4953,59264.0
2019-06-03 12:30:00,40.87,40.91,40.68,40.86,57576.0,36.4953,36.531,36.3256,36.4863,57576.0
2019-06-03 13:00:00,40.85,41.2,40.79,41.11,57268.0,36.4774,36.7899,36.4238,36.7096,57268.0
2019-06-03 13:30:00,41.09,41.49,40.97,41.4,103725.0,36.6917,37.0489,36.5846,36.9685,103725.0
2019-06-03 14:00:00,41.42,41.61,41.37,41.4,63272.0,36.9864,37.1561,36.9417,36.9685,63272.0
2019-06-03 14:30:00,41.43,41.46,41.14,41.2,66983.0,36.9953,37.0221,36.7364,36.7899,66983.0
2019-06-03 15:00:00,41.22,41.3,41.06,41.14,104994.0,36.8078,36.8792,36.6649,36.7364,104994.0
2019-06-03 15:30:00,41.13,41.39,41.06,41.33,230020.0,36.7274,36.9596,36.6649,36.906,230020.0
2019-06-04 09:30:00,42.0,42.59,41.95,42.17,164497.0,37.5043,38.0312,37.4597,37.6561,164497.0
2019-06-04 10:00:00,42.18,42.22,41.75,41.94,158494.0,37.665,37.7008,37.2811,37.4507,158494.0
2019-06-04 10:30:00,41.94,42.37,41.93,42.37,118271.0,37.4507,37.8347,37.4418,37.8347,118271.0
2019-06-04 11:00:00,42.35,42.42,42.08,42.22,106864.0,37.8168,37.8794,37.5757,37.7008,106864.0
2019-06-04 11:30:00,42.22,42.36,42.16,42.34,104251.0,37.7008,37.8258,37.6472,37.8079,104251.0
2019-06-04 12:00:00,42.35,42.61,42.3,42.54,106722.0,37.8168,38.049,37.7722,37.9865,106722.0
2019-06-04 12:30:00,42.54,42.67,42.49,42.57,93358.0,37.9865,38.1026,37.9419,38.0133,93358.0
2019-06-04 13:00:00,42.56,42.67,42.5,42.66,75490.0,38.0044,38.1026,37.9508,38.0937,75490.0
2019-06-04 13:30:00,42.67,42.82,42.63,42.81,94449.0,38.1026,38.2365,38.0669,38.2276,94449.0
2019-06-04 14:00:00,42.82,42.87,42.73,42.82,108044.0,38.2365,38.2812,38.1562,38.2365,108044.0
2019-06-04 14:30:00,42.82,43.01,42.78,42.94,148168.0,38.2365,38.4062,38.2008,38.3437,148168.0
2019-06-04 15:00:00,42.95,43.15,42.95,43.15,162511.0,38.3526,38.5312,38.3526,38.5312,162511.0
2019-06-04 15:30:00,43.15,43.21,43.05,43.17,344237.0,38.5312,38.5848,38.4419,38.5491,344237.0
2019-06-05 09:30:00,43.44,43.62,42.95,43.09,228074.0,38.7902,38.9509,38.3526,38.4776,228074.0
2019-06-05 10:00:00,43.09,43.1,42.52,42.56,112995.0,38.4776,38.4866,37.9686,38.0044,112995.0
2019-06-05 10:30:00,42.56,42.57,42.3,42.49,109531.0,38.0044,38.0133,37.7722,37.9419,109531.0
2019-06-05 11:00:00,42.5,42.92,42.49,42.83,91551.0,37.9508,38.3258,37.9419,38.2455,91551.0
2019-06-05 11:30:00,42.84,42.98,42.82,42.95,113105.0,38.2544,38.3794,38.2365,38.3526,113105.0
2019-06-05 12:00:00,42.95,43.01,42.82,43.0,89540.0,38.3526,38.4062,38.2365,38.3973,89540.0
2019-06-05 12:30:00,43.0,43.0,42.8,42.9,64671.0,38.3973,38.3973,38.2187,38.308,64671.0
2019-06-05 13:00:00,42.9,43.11,42.87,43.04,86491.0,38.308,38.4955,38.2812,38.433,86491.0
2019-06-05 13:30:00,43.04,43.22,43.01,43.17,37626.0,38.433,38.5937,38.4062,38.5491,37626.0
2019-06-05 14:00:00,43.15,43.17,43.04,43.04,46300.0,38.5312,38.5491,38.433,38.433,46300.0
2019-06-05 14:30:00,43.04,43.09,42.98,43.0,64494.0,38.433,38.4776,38.3794,38.3973,64494.0
2019-06-05 15:00:00,43.02,43.19,42.9,43.16,85069.0,38.4151,38.5669,38.308,38.5401,85069.0
2019-06-05 15:30:00,43.16,43.46,43.1,43.37,318711.0,38.5401,38.808,38.4866,38.7277,318711.0
2019-06-06 09:30:00,43.06,43.12,42.08,42.48,150179.0,38.4508,38.5044,37.5757,37.9329,150179.0
2019-06-06 10:00:00,42.44,42.84,42.42,42.42,203423.0,37.8972,38.2544,37.8794,37.8794,203423.0
2019-06-06 10:30:00,42.42,42.86,42.42,42.74,84186.0,37.8794,38.2723,37.8794,38.1651,84186.0
2019-06-06 11:00:00,42.74,42.87,42.67,42.79,73858.0,38.1651,38.2812,38.1026,38.2097,73858.0
2019-06-06 11:30:00,42.77,42.87,42.46,42.48,129343.0,38.1919,38.2812,37.9151,37.9329,129343.0
2019-06-06 12:00:00,42.48,42.76,42.47,42.64,66098.0,37.9329,38.183,37.924,38.0758,66098.0
2019-06-06 12:30:00,42.65,42.81,42.63,42.76,54525.0,38.0847,38.2276,38.0669,38.183,54525.0
2019-06-06 13:00:00,42.76,42.82,42.69,42.75,42852.0,38.183,38.2365,38.1205,38.174,42852.0
2019-06-06 13:30:00,42.76,42.77,42.66,42.71,41779.0,38.183,38.1919,38.0937,38.1383,41779.0
2019-06-06 14:00:00,42.71,42.95,42.67,42.84,112228.0,38.1383,38.3526,38.1026,38.2544,112228.0
2019-06-06 14:30:00,42.84,43.15,42.84,43.0,77011.0,38.2544,38.5312,38.2544,38.3973,77011.0
2019-06-06 15:00:00,43.01,43.3,43.01,43.28,104833.0,38.4062,38.6652,38.4062,38.6473,104833.0
2019-06-06 15:30:00,43.28,43.43,43.2,43.24,262613.0,38.6473,38.7812,38.5759,38.6116,262613.0
2019-06-07 09:30:00,43.31,43.48,43.02,43.14,64958.0,38.6741,38.8259,38.4151,38.5223,64958.0
2019-06-07 10:00:00,43.14,43.35,43.12,43.15,93362.0,38.5223,38.7098,38.5044,38.5312,93362.0
2019-06-07 10:30:00,43.16,43.61,43.16,43.61,81572.0,38.5401,38.942,38.5401,38.942,81572.0
2019-06-07 11:00:00,43.6,43.66,43.46,43.59,145343.0,38.933,38.9866,38.808,38.9241,145343.0
2019-06-07 11:30:00,43.58,43.78,43.52,43.71,226550.0,38.9152,39.0938,38.8616,39.0313,226550.0
2019-06-07 12:00:00,43.7,43.82,43.65,43.81,66628.0,39.0223,39.1295,38.9777,39.1206,66628.0
2019-06-07 12:30:00,43.8,43.81,43.68,43.76,53323.0,39.1116,39.1206,39.0045,39.0759,53323.0
2019-06-07 13:00:00,43.77,43.87,43.72,43.82,74454.0,39.0848,39.1741,39.0402,39.1295,74454.0
2019-06-07 13:30:00,43.8,43.94,43.8,43.93,58598.0,39.1116,39.2367,39.1116,39.2277,58598.0
2019-06-07 14:00:00,43.93,43.95,43.84,43.85,83211.0,39.2277,39.2456,39.1474,39.1563,83211.0
2019-06-07 14:30:00,43.85,43.91,43.83,43.89,53823.0,39.1563,39.2099,39.1384,39.192,53823.0
2019-06-07 15:00:00,43.89,44.01,43.87,44.01,75508.0,39.192,39.2992,39.1741,39.2992,75508.0
2019-06-07 15:30:00,44.0,44.02,43.84,43.85,214160.0,39.2902,39.3081,39.1474,39.1563,214160.0
2019-06-10 09:30:00,44.0,44.59,44.0,44.59,162435.0,39.2902,39.8171,39.2902,39.8171,162435.0
2019-06-10 10:00:00,44.6,44.61,44.41,44.53,99724.0,39.826,39.8349,39.6563,39.7635,99724.0
2019-06-10 10:30:00,44.55,44.75,44.41,44.66,95373.0,39.7814,39.9599,39.6563,39.8796,95373.0
2019-06-10 11:00:00,44.66,44.68,44.5,44.54,65866.0,39.8796,39.8974,39.7367,39.7724,65866.0
2019-06-10 11:30:00,44.55,44.69,44.43,44.57,43076.0,39.7814,39.9064,39.6742,39.7992,43076.0
2019-06-10 12:00:00,44.55,44.56,44.27,44.28,94514.0,39.7814,39.7903,39.5313,39.5403,94514.0
2019-06-10 12:30:00,44.27,44.54,44.23,44.54,79368.0,39.5313,39.7724,39.4956,39.7724,79368.0
2019-06-10 13:00:00,44.54,44.7,44.5,44.57,72512.0,39.7724,39.9153,39.7367,39.7992,72512.0
2019-06-10 13:30:00,44.58,44.65,44.41,44.51,59826.0,39.8081,39.8707,39.6563,39.7456,59826.0
2019-06-10 14:00:00,44.51,44.59,44.39,44.4,96312.0,39.7456,39.8171,39.6385,39.6474,96312.0
2019-06-10 14:30:00,44.4,44.61,44.26,44.55,88989.0,39.6474,39.8349,39.5224,39.7814,88989.0
2019-06-10 15:00:00,44.55,44.58,44.4,44.46,123240.0,39.7814,39.8081,39.6474,39.701,123240.0
2019-06-10 15:30:00,44.46,44.56,44.38,44.38,256424.0,39.701,39.7903,39.6296,39.6296,256424.0
2019-06-11 09:30:00,44.87,44.93,44.44,44.44,146226.0,40.0671,40.1207,39.6831,39.6831,146226.0
2019-06-11 10:00:00,44.44,44.76,44.43,44.76,226360.0,39.6831,39.9689,39.6742,39.9689,226360.0
2019-06-11 10:30:00,44.76,44.76,44.51,44.62,66820.0,39.9689,39.9689,39.7456,39.8439,66820.0
2019-06-11 11:00:00,44.62,44.76,44.62,44.64,59124.0,39.8439,39.9689,39.8439,39.8617,59124.0
2019-06-11 11:30:00,44.63,44.64,44.47,44.57,50479.0,39.8528,39.8617,39.7099,39.7992,50479.0
2019-06-11 12:00:00,44.57,44.69,44.5,44.52,140839.0,39.7992,39.9064,39.7367,39.7546,140839.0
2019-06-11 12:30:00,44.52,44.56,44.28,44.35,223374.0,39.7546,39.7903,39.5403,39.6028,223374.0
2019-06-11 13:00:00,44.35,44.43,44.29,44.34,189957.0,39.6028,39.6742,39.5492,39.5938,189957.0
2019-06-11 13:30:00,44.33,44.56,44.29,44.56,99939.0,39.5849,39.7903,39.5492,39.7903,99939.0
2019-06-11 14:00:00,44.59,44.7,44.55,44.62,115390.0,39.8171,39.9153,39.7814,39.8439,115390.0
2019-06-11 14:30:00,44.63,44.73,44.49,44.68,167320.0,39.8528,39.9421,39.7278,39.8974,167320.0
2019-06-11 15:00:00,44.68,44.88,44.67,44.83,210712.0,39.8974,40.076,39.8885,40.0314,210712.0
2019-06-11 15:30:00,44.82,44.84,44.56,44.6,252961.0,40.0225,40.0403,39.7903,39.826,252961.0
2019-06-12 09:30:00,44.46,44.74,44.29,44.7,70570.0,39.701,39.951,39.5492,39.9153,70570.0
2019-06-12 10:00:00,44.66,44.77,44.6,44.64,107688.0,39.8796,39.9778,39.826,39.8617,107688.0
2019-06-12 10:30:00,44.65,44.68,44.49,44.58,115153.0,39.8707,39.8974,39.7278,39.8081,115153.0
2019-06-12 11:00:00,44.58,44.71,44.53,44.67,169109.0,39.8081,39.9242,39.7635,39.8885,169109.0
2019-06-12 11:30:00,44.66,44.81,44.65,44.73,133606.0,39.8796,40.0135,39.8707,39.9421,133606.0
2019-06-12 12:00:00,44.74,44.81,44.7,44.73,77221.0,39.951,40.0135,39.9153,39.9421,77221.0
2019-06-12 12:30:00,44.73,44.85,44.69,44.78,95860.0,39.9421,40.0492,39.9064,39.9867,95860.0
2019-06-12 13:00:00,44.77,44.89,44.72,44.88,77032.0,39.9778,40.085,39.9332,40.076,77032.0
2019-06-12 13:30:00,44.89,45.18,44.87,45.18,101534.0,40.085,40.3439,40.0671,40.3439,101534.0
2019-06-12 14:00:00,45.18,45.24,44.97,45.09,102823.0,40.3439,40.3975,40.1564,40.2636,102823.0
2019-06-12 14:30:00,45.09,45.17,44.96,44.99,124828.0,40.2636,40.335,40.1475,40.1743,124828.0
2019-06-12 15:00:00,44.98,45.02,44.83,44.84,132635.0,40.1653,40.201,40.0314,40.0403,132635.0
2019-06-12 15:30:00,44.83,44.95,44.81,44.92,352585.0,40.0314,40.1385,40.0135,40.1118,352585.0
2019-06-13 09:30:00,45.16,45.44,44.99,45.39,68023.0,40.3261,40.5761,40.1743,40.5314,68023.0
2019-06-13 10:00:00,45.4,45.67,45.23,45.63,210090.0,40.5404,40.7815,40.3886,40.7458,210090.0
2019-06-13 10:30:00,45.63,45.64,45.16,45.17,142803.0,40.7458,40.7547,40.3261,40.335,142803.0
2019-06-13 11:00:00,45.18,45.37,45.07,45.18,97931.0,40.3439,40.5136,40.2457,40.3439,97931.0
2019-06-13 11:30:00,45.17,45.36,45.15,45.25,65917.0,40.335,40.5047,40.3171,40.4064,65917.0
2019-06-13 12:00:00,45.25,45.48,45.23,45.41,80213.0,40.4064,40.6118,40.3886,40.5493,80213.0
2019-06-13 12:30:00,45.43,45.61,45.42,45.6,54816.0,40.5672,40.7279,40.5582,40.719,54816.0
2019-06-13 13:00:00,45.61,45.64,45.42,45.43,39901.0,40.7279,40.7547,40.5582,40.5672,39901.0
2019-06-13 13:30:00,45.43,45.45,45.35,45.4,33804.0,40.5672,40.585,40.4957,40.5404,33804.0
2019-06-13 14:00:00,45.4,45.58,45.35,45.54,107098.0,40.5404,40.7011,40.4957,40.6654,107098.0
2019-06-13 14:30:00,45.53,45.56,45.44,45.52,58693.0,40.6565,40.6832,40.5761,40.6475,58693.0
2019-06-13 15:00:00,45.51,45.51,45.23,45.29,175147.0,40.6386,40.6386,40.3886,40.4421,175147.0
2019-06-13 15:30:00,45.29,45.33,45.18,45.3,302927.0,40.4421,40.4779,40.3439,40.4511,302927.0
2019-06-14 09:30:00,45.14,45.31,44.99,45.25,142158.0,40.3082,40.46,40.1743,40.4064,142158.0
2019-06-14 10:00:00,45.25,45.54,45.22,45.52,98538.0,40.4064,40.6654,40.3796,40.6475,98538.0
2019-06-14 10:30:00,45.5,45.73,45.36,45.62,70878.0,40.6297,40.8351,40.5047,40.7368,70878.0
2019-06-14 11:00:00,45.63,45.68,45.43,45.47,65183.0,40.7458,40.7904,40.5672,40.6029,65183.0
2019-06-14 11:30:00,45.47,45.51,45.26,45.33,56935.0,40.6029,40.6386,40.4154,40.4779,56935.0
2019-06-14 12:00:00,45.33,45.44,45.24,45.43,50687.0,40.4779,40.5761,40.3975,40.5672,50687.0
2019-06-14 12:30:00,45.43,45.47,45.37,45.46,29970.0,40.5672,40.6029,40.5136,40.594,29970.0
2019-06-14 13:00:00,45.45,45.47,45.36,45.36,33131.0,40.585,40.6029,40.5047,40.5047,33131.0
2019-06-14 13:30:00,45.36,45.43,45.33,45.41,35357.0,40.5047,40.5672,40.4779,40.5493,35357.0
2019-06-14 14:00:00,45.4,45.43,45.31,45.39,39328.0,40.5404,40.5672,40.46,40.5314,39328.0
2019-06-14 14:30:00,45.4,45.41,45.27,45.36,59535.0,40.5404,40.5493,40.4243,40.5047,59535.0
2019-06-14 15:00:00,45.36,45.56,45.36,45.55,91814.0,40.5047,40.6832,40.5047,40.6743,91814.0
2019-06-14 15:30:00,45.54,45.61,45.47,45.54,256672.0,40.6654,40.7279,40.6029,40.6654,256672.0
2019-06-17 09:30:00,45.55,45.71,45.5,45.71,75540.0,40.6743,40.8172,40.6297,40.8172,75540.0
2019-06-17 10:00:00,45.71,45.8,45.56,45.65,43023.0,40.8172,40.8976,40.6832,40.7636,43023.0
2019-06-17 10:30:00,45.66,45.79,45.51,45.61,98852.0,40.7725,40.8886,40.6386,40.7279,98852.0
2019-06-17 11:00:00,45.6,45.66,45.42,45.54,65400.0,40.719,40.7725,40.5582,40.6654,65400.0
2019-06-17 11:30:00,45.55,45.6,45.47,45.56,83357.0,40.6743,40.719,40.6029,40.6832,83357.0
2019-06-17 12:00:00,45.55,45.57,45.33,45.39,45778.0,40.6743,40.6922,40.4779,40.5314,45778.0
2019-06-17 12:30:00,45.39,45.53,45.39,45.45,49472.0,40.5314,40.6565,40.5314,40.585,49472.0
2019-06-17 13:00:00,45.45,45.53,45.44,45.47,113534.0,40.585,40.6565,40.5761,40.6029,113534.0
2019-06-17 13:30:00,45.45,45.53,45.44,45.49,89957.0,40.585,40.6565,40.5761,40.6207,89957.0
2019-06-17 14:00:00,45.5,45.58,45.48,45.55,69970.0,40.6297,40.7011,40.6118,40.6743,69970.0
2019-06-17 14:30:00,45.57,45.66,45.54,45.59,44677.0,40.6922,40.7725,40.6654,40.71,44677.0
2019-06-17 15:00:00,45.59,45.59,45.49,45.5,104594.0,40.71,40.71,40.6207,40.6297,104594.0
2019-06-17 15:30:00,45.5,45.58,45.39,45.41,384711.0,40.6297,40.7011,40.5314,40.5493,384711.0
2019-06-18 09:30:00,45.67,46.33,45.67,46.17,103623.0,40.7815,41.3708,40.7815,41.228,103623.0
2019-06-18 10:00:00,46.13,46.23,46.02,46.1,84213.0,41.1922,41.2815,41.094,41.1654,84213.0
2019-06-18 10:30:00,46.13,46.18,45.6,45.61,138209.0,41.1922,41.2369,40.719,40.7279,138209.0
2019-06-18 11:00:00,45.6,45.74,45.44,45.56,111667.0,40.719,40.844,40.5761,40.6832,111667.0
2019-06-18 11:30:00,45.55,45.6,45.33,45.37,85535.0,40.6743,40.719,40.4779,40.5136,85535.0
2019-06-18 12:00:00,45.36,45.46,45.22,45.22,103331.0,40.5047,40.594,40.3796,40.3796,103331.0
2019-06-18 12:30:00,45.24,45.46,45.18,45.43,94266.0,40.3975,40.594,40.3439,40.5672,94266.0
2019-06-18 13:00:00,45.42,45.47,45.3,45.41,60845.0,40.5582,40.6029,40.4511,40.5493,60845.0
2019-06-18 13:30:00,45.41,45.48,45.37,45.41,51205.0,40.5493,40.6118,40.5136,40.5493,51205.0
2019-06-18 14:00:00,45.41,45.5,45.38,45.4,82543.0,40.5493,40.6297,40.5225,40.5404,82543.0
2019-06-18 14:30:00,45.4,45.48,45.37,45.43,56900.0,40.5404,40.6118,40.5136,40.5672,56900.0
2019-06-18 15:00:00,45.43,45.46,45.37,45.39,105698.0,40.5672,40.594,40.5136,40.5314,105698.0
2019-06-18 15:30:00,45.39,45.4,45.2,45.25,271051.0,40.5314,40.5404,40.3618,40.4064,271051.0
2019-06-19 09:30:00,45.35,45.35,44.82,44.83,135518.0,40.4957,40.4957,40.0225,40.0314,135518.0
2019-06-19 10:00:00,44.83,45.07,44.72,45.05,85324.0,40.0314,40.2457,39.9332,40.2278,85324.0
2019-06-19 10:30:00,45.06,45.28,44.98,45.22,47752.0,40.2368,40.4332,40.1653,40.3796,47752.0
2019-06-19 11:00:00,45.23,45.23,44.98,45.09,88335.0,40.3886,40.3886,40.1653,40.2636,88335.0
2019-06-19 11:30:00,45.09,45.16,44.94,45.02,70185.0,40.2636,40.3261,40.1296,40.201,70185.0
2019-06-19 12:00:00,45.02,45.07,44.97,45.0,44213.0,40.201,40.2457,40.1564,40.1832,44213.0
2019-06-19 12:30:00,44.99,45.16,44.96,45.13,28670.0,40.1743,40.3261,40.1475,40.2993,28670.0
2019-06-19 13:00:00,45.13,45.21,45.11,45.2,37797.0,40.2993,40.3707,40.2814,40.3618,37797.0
2019-06-19 13:30:00,45.18,45.26,45.1,45.11,40619.0,40.3439,40.4154,40.2725,40.2814,40619.0
2019-06-19 14:00:00,45.2,45.41,45.1,45.2,73230.0,40.3618,40.5493,40.2725,40.3618,73230.0
2019-06-19 14:30:00,45.22,45.35,45.16,45.29,46633.0,40.3796,40.4957,40.3261,40.4421,46633.0
2019-06-19 15:00:00,45.27,45.39,45.26,45.31,51417.0,40.4243,40.5314,40.4154,40.46,51417.0
2019-06-19 15:30:00,45.31,45.36,45.23,45.32,118478.0,40.46,40.5047,40.3886,40.4689,118478.0
2019-06-20 09:30:00,45.9,45.93,45.24,45.48,125516.0,40.9869,41.0136,40.3975,40.6118,125516.0
2019-06-20 10:00:00,45.49,45.66,45.46,45.52,68819.0,40.6207,40.7725,40.594,40.6475,68819.0
2019-06-20 10:30:00,45.53,45.63,45.43,45.61,60324.0,40.6565,40.7458,40.5672,40.7279,60324.0
2019-06-20 11:00:00,45.61,45.66,45.33,45.36,53199.0,40.7279,40.7725,40.4779,40.5047,53199.0
2019-06-20 11:30:00,45.35,45.38,45.19,45.2,38536.0,40.4957,40.5225,40.3529,40.3618,38536.0
2019-06-20 12:00:00,45.2,45.29,45.1,45.19,55919.0,40.3618,40.4421,40.2725,40.3529,55919.0
2019-06-20 12:30:00,45.2,45.34,45.06,45.33,51730.0,40.3618,40.4868,40.2368,40.4779,51730.0
2019-06-20 13:00:00,45.34,45.37,45.21,45.23,39594.0,40.4868,40.5136,40.3707,40.3886,39594.0
2019-06-20 13:30:00,45.23,45.26,45.15,45.22,61767.0,40.3886,40.4154,40.3171,40.3796,61767.0
2019-06-20 14:00:00,45.22,45.49,45.19,45.48,70345.0,40.3796,40.6207,40.3529,40.6118,70345.0
2019-06-20 14:30:00,45.48,45.6,45.44,45.57,110490.0,40.6118,40.719,40.5761,40.6922,110490.0
2019-06-20 15:00:00,45.57,45.71,45.53,45.65,133011.0,40.6922,40.8172,40.6565,40.7636,133011.0
2019-06-20 15:30:00,45.65,45.84,45.57,45.82,232002.0,40.7636,40.9333,40.6922,40.9154,232002.0
2019-06-21 09:30:00,45.84,46.19,45.5,45.62,160134.0,40.9333,41.2458,40.6297,40.7368,160134.0
2019-06-21 10:00:00,45.62,45.7,45.49,45.65,67029.0,40.7368,40.8083,40.6207,40.7636,67029.0
2019-06-21 10:30:00,45.62,45.82,45.59,45.79,84568.0,40.7368,40.9154,40.71,40.8886,84568.0
2019-06-21 11:00:00,45.81,45.96,45.81,45.88,31685.0,40.9065,41.0404,40.9065,40.969,31685.0
2019-06-21 11:30:00,45.88,45.94,45.76,45.87,71579.0,40.969,41.0226,40.8618,40.9601,71579.0
2019-06-21 12:00:00,45.86,45.89,45.71,45.78,74888.0,40.9511,40.9779,40.8172,40.8797,74888.0
2019-06-21 12:30:00,45.78,45.95,45.75,45.94,80482.0,40.8797,41.0315,40.8529,41.0226,80482.0
2019-06-21 13:00:00,45.94,45.99,45.88,45.99,63759.0,41.0226,41.0672,40.969,41.0672,63759.0
2019-06-21 13:30:00,45.99,46.03,45.94,46.02,74208.0,41.0672,41.1029,41.0226,41.094,74208.0
2019-06-21 14:00:00,46.03,46.07,45.78,45.8,156731.0,41.1029,41.1387,40.8797,40.8976,156731.0
2019-06-21 14:30:00,45.8,45.84,45.75,45.81,54812.0,40.8976,40.9333,40.8529,40.9065,54812.0
2019-06-21 15:00:00,45.82,45.91,45.79,45.86,69546.0,40.9154,40.9958,40.8886,40.9511,69546.0
2019-06-21 15:30:00,45.86,46.03,45.84,45.97,218522.0,40.9511,41.1029,40.9333,41.0494,218522.0
2019-06-24 09:30:00,46.07,46.19,45.84,46.02,158721.0,41.1387,41.2458,40.9333,41.094,158721.0
2019-06-24 10:00:00,45.98,46.46,45.91,46.46,76161.0,41.0583,41.4869,40.9958,41.4869,76161.0
2019-06-24 10:30:00,46.47,46.52,46.27,46.29,47502.0,41.4958,41.5405,41.3172,41.3351,47502.0
2019-06-24 11:00:00,46.3,46.34,46.14,46.2,59100.0,41.344,41.3798,41.2012,41.2547,59100.0
2019-06-24 11:30:00,46.2,46.2,45.99,46.09,119824.0,41.2547,41.2547,41.0672,41.1565,119824.0
2019-06-24 12:00:00,46.1,46.36,46.1,46.23,33745.0,41.1654,41.3976,41.1654,41.2815,33745.0
2019-06-24 12:30:00,46.24,46.25,46.1,46.13,39110.0,41.2905,41.2994,41.1654,41.1922,39110.0
2019-06-24 13:00:00,46.13,46.18,46.07,46.09,40429.0,41.1922,41.2369,41.1387,41.1565,40429.0
2019-06-24 13:30:00,46.09,46.14,46.0,46.05,33926.0,41.1565,41.2012,41.0761,41.1208,33926.0
2019-06-24 14:00:00,46.05,46.15,46.0,46.01,65611.0,41.1208,41.2101,41.0761,41.0851,65611.0
2019-06-24 14:30:00,46.02,46.06,45.99,46.02,41988.0,41.094,41.1297,41.0672,41.094,41988.0
2019-06-24 15:00:00,46.03,46.05,45.98,45.98,68532.0,41.1029,41.1208,41.0583,41.0583,68532.0
2019-06-24 15:30:00,45.99,46.02,45.83,45.89,221333.0,41.0672,41.094,40.9243,40.9779,221333.0
2019-06-25 09:30:00,45.84,45.99,45.72,45.96,77470.0,40.9333,41.0672,40.8261,41.0404,77470.0
2019-06-25 10:00:00,45.98,46.15,45.95,46.09,85528.0,41.0583,41.2101,41.0315,41.1565,85528.0
2019-06-25 10:30:00,46.1,46.22,46.06,46.12,48771.0,41.1654,41.2726,41.1297,41.1833,48771.0
2019-06-25 11:00:00,46.12,46.18,46.05,46.06,35035.0,41.1833,41.2369,41.1208,41.1297,35035.0
2019-06-25 11:30:00,46.06,46.1,45.97,46.01,113592.0,41.1297,41.1654,41.0494,41.0851,113592.0
2019-06-25 12:00:00,46.03,46.1,45.99,46.08,61200.0,41.1029,41.1654,41.0672,41.1476,61200.0
2019-06-25 12:30:00,46.07,46.07,45.97,46.05,27679.0,41.1387,41.1387,41.0494,41.1208,27679.0
2019-06-25 13:00:00,46.03,46.17,45.97,46.17,27620.0,41.1029,41.228,41.0494,41.228,27620.0
2019-06-25 13:30:00,46.16,46.23,46.13,46.16,22219.0,41.219,41.2815,41.1922,41.219,22219.0
2019-06-25 14:00:00,46.16,46.24,46.15,46.18,17892.0,41.219,41.2905,41.2101,41.2369,17892.0
2019-06-25 14:30:00,46.18,46.2,46.07,46.2,26005.0,41.2369,41.2547,41.1387,41.2547,26005.0
2019-06-25 15:00:00,46.21,46.23,46.09,46.15,40787.0,41.2637,41.2815,41.1565,41.2101,40787.0
2019-06-25 15:30:00,46.15,46.17,46.03,46.08,114564.0,41.2101,41.228,41.1029,41.1476,114564.0
2019-06-26 09:30:00,46.18,46.4,45.85,46.12,55436.0,41.2369,41.4333,40.9422,41.1833,55436.0
2019-06-26 10:00:00,46.12,46.16,45.95,45.99,116102.0,41.1833,41.219,41.0315,41.0672,116102.0
2019-06-26 10:30:00,46.0,46.04,45.86,45.94,53702.0,41.0761,41.1119,40.9511,41.0226,53702.0
2019-06-26 11:00:00,45.95,46.08,45.94,45.99,43083.0,41.0315,41.1476,41.0226,41.0672,43083.0
2019-06-26 11:30:00,46.01,46.05,45.97,46.05,34704.0,41.0851,41.1208,41.0494,41.1208,34704.0
2019-06-26 12:00:00,46.05,46.1,46.0,46.1,82293.0,41.1208,41.1654,41.0761,41.1654,82293.0
2019-06-26 12:30:00,46.09,46.13,46.03,46.08,26624.0,41.1565,41.1922,41.1029,41.1476,26624.0
2019-06-26 13:00:00,46.08,46.11,46.0,46.08,56740.0,41.1476,41.1744,41.0761,41.1476,56740.0
2019-06-26 13:30:00,46.08,46.16,45.99,46.15,51553.0,41.1476,41.219,41.0672,41.2101,51553.0
2019-06-26 14:00:00,46.16,46.28,46.13,46.28,41660.0,41.219,41.3262,41.1922,41.3262,41660.0
2019-06-26 14:30:00,46.27,46.27,46.13,46.2,34469.0,41.3172,41.3172,41.1922,41.2547,34469.0
2019-06-26 15:00:00,46.21,46.26,46.17,46.21,56894.0,41.2637,41.3083,41.228,41.2637,56894.0
2019-06-26 15:30:00,46.21,46.26,46.13,46.18,274604.0,41.2637,41.3083,41.1922,41.2369,274604.0
2019-06-27 09:30:00,46.33,46.68,46.33,46.38,29724.0,41.3708,41.6834,41.3708,41.4155,29724.0
2019-06-27 10:00:00,46.39,46.5,46.31,46.5,22101.0,41.4244,41.5226,41.353,41.5226,22101.0
2019-06-27 10:30:00,46.5,46.5,46.32,46.37,25046.0,41.5226,41.5226,41.3619,41.4065,25046.0
2019-06-27 11:00:00,46.38,46.38,46.15,46.28,34628.0,41.4155,41.4155,41.2101,41.3262,34628.0
2019-06-27 11:30:00,46.27,46.37,46.27,46.33,26938.0,41.3172,41.4065,41.3172,41.3708,26938.0
2019-06-27 12:00:00,46.32,46.35,46.22,46.25,45922.0,41.3619,41.3887,41.2726,41.2994,45922.0
2019-06-27 12:30:00,46.25,46.3,46.21,46.27,76236.0,41.2994,41.344,41.2637,41.3172,76236.0
2019-06-27 13:00:00,46.26,46.29,46.17,46.26,61520.0,41.3083,41.3351,41.228,41.3083,61520.0
2019-06-27 13:30:00,46.26,46.29,46.22,46.23,47637.0,41.3083,41.3351,41.2726,41.2815,47637.0
2019-06-27 14:00:00,46.23,46.26,46.08,46.16,89874.0,41.2815,41.3083,41.1476,41.219,89874.0
2019-06-27 14:30:00,46.16,46.16,45.95,45.97,128924.0,41.219,41.219,41.0315,41.0494,128924.0
2019-06-27 15:00:00,45.98,46.18,45.97,46.11,60590.0,41.0583,41.2369,41.0494,41.1744,60590.0
2019-06-27 15:30:00,46.11,46.16,46.05,46.06,289319.0,41.1744,41.219,41.1208,41.1297,289319.0
2019-06-28 09:30:00,46.27,46.99,46.09,46.73,71676.0,41.3172,41.9602,41.1565,41.728,71676.0
2019-06-28 10:00:00,46.77,46.85,46.67,46.77,87708.0,41.7637,41.8352,41.6744,41.7637,87708.0
2019-06-28 10:30:00,46.77,46.85,46.72,46.82,50659.0,41.7637,41.8352,41.7191,41.8084,50659.0
2019-06-28 11:00:00,46.83,46.97,46.82,46.94,49609.0,41.8173,41.9423,41.8084,41.9155,49609.0
2019-06-28 11:30:00,46.93,47.06,46.85,47.05,47588.0,41.9066,42.0227,41.8352,42.0138,47588.0
2019-06-28 12:00:00,47.05,47.11,47.0,47.11,38714.0,42.0138,42.0673,41.9691,42.0673,38714.0
2019-06-28 12:30:00,47.09,47.16,47.03,47.16,38915.0,42.0495,42.112,41.9959,42.112,38915.0
2019-06-28 13:00:00,47.16,47.19,47.12,47.18,40139.0,42.112,42.1388,42.0763,42.1298,40139.0
2019-06-28 13:30:00,47.18,47.2,47.08,47.13,41923.0,42.1298,42.1477,42.0405,42.0852,41923.0
2019-06-28 14:00:00,47.13,47.19,47.1,47.15,33698.0,42.0852,42.1388,42.0584,42.1031,33698.0
2019-06-28 14:30:00,47.15,47.22,47.14,47.21,36872.0,42.1031,42.1656,42.0941,42.1566,36872.0
2019-06-28 15:00:00,47.2,47.26,47.17,47.24,51494.0,42.1477,42.2013,42.1209,42.1834,51494.0
2019-06-28 15:30:00,47.25,47.31,47.1,47.16,185219.0,42.1923,42.2459,42.0584,42.112,185219.0
2019-07-01 09:30:00,48.0,48.01,47.06,47.58,134989.0,42.8621,42.871,42.0227,42.487,134989.0
2019-07-01 10:00:00,47.58,47.63,47.48,47.51,60955.0,42.487,42.5317,42.3977,42.4245,60955.0
2019-07-01 10:30:00,47.51,47.55,47.31,47.33,33856.0,42.4245,42.4602,42.2459,42.2638,33856.0
2019-07-01 11:00:00,47.33,47.33,47.12,47.16,25721.0,42.2638,42.2638,42.0763,42.112,25721.0
2019-07-01 11:30:00,47.16,47.31,47.16,47.29,36205.0,42.112,42.2459,42.112,42.2281,36205.0
2019-07-01 12:00:00,47.29,47.32,47.13,47.13,29849.0,42.2281,42.2549,42.0852,42.0852,29849.0
2019-07-01 12:30:00,47.13,47.15,47.03,47.03,45578.0,42.0852,42.1031,41.9959,41.9959,45578.0
2019-07-01 13:00:00,47.05,47.06,46.83,46.83,69062.0,42.0138,42.0227,41.8173,41.8173,69062.0
2019-07-01 13:30:00,46.83,46.84,46.7,46.77,83935.0,41.8173,41.8262,41.7012,41.7637,83935.0
2019-07-01 14:00:00,46.78,46.81,46.68,46.75,48209.0,41.7727,41.7994,41.6834,41.7459,48209.0
2019-07-01 14:30:00,46.73,46.93,46.73,46.84,113184.0,41.728,41.9066,41.728,41.8262,113184.0
2019-07-01 15:00:00,46.83,46.99,46.83,46.89,82768.0,41.8173,41.9602,41.8173,41.8709,82768.0
2019-07-01 15:30:00,46.89,47.06,46.88,46.95,174807.0,41.8709,42.0227,41.862,41.9245,174807.0
2019-07-02 09:30:00,46.77,47.12,46.35,46.41,290379.0,41.7637,42.0763,41.3887,41.4423,290379.0
2019-07-02 10:00:00,46.45,46.88,46.45,46.87,142045.0,41.478,41.862,41.478,41.853,142045.0
2019-07-02 10:30:00,46.9,47.0,46.81,46.91,92819.0,41.8798,41.9691,41.7994,41.8887,92819.0
2019-07-02 11:00:00,46.91,46.94,46.79,46.89,43720.0,41.8887,41.9155,41.7816,41.8709,43720.0
2019-07-02 11:30:00,46.88,46.89,46.64,46.7,63240.0,41.862,41.8709,41.6476,41.7012,63240.0
2019-07-02 12:00:00,46.69,46.83,46.69,46.73,56779.0,41.6923,41.8173,41.6923,41.728,56779.0
2019-07-02 12:30:00,46.74,46.79,46.73,46.78,37050.0,41.7369,41.7816,41.728,41.7727,37050.0
2019-07-02 13:00:00,46.79,46.82,46.7,46.77,63693.0,41.7816,41.8084,41.7012,41.7637,63693.0
2019-07-02 13:30:00,46.77,46.82,46.73,46.79,46604.0,41.7637,41.8084,41.728,41.7816,46604.0
2019-07-02 14:00:00,46.79,46.83,46.71,46.78,74868.0,41.7816,41.8173,41.7102,41.7727,74868.0
2019-07-02 14:30:00,46.79,46.81,46.7,46.73,49450.0,41.7816,41.7994,41.7012,41.728,49450.0
2019-07-02 15:00:00,46.73,46.86,46.69,46.84,74176.0,41.728,41.8441,41.6923,41.8262,74176.0
2019-07-02 15:30:00,46.83,47.03,46.83,46.99,171282.0,41.8173,41.9959,41.8173,41.9602,171282.0
2019-07-03 09:30:00,47.11,47.11,46.78,46.8,117637.0,42.0673,42.0673,41.7727,41.7905,117637.0
2019-07-03 10:00:00,46.8,46.87,46.75,46.81,73602.0,41.7905,41.853,41.7459,41.7994,73602.0
2019-07-03 10:30:00,46.8,46.91,46.76,46.77,80744.0,41.7905,41.8887,41.7548,41.7637,80744.0
2019-07-03 11:00:00,46.76,46.78,46.55,46.56,56424.0,41.7548,41.7727,41.5673,41.5762,56424.0
2019-07-03 11:30:00,46.55,46.89,46.53,46.8,68703.0,41.5673,41.8709,41.5494,41.7905,68703.0
2019-07-03 12:00:00,46.81,46.84,46.74,46.77,43001.0,41.7994,41.8262,41.7369,41.7637,43001.0
2019-07-03 12:30:00,46.77,46.86,46.73,46.79,104989.0,41.7637,41.8441,41.728,41.7816,104989.0
2019-07-05 09:30:00,46.5,46.54,46.1,46.49,60656.0,41.5226,41.5583,41.1654,41.5137,60656.0
2019-07-05 10:00:00,46.52,46.6,46.45,46.46,51195.0,41.5405,41.6119,41.478,41.4869,51195.0
2019-07-05 10:30:00,46.46,46.69,46.36,46.68,122655.0,41.4869,41.6923,41.3976,41.6834,122655.0
2019-07-05 11:00:00,46.69,46.87,46.64,46.87,33445.0,41.6923,41.853,41.6476,41.853,33445.0
2019-07-05 11:30:00,46.85,46.97,46.76,46.97,16537.0,41.8352,41.9423,41.7548,41.9423,16537.0
2019-07-05 12:00:00,46.96,47.06,46.88,47.0,32127.0,41.9334,42.0227,41.862,41.9691,32127.0
2019-07-05 12:30:00,47.0,47.04,46.99,47.02,14906.0,41.9691,42.0048,41.9602,41.987,14906.0
2019-07-05 13:00:00,47.02,47.04,46.89,46.9,17743.0,41.987,42.0048,41.8709,41.8798,17743.0
2019-07-05 13:30:00,46.9,47.02,46.9,47.02,13555.0,41.8798,41.987,41.8798,41.987,13555.0
2019-07-05 14:00:00,47.02,47.07,46.89,46.94,22335.0,41.987,42.0316,41.8709,41.9155,22335.0
2019-07-05 14:30:00,46.94,47.03,46.91,47.03,27688.0,41.9155,41.9959,41.8887,41.9959,27688.0
2019-07-05 15:00:00,47.02,47.02,46.95,47.0,32334.0,41.987,41.987,41.9245,41.9691,32334.0
2019-07-05 15:30:00,47.01,47.02,46.91,47.01,104754.0,41.978,41.987,41.8887,41.978,104754.0
2019-07-08 09:30:00,46.63,46.7,45.62,45.65,181840.0,41.6387,41.7012,40.7368,40.7636,181840.0
2019-07-08 10:00:00,45.69,46.01,45.67,45.79,81579.0,40.7993,41.0851,40.7815,40.8886,81579.0
2019-07-08 10:30:00,45.76,45.76,45.57,45.6,117078.0,40.8618,40.8618,40.6922,40.719,117078.0
2019-07-08 11:00:00,45.61,45.66,45.5,45.5,152228.0,40.7279,40.7725,40.6297,40.6297,152228.0
2019-07-08 11:30:00,45.5,45.55,45.44,45.51,63233.0,40.6297,40.6743,40.5761,40.6386,63233.0
2019-07-08 12:00:00,45.51,45.67,45.5,45.67,57087.0,40.6386,40.7815,40.6297,40.7815,57087.0
2019-07-08 12:30:00,45.66,45.74,45.58,45.6,45720.0,40.7725,40.844,40.7011,40.719,45720.0
2019-07-08 13:00:00,45.62,45.67,45.52,45.55,43032.0,40.7368,40.7815,40.6475,40.6743,43032.0
2019-07-08 13:30:00,45.56,45.58,45.4,45.41,82831.0,40.6832,40.7011,40.5404,40.5493,82831.0
2019-07-08 14:00:00,45.42,45.45,45.21,45.22,130219.0,40.5582,40.585,40.3707,40.3796,130219.0
2019-07-08 14:30:00,45.21,45.28,45.05,45.09,116352.0,40.3707,40.4332,40.2278,40.2636,116352.0
2019-07-08 15:00:00,45.09,45.24,45.09,45.16,88104.0,40.2636,40.3975,40.2636,40.3261,88104.0
2019-07-08 15:30:00,45.16,45.26,45.14,45.2,232192.0,40.3261,40.4154,40.3082,40.3618,232192.0
2019-07-09 09:30:00,45.21,45.5,45.14,45.33,98436.0,40.3707,40.6297,40.3082,40.4779,98436.0
2019-07-09 10:00:00,45.34,45.35,44.65,44.77,174983.0,40.4868,40.4957,39.8707,39.9778,174983.0
2019-07-09 10:30:00,44.79,45.11,44.79,45.04,113575.0,39.9957,40.2814,39.9957,40.2189,113575.0
2019-07-09 11:00:00,45.05,45.18,44.9,45.18,140871.0,40.2278,40.3439,40.0939,40.3439,140871.0
2019-07-09 11:30:00,45.18,45.33,45.15,45.33,43243.0,40.3439,40.4779,40.3171,40.4779,43243.0
2019-07-09 12:00:00,45.33,45.41,45.3,45.31,44757.0,40.4779,40.5493,40.4511,40.46,44757.0
2019-07-09 12:30:00,45.31,45.32,45.23,45.25,29982.0,40.46,40.4689,40.3886,40.4064,29982.0
2019-07-09 13:00:00,45.25,45.28,45.2,45.24,33893.0,40.4064,40.4332,40.3618,40.3975,33893.0
2019-07-09 13:30:00,45.25,45.26,45.06,45.09,66179.0,40.4064,40.4154,40.2368,40.2636,66179.0
2019-07-09 14:00:00,45.09,45.14,44.94,44.95,63369.0,40.2636,40.3082,40.1296,40.1385,63369.0
2019-07-09 14:30:00,44.94,44.96,44.9,44.94,45289.0,40.1296,40.1475,40.0939,40.1296,45289.0
2019-07-09 15:00:00,44.94,44.96,44.82,44.9,100491.0,40.1296,40.1475,40.0225,40.0939,100491.0
2019-07-09 15:30:00,44.9,45.05,44.86,45.04,304417.0,40.0939,40.2278,40.0582,40.2189,304417.0
2019-07-10 09:30:00,45.19,45.25,44.58,44.58,139215.0,40.3529,40.4064,39.8081,39.8081,139215.0
2019-07-10 10:00:00,44.59,44.63,44.31,44.39,83703.0,39.8171,39.8528,39.567,39.6385,83703.0
2019-07-10 10:30:00,44.39,44.46,44.23,44.33,103352.0,39.6385,39.701,39.4956,39.5849,103352.0
2019-07-10 11:00:00,44.34,44.35,44.14,44.18,72583.0,39.5938,39.6028,39.4152,39.451,72583.0
2019-07-10 11:30:00,44.19,44.34,44.16,44.27,104122.0,39.4599,39.5938,39.4331,39.5313,104122.0
2019-07-10 12:00:00,44.28,44.57,44.28,44.57,77965.0,39.5403,39.7992,39.5403,39.7992,77965.0
2019-07-10 12:30:00,44.57,44.63,44.53,44.56,27993.0,39.7992,39.8528,39.7635,39.7903,27993.0
2019-07-10 13:00:00,44.57,44.6,44.51,44.52,39118.0,39.7992,39.826,39.7456,39.7546,39118.0
2019-07-10 13:30:00,44.52,44.58,44.5,44.53,86032.0,39.7546,39.8081,39.7367,39.7635,86032.0
2019-07-10 14:00:00,44.53,44.78,44.53,44.76,58676.0,39.7635,39.9867,39.7635,39.9689,58676.0
2019-07-10 14:30:00,44.76,44.86,44.76,44.83,52503.0,39.9689,40.0582,39.9689,40.0314,52503.0
2019-07-10 15:00:00,44.84,44.9,44.79,44.83,81782.0,40.0403,40.0939,39.9957,40.0314,81782.0
2019-07-10 15:30:00,44.82,44.91,44.73,44.76,450816.0,40.0225,40.1028,39.9421,39.9689,450816.0
2019-07-11 09:30:00,44.9,45.05,44.57,44.64,57286.0,40.0939,40.2278,39.7992,39.8617,57286.0
2019-07-11 10:00:00,44.64,44.7,44.3,44.3,84809.0,39.8617,39.9153,39.5581,39.5581,84809.0
2019-07-11 10:30:00,44.3,44.45,44.21,44.42,77197.0,39.5581,39.6921,39.4778,39.6653,77197.0
2019-07-11 11:00:00,44.41,44.43,44.32,44.38,30596.0,39.6563,39.6742,39.576,39.6296,30596.0
2019-07-11 11:30:00,44.38,44.62,44.35,44.57,45821.0,39.6296,39.8439,39.6028,39.7992,45821.0
2019-07-11 12:00:00,44.59,44.63,44.53,44.61,39059.0,39.8171,39.8528,39.7635,39.8349,39059.0
2019-07-11 12:30:00,44.6,44.63,44.56,44.58,51456.0,39.826,39.8528,39.7903,39.8081,51456.0
2019-07-11 13:00:00,44.57,44.59,44.25,44.25,34396.0,39.7992,39.8171,39.5135,39.5135,34396.0
2019-07-11 13:30:00,44.26,44.29,44.14,44.27,61516.0,39.5224,39.5492,39.4152,39.5313,61516.0
2019-07-11 14:00:00,44.27,44.29,44.18,44.23,43522.0,39.5313,39.5492,39.451,39.4956,43522.0
2019-07-11 14:30:00,44.23,44.26,44.18,44.21,67845.0,39.4956,39.5224,39.451,39.4778,67845.0
2019-07-11 15:00:00,44.22,44.26,44.15,44.19,63386.0,39.4867,39.5224,39.4242,39.4599,63386.0
2019-07-11 15:30:00,44.2,44.33,44.15,44.32,244344.0,39.4688,39.5849,39.4242,39.576,244344.0
2019-07-12 09:30:00,44.39,45.21,44.12,45.0,114110.0,39.6385,40.3707,39.3974,40.1832,114110.0
2019-07-12 10:00:00,45.0,45.35,45.0,45.25,82348.0,40.1832,40.4957,40.1832,40.4064,82348.0
2019-07-12 10:30:00,45.25,45.5,45.24,45.27,52353.0,40.4064,40.6297,40.3975,40.4243,52353.0
2019-07-12 11:00:00,45.27,45.27,44.98,45.14,38014.0,40.4243,40.4243,40.1653,40.3082,38014.0
2019-07-12 11:30:00,45.14,45.2,44.98,45.01,116450.0,40.3082,40.3618,40.1653,40.1921,116450.0
2019-07-12 12:00:00,45.01,45.04,44.92,44.98,120201.0,40.1921,40.2189,40.1118,40.1653,120201.0
2019-07-12 12:30:00,44.97,45.05,44.95,44.98,61487.0,40.1564,40.2278,40.1385,40.1653,61487.0
2019-07-12 13:00:00,44.98,44.99,44.87,44.91,48829.0,40.1653,40.1743,40.0671,40.1028,48829.0
2019-07-12 13:30:00,44.91,44.93,44.82,44.84,33695.0,40.1028,40.1207,40.0225,40.0403,33695.0
2019-07-12 14:00:00,44.84,44.87,44.79,44.82,41264.0,40.0403,40.0671,39.9957,40.0225,41264.0
2019-07-12 14:30:00,44.83,45.06,44.82,45.05,40235.0,40.0314,40.2368,40.0225,40.2278,40235.0
2019-07-12 15:00:00,45.04,45.07,44.99,45.07,51417.0,40.2189,40.2457,40.1743,40.2457,51417.0
2019-07-12 15:30:00,45.07,45.24,45.07,45.19,159630.0,40.2457,40.3975,40.2457,40.3529,159630.0
2019-07-15 09:30:00,45.23,45.28,43.88,43.98,154740.0,40.3886,40.4332,39.1831,39.2724,154740.0
2019-07-15 10:00:00,44.0,44.29,44.0,44.17,130540.0,39.2902,39.5492,39.2902,39.442,130540.0
2019-07-15 10:30:00,44.17,44.34,44.1,44.13,154305.0,39.442,39.5938,39.3795,39.4063,154305.0
2019-07-15 11:00:00,44.13,44.13,43.77,43.96,160022.0,39.4063,39.4063,39.0848,39.2545,160022.0
2019-07-15 11:30:00,43.97,44.14,43.92,44.12,90939.0,39.2634,39.4152,39.2188,39.3974,90939.0
2019-07-15 12:00:00,44.12,44.25,44.11,44.22,73227.0,39.3974,39.5135,39.3885,39.4867,73227.0
2019-07-15 12:30:00,44.22,44.51,44.22,44.45,51028.0,39.4867,39.7456,39.4867,39.6921,51028.0
2019-07-15 13:00:00,44.44,44.55,44.41,44.55,29936.0,39.6831,39.7814,39.6563,39.7814,29936.0
2019-07-15 13:30:00,44.55,44.6,44.5,44.52,44765.0,39.7814,39.826,39.7367,39.7546,44765.0
2019-07-15 14:00:00,44.52,44.53,44.43,44.5,26648.0,39.7546,39.7635,39.6742,39.7367,26648.0
2019-07-15 14:30:00,44.5,44.52,44.46,44.52,33705.0,39.7367,39.7546,39.701,39.7546,33705.0
2019-07-15 15:00:00,44.51,44.54,44.42,44.47,63561.0,39.7456,39.7724,39.6653,39.7099,63561.0
2019-07-15 15:30:00,44.47,44.69,44.47,44.59,173469.0,39.7099,39.9064,39.7099,39.8171,173469.0
2019-07-16 09:30:00,44.68,44.96,44.29,44.83,127066.0,39.8974,40.1475,39.5492,40.0314,127066.0
2019-07-16 10:00:00,44.82,45.08,44.8,45.07,151401.0,40.0225,40.2546,40.0046,40.2457,151401.0
2019-07-16 10:30:00,45.08,45.08,44.84,44.85,114818.0,40.2546,40.2546,40.0403,40.0492,114818.0
2019-07-16 11:00:00,44.86,44.86,44.75,44.81,105630.0,40.0582,40.0582,39.9599,40.0135,105630.0
2019-07-16 11:30:00,44.82,45.14,44.81,45.1,90060.0,40.0225,40.3082,40.0135,40.2725,90060.0
2019-07-16 12:00:00,45.09,45.17,44.92,45.04,76851.0,40.2636,40.335,40.1118,40.2189,76851.0
2019-07-16 12:30:00,45.04,45.09,44.89,44.92,36057.0,40.2189,40.2636,40.085,40.1118,36057.0
2019-07-16 13:00:00,44.96,45.14,44.93,45.13,32445.0,40.1475,40.3082,40.1207,40.2993,32445.0
2019-07-16 13:30:00,45.13,45.19,45.12,45.14,30690.0,40.2993,40.3529,40.2903,40.3082,30690.0
2019-07-16 14:00:00,45.14,45.19,45.0,45.01,52974.0,40.3082,40.3529,40.1832,40.1921,52974.0
2019-07-16 14:30:00,45.01,45.18,44.99,45.16,73393.0,40.1921,40.3439,40.1743,40.3261,73393.0
2019-07-16 15:00:00,45.15,45.22,45.11,45.15,51526.0,40.3171,40.3796,40.2814,40.3171,51526.0
2019-07-16 15:30:00,45.14,45.28,45.14,45.2,183986.0,40.3082,40.4332,40.3082,40.3618,183986.0
2019-07-17 09:30:00,45.21,45.23,44.63,44.91,159645.0,40.3707,40.3886,39.8528,40.1028,159645.0
2019-07-17 10:00:00,44.87,44.98,44.69,44.69,133846.0,40.0671,40.1653,39.9064,39.9064,133846.0
2019-07-17 10:30:00,44.67,44.75,44.54,44.72,179055.0,39.8885,39.9599,39.7724,39.9332,179055.0
2019-07-17 11:00:00,44.72,44.96,44.71,44.89,107250.0,39.9332,40.1475,39.9242,40.085,107250.0
2019-07-17 11:30:00,44.88,45.03,44.88,44.93,68957.0,40.076,40.21,40.076,40.1207,68957.0
2019-07-17 12:00:00,44.93,44.99,44.91,44.98,75436.0,40.1207,40.1743,40.1028,40.1653,75436.0
2019-07-17 12:30:00,44.97,45.08,44.93,45.06,48390.0,40.1564,40.2546,40.1207,40.2368,48390.0
2019-07-17 13:00:00,45.07,45.08,44.97,45.02,43662.0,40.2457,40.2546,40.1564,40.201,43662.0
2019-07-17 13:30:00,45.03,45.03,44.97,45.0,53731.0,40.21,40.21,40.1564,40.1832,53731.0
2019-07-17 14:00:00,44.99,45.01,44.88,44.97,60217.0,40.1743,40.1921,40.076,40.1564,60217.0
2019-07-17 14:30:00,44.98,44.99,44.7,44.73,69319.0,40.1653,40.1743,39.9153,39.9421,69319.0
2019-07-17 15:00:00,44.73,44.73,44.45,44.47,106927.0,39.9421,39.9421,39.6921,39.7099,106927.0
2019-07-17 15:30:00,44.47,44.65,44.44,44.44,296090.0,39.7099,39.8707,39.6831,39.6831,296090.0
2019-07-18 09:30:00,44.45,44.58,44.25,44.44,69203.0,39.6921,39.8081,39.5135,39.6831,69203.0
2019-07-18 10:00:00,44.48,44.49,44.29,44.34,96727.0,39.7189,39.7278,39.5492,39.5938,96727.0
2019-07-18 10:30:00,44.34,44.45,44.33,44.33,44028.0,39.5938,39.6921,39.5849,39.5849,44028.0
2019-07-18 11:00:00,44.33,44.38,44.28,44.33,39182.0,39.5849,39.6296,39.5403,39.5849,39182.0
2019-07-18 11:30:00,44.34,44.34,44.17,44.27,63694.0,39.5938,39.5938,39.442,39.5313,63694.0
2019-07-18 12:00:00,44.27,44.32,44.22,44.27,54899.0,39.5313,39.576,39.4867,39.5313,54899.0
2019-07-18 12:30:00,44.26,44.3,44.2,44.21,44256.0,39.5224,39.5581,39.4688,39.4778,44256.0
2019-07-18 13:00:00,44.2,44.21,44.1,44.11,34991.0,39.4688,39.4778,39.3795,39.3885,34991.0
2019-07-18 13:30:00,44.11,44.15,43.93,43.95,54301.0,39.3885,39.4242,39.2277,39.2456,54301.0
2019-07-18 14:00:00,43.94,44.01,43.89,43.99,85169.0,39.2367,39.2992,39.192,39.2813,85169.0
2019-07-18 14:30:00,43.99,44.04,43.92,44.03,103527.0,39.2813,39.3259,39.2188,39.317,103527.0
2019-07-18 15:00:00,44.04,44.14,43.97,43.99,92144.0,39.3259,39.4152,39.2634,39.2813,92144.0
2019-07-18 15:30:00,43.99,44.01,43.9,43.99,267880.0,39.2813,39.2992,39.2009,39.2813,267880.0
2019-07-19 09:30:00,44.33,44.47,44.06,44.14,131217.0,39.5849,39.7099,39.3438,39.4152,131217.0
2019-07-19 10:00:00,44.15,44.26,44.11,44.17,50424.0,39.4242,39.5224,39.3885,39.442,50424.0
2019-07-19 10:30:00,44.17,44.18,43.99,44.02,56703.0,39.442,39.451,39.2813,39.3081,56703.0
2019-07-19 11:00:00,44.01,44.08,43.95,43.99,51144.0,39.2992,39.3617,39.2456,39.2813,51144.0
2019-07-19 11:30:00,44.0,44.02,43.89,43.93,102641.0,39.2902,39.3081,39.192,39.2277,102641.0
2019-07-19 12:00:00,43.94,44.02,43.93,43.97,83046.0,39.2367,39.3081,39.2277,39.2634,83046.0
2019-07-19 12:30:00,43.97,44.01,43.9,43.96,49218.0,39.2634,39.2992,39.2009,39.2545,49218.0
2019-07-19 13:00:00,43.97,44.06,43.92,44.02,64603.0,39.2634,39.3438,39.2188,39.3081,64603.0
2019-07-19 13:30:00,44.02,44.02,43.97,44.01,40636.0,39.3081,39.3081,39.2634,39.2992,40636.0
2019-07-19 14:00:00,44.02,44.03,43.91,43.94,41184.0,39.3081,39.317,39.2099,39.2367,41184.0
2019-07-19 14:30:00,43.95,43.96,43.86,43.9,60139.0,39.2456,39.2545,39.1652,39.2009,60139.0
2019-07-19 15:00:00,43.89,43.91,43.76,43.81,85080.0,39.192,39.2099,39.0759,39.1206,85080.0
2019-07-19 15:30:00,43.8,43.84,43.57,43.59,337930.0,39.1116,39.1474,38.9063,38.9241,337930.0
2019-07-22 09:30:00,43.59,44.09,43.59,44.03,81380.0,38.9241,39.3706,38.9241,39.317,81380.0
2019-07-22 10:00:00,44.0,44.0,43.75,43.82,45981.0,39.2902,39.2902,39.067,39.1295,45981.0
2019-07-22 10:30:00,43.81,43.84,43.38,43.59,59314.0,39.1206,39.1474,38.7366,38.9241,59314.0
2019-07-22 11:00:00,43.58,43.59,43.39,43.53,46281.0,38.9152,38.9241,38.7455,38.8705,46281.0
2019-07-22 11:30:00,43.53,43.63,43.49,43.52,53359.0,38.8705,38.9598,38.8348,38.8616,53359.0
2019-07-22 12:00:00,43.52,43.58,43.47,43.58,44677.0,38.8616,38.9152,38.817,38.9152,44677.0
2019-07-22 12:30:00,43.58,43.59,43.47,43.52,64372.0,38.9152,38.9241,38.817,38.8616,64372.0
2019-07-22 13:00:00,43.53,43.67,43.52,43.59,53725.0,38.8705,38.9956,38.8616,38.9241,53725.0
2019-07-22 13:30:00,43.6,43.62,43.35,43.35,55091.0,38.933,38.9509,38.7098,38.7098,55091.0
2019-07-22 14:00:00,43.35,43.44,43.32,43.36,52178.0,38.7098,38.7902,38.683,38.7187,52178.0
2019-07-22 14:30:00,43.36,43.46,43.26,43.29,56821.0,38.7187,38.808,38.6294,38.6562,56821.0
2019-07-22 15:00:00,43.3,43.39,43.3,43.38,68583.0,38.6652,38.7455,38.6652,38.7366,68583.0
2019-07-22 15:30:00,43.37,43.48,43.35,43.41,169136.0,38.7277,38.8259,38.7098,38.7634,169136.0
2019-07-23 09:30:00,43.74,44.42,43.67,44.18,100148.0,39.0581,39.6653,38.9956,39.451,100148.0
2019-07-23 10:00:00,44.16,44.32,44.04,44.3,83758.0,39.4331,39.576,39.3259,39.5581,83758.0
2019-07-23 10:30:00,44.3,44.47,44.16,44.21,79392.0,39.5581,39.7099,39.4331,39.4778,79392.0
2019-07-23 11:00:00,44.21,44.38,44.09,44.33,70659.0,39.4778,39.6296,39.3706,39.5849,70659.0
2019-07-23 11:30:00,44.33,44.43,44.22,44.36,63688.0,39.5849,39.6742,39.4867,39.6117,63688.0
2019-07-23 12:00:00,44.34,44.44,44.26,44.28,88535.0,39.5938,39.6831,39.5224,39.5403,88535.0
2019-07-23 12:30:00,44.28,44.28,44.14,44.17,172280.0,39.5403,39.5403,39.4152,39.442,172280.0
2019-07-23 13:00:00,44.17,44.29,44.16,44.24,73998.0,39.442,39.5492,39.4331,39.5045,73998.0
2019-07-23 13:30:00,44.24,44.37,44.16,44.35,122085.0,39.5045,39.6206,39.4331,39.6028,122085.0
2019-07-23 14:00:00,44.35,44.41,44.29,44.36,196284.0,39.6028,39.6563,39.5492,39.6117,196284.0
2019-07-23 14:30:00,44.35,44.61,44.35,44.57,76220.0,39.6028,39.8349,39.6028,39.7992,76220.0
2019-07-23 15:00:00,44.57,44.61,44.53,44.58,77757.0,39.7992,39.8349,39.7635,39.8081,77757.0
2019-07-23 15:30:00,44.58,44.76,44.56,44.68,261696.0,39.8081,39.9689,39.7903,39.8974,261696.0
2019-07-24 09:30:00,44.6,45.18,44.51,44.88,266747.0,39.826,40.3439,39.7456,40.076,266747.0
2019-07-24 10:00:00,44.87,44.9,44.68,44.82,48484.0,40.0671,40.0939,39.8974,40.0225,48484.0
2019-07-24 10:30:00,44.83,44.88,44.65,44.87,37489.0,40.0314,40.076,39.8707,40.0671,37489.0
2019-07-24 11:00:00,44.87,44.96,44.78,44.8,45628.0,40.0671,40.1475,39.9867,40.0046,45628.0
2019-07-24 11:30:00,44.81,44.91,44.76,44.8,49987.0,40.0135,40.1028,39.9689,40.0046,49987.0
2019-07-24 12:00:00,44.8,44.84,44.75,44.81,77828.0,40.0046,40.0403,39.9599,40.0135,77828.0
2019-07-24 12:30:00,44.82,45.01,44.8,44.97,79647.0,40.0225,40.1921,40.0046,40.1564,79647.0
2019-07-24 13:00:00,44.98,44.99,44.9,44.97,26290.0,40.1653,40.1743,40.0939,40.1564,26290.0
2019-07-24 13:30:00,44.97,45.01,44.95,44.96,32736.0,40.1564,40.1921,40.1385,40.1475,32736.0
2019-07-24 14:00:00,44.97,45.03,44.96,45.0,48150.0,40.1564,40.21,40.1475,40.1832,48150.0
2019-07-24 14:30:00,45.0,45.03,44.99,45.0,57472.0,40.1832,40.21,40.1743,40.1832,57472.0
2019-07-24 15:00:00,45.01,45.13,44.96,45.13,102357.0,40.1921,40.2993,40.1475,40.2993,102357.0
2019-07-24 15:30:00,45.13,45.23,45.06,45.14,198811.0,40.2993,40.3886,40.2368,40.3082,198811.0
2019-07-25 09:30:00,45.16,45.64,45.03,45.63,129502.0,40.3261,40.7547,40.21,40.7458,129502.0
2019-07-25 10:00:00,45.63,45.68,45.41,45.52,116795.0,40.7458,40.7904,40.5493,40.6475,116795.0
2019-07-25 10:30:00,45.53,45.74,45.52,45.59,78250.0,40.6565,40.844,40.6475,40.71,78250.0
2019-07-25 11:00:00,45.59,45.62,45.26,45.28,81572.0,40.71,40.7368,40.4154,40.4332,81572.0
2019-07-25 11:30:00,45.28,45.31,45.12,45.19,62911.0,40.4332,40.46,40.2903,40.3529,62911.0
2019-07-25 12:00:00,45.18,45.18,45.0,45.18,44838.0,40.3439,40.3439,40.1832,40.3439,44838.0
2019-07-25 12:30:00,45.18,45.18,44.95,45.09,46613.0,40.3439,40.3439,40.1385,40.2636,46613.0
2019-07-25 13:00:00,45.08,45.12,45.04,45.11,40948.0,40.2546,40.2903,40.2189,40.2814,40948.0
2019-07-25 13:30:00,45.11,45.25,45.1,45.16,46674.0,40.2814,40.4064,40.2725,40.3261,46674.0
2019-07-25 14:00:00,45.15,45.36,45.15,45.32,56851.0,40.3171,40.5047,40.3171,40.4689,56851.0
2019-07-25 14:30:00,45.31,45.31,45.14,45.15,61674.0,40.46,40.46,40.3082,40.3171,61674.0
2019-07-25 15:00:00,45.15,45.18,45.06,45.18,76179.0,40.3171,40.3439,40.2368,40.3439,76179.0
2019-07-25 15:30:00,45.18,45.22,45.06,45.08,234449.0,40.3439,40.3796,40.2368,40.2546,234449.0
2019-07-26 09:30:00,45.25,45.25,44.42,44.59,188680.0,40.4064,40.4064,39.6653,39.8171,188680.0
2019-07-26 10:00:00,44.6,44.71,44.46,44.57,129166.0,39.826,39.9242,39.701,39.7992,129166.0
2019-07-26 10:30:00,44.56,44.71,44.48,44.68,108020.0,39.7903,39.9242,39.7189,39.8974,108020.0
2019-07-26 11:00:00,44.68,44.89,44.67,44.75,251035.0,39.8974,40.085,39.8885,39.9599,251035.0
2019-07-26 11:30:00,44.75,44.79,44.68,44.71,155962.0,39.9599,39.9957,39.8974,39.9242,155962.0
2019-07-26 12:00:00,44.72,44.74,44.49,44.49,58306.0,39.9332,39.951,39.7278,39.7278,58306.0
2019-07-26 12:30:00,44.5,44.52,44.42,44.43,62991.0,39.7367,39.7546,39.6653,39.6742,62991.0
2019-07-26 13:00:00,44.43,44.58,44.38,44.38,191572.0,39.6742,39.8081,39.6296,39.6296,191572.0
2019-07-26 13:30:00,44.4,44.46,44.36,44.38,51847.0,39.6474,39.701,39.6117,39.6296,51847.0
2019-07-26 14:00:00,44.38,44.59,44.36,44.56,67518.0,39.6296,39.8171,39.6117,39.7903,67518.0
2019-07-26 14:30:00,44.55,44.85,44.55,44.81,61790.0,39.7814,40.0492,39.7814,40.0135,61790.0
2019-07-26 15:00:00,44.81,44.83,44.7,44.82,193691.0,40.0135,40.0314,39.9153,40.0225,193691.0
2019-07-26 15:30:00,44.83,44.92,44.78,44.87,323972.0,40.0314,40.1118,39.9867,40.0671,323972.0
2019-07-29 09:30:00,44.75,45.08,44.58,44.84,124156.0,39.9599,40.2546,39.8081,40.0403,124156.0
2019-07-29 10:00:00,44.83,44.88,44.55,44.55,122674.0,40.0314,40.076,39.7814,39.7814,122674.0
2019-07-29 10:30:00,44.55,44.59,44.38,44.5,136531.0,39.7814,39.8171,39.6296,39.7367,136531.0
2019-07-29 11:00:00,44.5,44.56,44.39,44.56,153451.0,39.7367,39.7903,39.6385,39.7903,153451.0
2019-07-29 11:30:00,44.57,44.58,44.41,44.48,73551.0,39.7992,39.8081,39.6563,39.7189,73551.0
2019-07-29 12:00:00,44.48,44.49,44.17,44.22,203817.0,39.7189,39.7278,39.442,39.4867,203817.0
2019-07-29 12:30:00,44.23,44.39,44.19,44.28,110242.0,39.4956,39.6385,39.4599,39.5403,110242.0
2019-07-29 13:00:00,44.29,44.3,44.1,44.15,111441.0,39.5492,39.5581,39.3795,39.4242,111441.0
2019-07-29 13:30:00,44.15,44.19,44.02,44.09,116337.0,39.4242,39.4599,39.3081,39.3706,116337.0
2019-07-29 14:00:00,44.09,44.1,43.93,43.93,145906.0,39.3706,39.3795,39.2277,39.2277,145906.0
2019-07-29 14:30:00,43.94,43.94,43.68,43.72,264540.0,39.2367,39.2367,39.0045,39.0402,264540.0
2019-07-29 15:00:00,43.71,43.85,43.69,43.82,239069.0,39.0313,39.1563,39.0134,39.1295,239069.0
2019-07-29 15:30:00,43.82,43.93,43.77,43.87,504398.0,39.1295,39.2277,39.0848,39.1741,504398.0
2019-07-30 09:30:00,41.85,42.65,41.01,42.54,1128775.0,37.5519,38.2697,36.7982,38.171,1128775.0
2019-07-30 10:00:00,42.56,44.38,42.52,44.36,1217324.0,38.189,39.8221,38.1531,39.8041,1217324.0
2019-07-30 10:30:00,44.36,45.03,43.0,44.75,570467.0,39.8041,40.4053,38.5838,40.1541,570467.0
2019-07-30 11:00:00,44.75,45.22,44.63,44.94,381346.0,40.1541,40.5758,40.0464,40.3245,381346.0
2019-07-30 11:30:00,44.93,45.17,43.96,44.1,450652.0,40.3156,40.5309,39.4452,39.5708,450652.0
2019-07-30 12:00:00,44.09,44.58,43.75,44.56,403603.0,39.5618,40.0015,39.2568,39.9836,403603.0
2019-07-30 12:30:00,44.55,44.75,44.44,44.66,113736.0,39.9746,40.1541,39.8759,40.0733,113736.0
2019-07-30 13:00:00,44.66,44.94,44.64,44.94,97518.0,40.0733,40.3245,40.0554,40.3245,97518.0
2019-07-30 13:30:00,44.96,45.05,44.68,45.02,200736.0,40.3425,40.4232,40.0912,40.3963,200736.0
2019-07-30 14:00:00,45.01,45.14,44.79,45.04,104546.0,40.3874,40.504,40.19,40.4143,104546.0
2019-07-30 14:30:00,45.03,45.16,44.9,45.16,100834.0,40.4053,40.522,40.2887,40.522,100834.0
2019-07-30 15:00:00,45.15,45.22,44.98,45.08,207085.0,40.513,40.5758,40.3604,40.4502,207085.0
2019-07-30 15:30:00,45.08,45.35,45.03,45.26,586061.0,40.4502,40.6924,40.4053,40.6117,586061.0
2019-07-31 09:30:00,45.4,45.63,44.46,44.79,269256.0,40.7373,40.9437,39.8938,40.19,269256.0
2019-07-31 10:00:00,44.8,45.29,44.62,45.15,189379.0,40.1989,40.6386,40.0374,40.513,189379.0
2019-07-31 10:30:00,45.15,45.9,45.11,45.69,265868.0,40.513,41.186,40.4771,40.9975,265868.0
2019-07-31 11:00:00,45.7,46.05,45.58,46.05,287047.0,41.0065,41.3205,40.8988,41.3205,287047.0
2019-07-31 11:30:00,46.06,46.3,45.98,46.16,270185.0,41.3295,41.5449,41.2577,41.4192,270185.0
2019-07-31 12:00:00,46.15,46.31,46.15,46.24,230484.0,41.4103,41.5538,41.4103,41.491,230484.0
2019-07-31 12:30:00,46.24,46.33,45.9,45.96,153867.0,41.491,41.5718,41.186,41.2398,153867.0
2019-07-31 13:00:00,45.95,46.05,45.83,45.98,148775.0,41.2308,41.3205,41.1231,41.2577,148775.0
2019-07-31 13:30:00,45.98,46.44,45.97,46.36,161104.0,41.2577,41.6705,41.2488,41.5987,161104.0
2019-07-31 14:00:00,46.33,46.39,45.95,45.97,192198.0,41.5718,41.6256,41.2308,41.2488,192198.0
2019-07-31 14:30:00,45.96,46.05,45.42,45.74,329055.0,41.2398,41.3205,40.7552,41.0424,329055.0
2019-07-31 15:00:00,45.74,45.96,45.53,45.76,254263.0,41.0424,41.2398,40.854,41.0603,254263.0
2019-07-31 15:30:00,45.76,45.83,45.43,45.44,553818.0,41.0603,41.1231,40.7642,40.7732,553818.0
2019-08-01 09:30:00,45.45,45.78,45.13,45.6,96653.0,40.7822,41.0783,40.495,40.9168,96653.0
2019-08-01 10:00:00,45.6,45.67,45.37,45.45,133833.0,40.9168,40.9796,40.7104,40.7822,133833.0
2019-08-01 10:30:00,45.44,45.44,45.17,45.3,91704.0,40.7732,40.7732,40.5309,40.6476,91704.0
2019-08-01 11:00:00,45.29,45.39,45.24,45.27,71430.0,40.6386,40.7283,40.5937,40.6207,71430.0
2019-08-01 11:30:00,45.26,45.34,45.08,45.31,50598.0,40.6117,40.6835,40.4502,40.6565,50598.0
2019-08-01 12:00:00,45.3,45.34,45.13,45.25,69605.0,40.6476,40.6835,40.495,40.6027,69605.0
2019-08-01 12:30:00,45.24,45.3,45.11,45.12,72646.0,40.5937,40.6476,40.4771,40.4861,72646.0
2019-08-01 13:00:00,45.12,45.14,44.83,44.86,89672.0,40.4861,40.504,40.2258,40.2528,89672.0
2019-08-01 13:30:00,44.85,44.93,44.13,44.37,162303.0,40.2438,40.3156,39.5977,39.8131,162303.0
2019-08-01 14:00:00,44.38,44.44,43.58,43.8,141087.0,39.8221,39.8759,39.1042,39.3016,141087.0
2019-08-01 14:30:00,43.78,43.81,43.46,43.58,157928.0,39.2837,39.3106,38.9965,39.1042,157928.0
2019-08-01 15:00:00,43.57,43.9,43.38,43.82,194071.0,39.0952,39.3914,38.9248,39.3196,194071.0
2019-08-01 15:30:00,43.82,43.92,43.65,43.71,436305.0,39.3196,39.4093,39.167,39.2209,436305.0
2019-08-02 09:30:00,43.5,43.66,43.17,43.41,57950.0,39.0324,39.176,38.7363,38.9517,57950.0
2019-08-02 10:00:00,43.38,43.45,43.18,43.44,37727.0,38.9248,38.9876,38.7453,38.9786,37727.0
2019-08-02 10:30:00,43.45,43.59,43.31,43.52,46198.0,38.9876,39.1132,38.862,39.0504,46198.0
2019-08-02 11:00:00,43.5,43.83,43.5,43.71,92825.0,39.0324,39.3285,39.0324,39.2209,92825.0
2019-08-02 11:30:00,43.74,43.86,43.65,43.85,67600.0,39.2478,39.3555,39.167,39.3465,67600.0
2019-08-02 12:00:00,43.86,44.14,43.77,44.05,108077.0,39.3555,39.6067,39.2747,39.526,108077.0
2019-08-02 12:30:00,44.03,44.03,43.72,43.73,36702.0,39.508,39.508,39.2298,39.2388,36702.0
2019-08-02 13:00:00,43.69,43.86,43.61,43.8,49918.0,39.2029,39.3555,39.1311,39.3016,49918.0
2019-08-02 13:30:00,43.82,43.88,43.74,43.82,29821.0,39.3196,39.3734,39.2478,39.3196,29821.0
2019-08-02 14:00:00,43.8,44.01,43.78,43.91,46757.0,39.3016,39.4901,39.2837,39.4003,46757.0
2019-08-02 14:30:00,43.91,43.91,43.72,43.83,34477.0,39.4003,39.4003,39.2298,39.3285,34477.0
2019-08-02 15:00:00,43.84,43.95,43.7,43.89,47402.0,39.3375,39.4362,39.2119,39.3824,47402.0
2019-08-02 15:30:00,43.89,43.98,43.71,43.74,308531.0,39.3824,39.4631,39.2209,39.2478,308531.0
2019-08-05 09:30:00,43.04,43.36,42.83,42.83,160063.0,38.6197,38.9068,38.4312,38.4312,160063.0
2019-08-05 10:00:00,42.83,43.05,42.81,42.91,143689.0,38.4312,38.6287,38.4133,38.503,143689.0
2019-08-05 10:30:00,42.9,42.91,42.54,42.76,118472.0,38.4941,38.503,38.171,38.3684,118472.0
2019-08-05 11:00:00,42.76,43.05,42.76,42.98,66380.0,38.3684,38.6287,38.3684,38.5658,66380.0
2019-08-05 11:30:00,42.98,43.16,42.9,43.03,151932.0,38.5658,38.7274,38.4941,38.6107,151932.0
2019-08-05 12:00:00,43.03,43.24,42.94,43.1,312105.0,38.6107,38.7991,38.53,38.6735,312105.0
2019-08-05 12:30:00,43.08,43.29,42.99,43.08,199126.0,38.6556,38.844,38.5748,38.6556,199126.0
2019-08-05 13:00:00,43.09,43.28,43.06,43.23,132167.0,38.6645,38.835,38.6376,38.7902,132167.0
2019-08-05 13:30:00,43.22,43.36,43.17,43.25,122319.0,38.7812,38.9068,38.7363,38.8081,122319.0
2019-08-05 14:00:00,43.26,43.39,43.19,43.26,122607.0,38.8171,38.9337,38.7543,38.8171,122607.0
2019-08-05 14:30:00,43.26,43.44,43.2,43.33,242299.0,38.8171,38.9786,38.7632,38.8799,242299.0
2019-08-05 15:00:00,43.33,43.56,43.19,43.47,256631.0,38.8799,39.0863,38.7543,39.0055,256631.0
2019-08-05 15:30:00,43.47,43.67,43.34,43.62,663811.0,39.0055,39.185,38.8889,39.1401,663811.0
2019-08-06 09:30:00,43.8,44.27,43.61,43.83,106627.0,39.3016,39.7234,39.1311,39.3285,106627.0
2019-08-06 10:00:00,43.82,44.12,43.7,43.97,174934.0,39.3196,39.5888,39.2119,39.4542,174934.0
2019-08-06 10:30:00,43.97,44.36,43.97,44.32,91754.0,39.4542,39.8041,39.4542,39.7682,91754.0
2019-08-06 11:00:00,44.32,44.32,44.06,44.14,121956.0,39.7682,39.7682,39.5349,39.6067,121956.0
2019-08-06 11:30:00,44.14,44.28,44.08,44.23,106610.0,39.6067,39.7323,39.5529,39.6875,106610.0
2019-08-06 12:00:00,44.24,44.3,44.14,44.15,57168.0,39.6964,39.7503,39.6067,39.6157,57168.0
2019-08-06 12:30:00,44.15,44.25,44.12,44.22,106295.0,39.6157,39.7054,39.5888,39.6785,106295.0
2019-08-06 13:00:00,44.23,44.35,44.23,44.24,47428.0,39.6875,39.7951,39.6875,39.6964,47428.0
2019-08-06 13:30:00,44.26,44.33,44.21,44.33,62308.0,39.7144,39.7772,39.6695,39.7772,62308.0
2019-08-06 14:00:00,44.32,44.58,44.26,44.57,105957.0,39.7682,40.0015,39.7144,39.9925,105957.0
2019-08-06 14:30:00,44.57,44.69,44.52,44.67,91319.0,39.9925,40.1002,39.9477,40.0823,91319.0
2019-08-06 15:00:00,44.68,44.88,44.64,44.67,196515.0,40.0912,40.2707,40.0554,40.0823,196515.0
2019-08-06 15:30:00,44.66,44.92,44.6,44.9,455401.0,40.0733,40.3066,40.0195,40.2887,455401.0
2019-08-07 09:30:00,44.45,44.81,44.11,44.67,161243.0,39.8849,40.2079,39.5798,40.0823,161243.0
2019-08-07 10:00:00,44.66,44.73,44.52,44.6,456434.0,40.0733,40.1361,39.9477,40.0195,456434.0
2019-08-07 10:30:00,44.59,45.11,44.57,44.98,361876.0,40.0105,40.4771,39.9925,40.3604,361876.0
2019-08-07 11:00:00,44.97,45.01,44.76,44.94,204855.0,40.3515,40.3874,40.163,40.3245,204855.0
2019-08-07 11:30:00,44.93,45.04,44.79,44.8,166774.0,40.3156,40.4143,40.19,40.1989,166774.0
2019-08-07 12:00:00,44.81,44.9,44.75,44.79,167416.0,40.2079,40.2887,40.1541,40.19,167416.0
2019-08-07 12:30:00,44.79,45.11,44.78,45.08,74054.0,40.19,40.4771,40.181,40.4502,74054.0
2019-08-07 13:00:00,45.08,45.16,44.99,45.15,74866.0,40.4502,40.522,40.3694,40.513,74866.0
2019-08-07 13:30:00,45.15,45.37,45.15,45.25,135455.0,40.513,40.7104,40.513,40.6027,135455.0
2019-08-07 14:00:00,45.25,45.5,45.18,45.32,151369.0,40.6027,40.827,40.5399,40.6655,151369.0
2019-08-07 14:30:00,45.29,45.44,45.24,45.41,88095.0,40.6386,40.7732,40.5937,40.7463,88095.0
2019-08-07 15:00:00,45.4,45.43,45.27,45.38,125417.0,40.7373,40.7642,40.6207,40.7194,125417.0
2019-08-07 15:30:00,45.38,45.57,45.28,45.4,441331.0,40.7194,40.8898,40.6296,40.7373,441331.0
2019-08-08 09:30:00,45.47,45.54,44.81,45.28,822270.0,40.8001,40.8629,40.2079,40.6296,822270.0
2019-08-08 10:00:00,45.31,45.52,45.19,45.5,110613.0,40.6565,40.845,40.5489,40.827,110613.0
2019-08-08 10:30:00,45.54,45.74,45.52,45.6,54109.0,40.8629,41.0424,40.845,40.9168,54109.0
2019-08-08 11:00:00,45.61,45.71,45.56,45.66,41451.0,40.9257,41.0155,40.8809,40.9706,41451.0
2019-08-08 11:30:00,45.66,45.78,45.64,45.75,35034.0,40.9706,41.0783,40.9527,41.0514,35034.0
2019-08-08 12:00:00,45.77,46.02,45.77,45.89,71417.0,41.0693,41.2936,41.0693,41.177,71417.0
2019-08-08 12:30:00,45.88,45.97,45.72,45.93,57998.0,41.168,41.2488,41.0244,41.2129,57998.0
2019-08-08 13:00:00,45.95,46.07,45.92,46.01,106739.0,41.2308,41.3385,41.2039,41.2847,106739.0
2019-08-08 13:30:00,46.01,46.03,45.79,45.87,79014.0,41.2847,41.3026,41.0872,41.159,79014.0
2019-08-08 14:00:00,45.86,45.91,45.7,45.72,85896.0,41.1501,41.1949,41.0065,41.0244,85896.0
2019-08-08 14:30:00,45.72,45.81,45.66,45.76,62607.0,41.0244,41.1052,40.9706,41.0603,62607.0
2019-08-08 15:00:00,45.77,45.78,45.66,45.77,91256.0,41.0693,41.0783,40.9706,41.0693,91256.0
2019-08-08 15:30:00,45.77,45.98,45.75,45.92,355584.0,41.0693,41.2577,41.0514,41.2039,355584.0
2019-08-09 09:30:00,45.86,45.96,45.45,45.59,41892.0,41.1501,41.2398,40.7822,40.9078,41892.0
2019-08-09 10:00:00,45.58,45.79,45.52,45.6,92311.0,40.8988,41.0872,40.845,40.9168,92311.0
2019-08-09 10:30:00,45.58,45.82,45.55,45.7,62232.0,40.8988,41.1142,40.8719,41.0065,62232.0
2019-08-09 11:00:00,45.7,45.71,45.5,45.51,30354.0,41.0065,41.0155,40.827,40.836,30354.0
2019-08-09 11:30:00,45.5,45.52,45.3,45.4,34839.0,40.827,40.845,40.6476,40.7373,34839.0
2019-08-09 12:00:00,45.41,45.51,45.39,45.45,43764.0,40.7463,40.836,40.7283,40.7822,43764.0
2019-08-09 12:30:00,45.45,45.64,45.38,45.46,34869.0,40.7822,40.9527,40.7194,40.7911,34869.0
2019-08-09 13:00:00,45.46,45.62,45.46,45.62,27438.0,40.7911,40.9347,40.7911,40.9347,27438.0
2019-08-09 13:30:00,45.62,45.74,45.55,45.63,94974.0,40.9347,41.0424,40.8719,40.9437,94974.0
2019-08-09 14:00:00,45.63,45.65,45.52,45.6,29949.0,40.9437,40.9616,40.845,40.9168,29949.0
2019-08-09 14:30:00,45.6,45.68,45.55,45.65,41391.0,40.9168,40.9885,40.8719,40.9616,41391.0
2019-08-09 15:00:00,45.64,45.8,45.63,45.75,70786.0,40.9527,41.0962,40.9437,41.0514,70786.0
2019-08-09 15:30:00,45.75,45.81,45.49,45.54,231541.0,41.0514,41.1052,40.8181,40.8629,231541.0
2019-08-12 09:30:00,45.38,45.4,45.14,45.25,35337.0,40.7194,40.7373,40.504,40.6027,35337.0
2019-08-12 10:00:00,45.28,45.52,45.18,45.49,90089.0,40.6296,40.845,40.5399,40.8181,90089.0
2019-08-12 10:30:00,45.48,45.51,45.43,45.48,66569.0,40.8091,40.836,40.7642,40.8091,66569.0
2019-08-12 11:00:00,45.47,45.47,45.29,45.38,432798.0,40.8001,40.8001,40.6386,40.7194,432798.0
2019-08-12 11:30:00,45.39,45.54,45.34,45.54,47380.0,40.7283,40.8629,40.6835,40.8629,47380.0
2019-08-12 12:00:00,45.53,45.53,45.39,45.52,60776.0,40.854,40.854,40.7283,40.845,60776.0
2019-08-12 12:30:00,45.51,45.57,45.47,45.52,27287.0,40.836,40.8898,40.8001,40.845,27287.0
2019-08-12 13:00:00,45.53,45.63,45.5,45.62,44037.0,40.854,40.9437,40.827,40.9347,44037.0
2019-08-12 13:30:00,45.6,45.63,45.42,45.45,122270.0,40.9168,40.9437,40.7552,40.7822,122270.0
2019-08-12 14:00:00,45.44,45.52,45.4,45.43,76318.0,40.7732,40.845,40.7373,40.7642,76318.0
2019-08-12 14:30:00,45.42,45.48,45.33,45.4,249415.0,40.7552,40.8091,40.6745,40.7373,249415.0
2019-08-12 15:00:00,45.4,45.53,45.38,45.49,44327.0,40.7373,40.854,40.7194,40.8181,44327.0
2019-08-12 15:30:00,45.49,45.51,45.44,45.5,110887.0,40.8181,40.836,40.7732,40.827,110887.0
2019-08-13 09:30:00,45.52,46.83,45.37,46.83,96644.0,40.845,42.0204,40.7104,42.0204,96644.0
2019-08-13 10:00:00,46.83,46.83,46.38,46.62,99389.0,42.0204,42.0204,41.6167,41.832,99389.0
2019-08-13 10:30:00,46.63,46.71,46.09,46.09,99278.0,41.841,41.9128,41.3564,41.3564,99278.0
2019-08-13 11:00:00,46.09,46.14,45.61,45.65,51725.0,41.3564,41.4013,40.9257,40.9616,51725.0
2019-08-13 11:30:00,45.63,45.86,45.58,45.82,47015.0,40.9437,41.1501,40.8988,41.1142,47015.0
2019-08-13 12:00:00,45.83,45.91,45.72,45.87,34197.0,41.1231,41.1949,41.0244,41.159,34197.0
2019-08-13 12:30:00,45.88,45.9,45.8,45.83,47800.0,41.168,41.186,41.0962,41.1231,47800.0
2019-08-13 13:00:00,45.83,45.9,45.58,45.66,81812.0,41.1231,41.186,40.8988,40.9706,81812.0
2019-08-13 13:30:00,45.66,45.8,45.58,45.71,59321.0,40.9706,41.0962,40.8988,41.0155,59321.0
2019-08-13 14:00:00,45.72,45.72,45.53,45.58,62289.0,41.0244,41.0244,40.854,40.8988,62289.0
2019-08-13 14:30:00,45.57,45.66,45.43,45.44,95460.0,40.8898,40.9706,40.7642,40.7732,95460.0
2019-08-13 15:00:00,45.44,45.5,45.37,45.44,110223.0,40.7732,40.827,40.7104,40.7732,110223.0
2019-08-13 15:30:00,45.44,45.6,45.42,45.58,224961.0,40.7732,40.9168,40.7552,40.8988,224961.0
2019-08-14 09:30:00,44.96,44.96,44.54,44.82,110785.0,40.3425,40.3425,39.9656,40.2169,110785.0
2019-08-14 10:00:00,44.8,44.84,44.57,44.73,156662.0,40.1989,40.2348,39.9925,40.1361,156662.0
2019-08-14 10:30:00,44.74,44.78,44.56,44.66,780904.0,40.1451,40.181,39.9836,40.0733,780904.0
2019-08-14 11:00:00,44.66,44.82,44.64,44.76,178118.0,40.0733,40.2169,40.0554,40.163,178118.0
2019-08-14 11:30:00,44.78,44.94,44.71,44.87,123543.0,40.181,40.3245,40.1182,40.2617,123543.0
2019-08-14 12:00:00,44.85,44.85,44.73,44.79,40552.0,40.2438,40.2438,40.1361,40.19,40552.0
2019-08-14 12:30:00,44.79,44.86,44.63,44.66,91865.0,40.19,40.2528,40.0464,40.0733,91865.0
2019-08-14 13:00:00,44.65,44.83,44.6,44.77,99258.0,40.0643,40.2258,40.0195,40.172,99258.0
2019-08-14 13:30:00,44.76,44.98,44.76,44.98,35984.0,40.163,40.3604,40.163,40.3604,35984.0
2019-08-14 14:00:00,44.98,45.1,44.94,45.07,72185.0,40.3604,40.4681,40.3245,40.4412,72185.0
2019-08-14 14:30:00,45.07,45.09,44.85,44.94,65318.0,40.4412,40.4591,40.2438,40.3245,65318.0
2019-08-14 15:00:00,44.93,45.09,44.85,45.0,114125.0,40.3156,40.4591,40.2438,40.3784,114125.0
2019-08-14 15:30:00,44.97,45.0,44.81,44.88,239482.0,40.3515,40.3784,40.2079,40.2707,239482.0
2019-08-15 09:30:00,45.22,45.29,44.86,45.18,129919.0,40.5758,40.6386,40.2528,40.5399,129919.0
2019-08-15 10:00:00,45.14,45.52,45.14,45.39,109055.0,40.504,40.845,40.504,40.7283,109055.0
2019-08-15 10:30:00,45.38,45.89,45.35,45.75,269527.0,40.7194,41.177,40.6924,41.0514,269527.0
2019-08-15 11:00:00,45.73,45.77,45.51,45.71,118769.0,41.0334,41.0693,40.836,41.0155,118769.0
2019-08-15 11:30:00,45.72,45.84,45.69,45.77,106428.0,41.0244,41.1321,40.9975,41.0693,106428.0
2019-08-15 12:00:00,45.77,45.93,45.72,45.73,93037.0,41.0693,41.2129,41.0244,41.0334,93037.0
2019-08-15 12:30:00,45.73,45.85,45.72,45.85,85730.0,41.0334,41.1411,41.0244,41.1411,85730.0
2019-08-15 13:00:00,45.84,45.87,45.77,45.85,94202.0,41.1321,41.159,41.0693,41.1411,94202.0
2019-08-15 13:30:00,45.84,45.85,45.66,45.74,115490.0,41.1321,41.1411,40.9706,41.0424,115490.0
2019-08-15 14:00:00,45.74,46.03,45.72,45.98,119259.0,41.0424,41.3026,41.0244,41.2577,119259.0
2019-08-15 14:30:00,45.98,45.98,45.84,45.95,100032.0,41.2577,41.2577,41.1321,41.2308,100032.0
2019-08-15 15:00:00,45.96,46.06,45.95,46.01,134472.0,41.2398,41.3295,41.2308,41.2847,134472.0
2019-08-15 15:30:00,46.0,46.26,45.99,46.1,483902.0,41.2757,41.509,41.2667,41.3654,483902.0
2019-08-16 09:30:00,46.42,46.89,46.42,46.67,125856.0,41.6525,42.0743,41.6525,41.8769,125856.0
2019-08-16 10:00:00,46.67,46.74,46.44,46.54,151753.0,41.8769,41.9397,41.6705,41.7602,151753.0
2019-08-16 10:30:00,46.54,46.88,46.5,46.75,135858.0,41.7602,42.0653,41.7243,41.9487,135858.0
2019-08-16 11:00:00,46.75,46.78,46.4,46.42,130052.0,41.9487,41.9756,41.6346,41.6525,130052.0
2019-08-16 11:30:00,46.42,46.5,46.39,46.44,62081.0,41.6525,41.7243,41.6256,41.6705,62081.0
2019-08-16 12:00:00,46.44,46.62,46.41,46.59,53699.0,41.6705,41.832,41.6436,41.8051,53699.0
2019-08-16 12:30:00,46.58,46.63,46.53,46.59,47035.0,41.7961,41.841,41.7512,41.8051,47035.0
2019-08-16 13:00:00,46.6,46.65,46.54,46.61,50014.0,41.8141,41.8589,41.7602,41.823,50014.0
2019-08-16 13:30:00,46.61,46.68,46.57,46.61,54737.0,41.823,41.8858,41.7871,41.823,54737.0
2019-08-16 14:00:00,46.6,46.69,46.59,46.65,51822.0,41.8141,41.8948,41.8051,41.8589,51822.0
2019-08-16 14:30:00,46.64,46.68,46.57,46.6,45816.0,41.85,41.8858,41.7871,41.8141,45816.0
2019-08-16 15:00:00,46.59,46.63,46.28,46.29,132371.0,41.8051,41.841,41.5269,41.5359,132371.0
2019-08-16 15:30:00,46.28,46.41,46.25,46.28,315407.0,41.5269,41.6436,41.5,41.5269,315407.0
2019-08-19 09:30:00,46.84,47.36,46.52,46.55,93417.0,42.0294,42.496,41.7423,41.7692,93417.0
2019-08-19 10:00:00,46.55,46.57,46.29,46.45,105880.0,41.7692,41.7871,41.5359,41.6795,105880.0
2019-08-19 10:30:00,46.44,46.71,46.39,46.41,125370.0,41.6705,41.9128,41.6256,41.6436,125370.0
2019-08-19 11:00:00,46.41,46.62,46.41,46.57,82451.0,41.6436,41.832,41.6436,41.7871,82451.0
2019-08-19 11:30:00,46.56,46.61,46.48,46.51,58616.0,41.7782,41.823,41.7064,41.7333,58616.0
2019-08-19 12:00:00,46.51,46.55,46.34,46.37,48977.0,41.7333,41.7692,41.5808,41.6077,48977.0
2019-08-19 12:30:00,46.37,46.5,46.34,46.47,43885.0,41.6077,41.7243,41.5808,41.6974,43885.0
2019-08-19 13:00:00,46.47,46.52,46.45,46.48,39770.0,41.6974,41.7423,41.6795,41.7064,39770.0
2019-08-19 13:30:00,46.48,46.49,46.4,46.41,47528.0,41.7064,41.7154,41.6346,41.6436,47528.0
2019-08-19 14:00:00,46.41,46.55,46.29,46.55,94132.0,41.6436,41.7692,41.5359,41.7692,94132.0
2019-08-19 14:30:00,46.55,46.65,46.49,46.57,73051.0,41.7692,41.8589,41.7154,41.7871,73051.0
2019-08-19 15:00:00,46.58,46.66,46.51,46.6,75560.0,41.7961,41.8679,41.7333,41.8141,75560.0
2019-08-19 15:30:00,46.6,46.78,46.56,46.59,272491.0,41.8141,41.9756,41.7782,41.8051,272491.0
2019-08-20 09:30:00,46.48,46.69,46.15,46.38,36503.0,41.7064,41.8948,41.4103,41.6167,36503.0
2019-08-20 10:00:00,46.28,46.34,46.12,46.21,33748.0,41.5269,41.5808,41.3834,41.4641,33748.0
2019-08-20 10:30:00,46.19,46.47,46.16,46.45,31837.0,41.4462,41.6974,41.4192,41.6795,31837.0
2019-08-20 11:00:00,46.47,46.52,46.37,46.42,25475.0,41.6974,41.7423,41.6077,41.6525,25475.0
2019-08-20 11:30:00,46.43,46.43,46.29,46.35,28173.0,41.6615,41.6615,41.5359,41.5897,28173.0
2019-08-20 12:00:00,46.36,46.41,46.28,46.28,32927.0,41.5987,41.6436,41.5269,41.5269,32927.0
2019-08-20 12:30:00,46.27,46.29,46.18,46.25,70038.0,41.518,41.5359,41.4372,41.5,70038.0
2019-08-20 13:00:00,46.24,46.4,46.24,46.35,35891.0,41.491,41.6346,41.491,41.5897,35891.0
2019-08-20 13:30:00,46.34,46.34,46.21,46.27,24879.0,41.5808,41.5808,41.4641,41.518,24879.0
2019-08-20 14:00:00,46.27,46.27,46.17,46.23,24149.0,41.518,41.518,41.4282,41.4821,24149.0
2019-08-20 14:30:00,46.22,46.5,46.21,46.5,56645.0,41.4731,41.7243,41.4641,41.7243,56645.0
2019-08-20 15:00:00,46.5,46.5,46.26,46.33,57063.0,41.7243,41.7243,41.509,41.5718,57063.0
2019-08-20 15:30:00,46.33,46.39,46.14,46.18,180079.0,41.5718,41.6256,41.4013,41.4372,180079.0
2019-08-21 09:30:00,46.73,46.85,46.55,46.67,38548.0,41.9307,42.0384,41.7692,41.8769,38548.0
2019-08-21 10:00:00,46.64,46.84,46.64,46.66,39874.0,41.85,42.0294,41.85,41.8679,39874.0
2019-08-21 10:30:00,46.65,46.71,46.55,46.67,43972.0,41.8589,41.9128,41.7692,41.8769,43972.0
2019-08-21 11:00:00,46.65,46.76,46.62,46.72,25076.0,41.8589,41.9576,41.832,41.9217,25076.0
2019-08-21 11:30:00,46.73,46.89,46.71,46.84,36653.0,41.9307,42.0743,41.9128,42.0294,36653.0
2019-08-21 12:00:00,46.86,46.86,46.72,46.76,26026.0,42.0474,42.0474,41.9217,41.9576,26026.0
2019-08-21 12:30:00,46.76,46.78,46.66,46.78,26707.0,41.9576,41.9756,41.8679,41.9756,26707.0
2019-08-21 13:00:00,46.76,46.91,46.7,46.91,41790.0,41.9576,42.0922,41.9038,42.0922,41790.0
2019-08-21 13:30:00,46.9,46.91,46.83,46.86,31074.0,42.0832,42.0922,42.0204,42.0474,31074.0
2019-08-21 14:00:00,46.85,46.92,46.77,46.81,30243.0,42.0384,42.1012,41.9666,42.0025,30243.0
2019-08-21 14:30:00,46.8,46.83,46.74,46.8,30456.0,41.9935,42.0204,41.9397,41.9935,30456.0
2019-08-21 15:00:00,46.78,46.86,46.75,46.81,41819.0,41.9756,42.0474,41.9487,42.0025,41819.0
2019-08-21 15:30:00,46.82,46.9,46.81,46.82,130918.0,42.0115,42.0832,42.0025,42.0115,130918.0
2019-08-22 09:30:00,46.99,47.14,46.8,46.94,79295.0,42.164,42.2986,41.9935,42.1191,79295.0
2019-08-22 10:00:00,46.94,47.08,46.74,46.77,90675.0,42.1191,42.2448,41.9397,41.9666,90675.0
2019-08-22 10:30:00,46.78,46.78,46.12,46.19,77165.0,41.9756,41.9756,41.3834,41.4462,77165.0
2019-08-22 11:00:00,46.2,46.55,46.2,46.27,18306.0,41.4551,41.7692,41.4551,41.518,18306.0
2019-08-22 11:30:00,46.28,46.49,46.28,46.46,19424.0,41.5269,41.7154,41.5269,41.6884,19424.0
2019-08-22 12:00:00,46.46,46.58,46.41,46.43,17112.0,41.6884,41.7961,41.6436,41.6615,17112.0
2019-08-22 12:30:00,46.45,46.5,46.4,46.42,10363.0,41.6795,41.7243,41.6346,41.6525,10363.0
2019-08-22 13:00:00,46.41,46.48,46.41,46.48,10249.0,41.6436,41.7064,41.6436,41.7064,10249.0
2019-08-22 13:30:00,46.5,46.56,46.45,46.47,13483.0,41.7243,41.7782,41.6795,41.6974,13483.0
2019-08-22 14:00:00,46.48,46.51,46.35,46.37,14218.0,41.7064,41.7333,41.5897,41.6077,14218.0
2019-08-22 14:30:00,46.37,46.54,46.37,46.54,19967.0,41.6077,41.7602,41.6077,41.7602,19967.0
2019-08-22 15:00:00,46.54,46.54,46.42,46.54,33760.0,41.7602,41.7602,41.6525,41.7602,33760.0
2019-08-22 15:30:00,46.54,46.63,46.43,46.47,150359.0,41.7602,41.841,41.6615,41.6974,150359.0
2019-08-23 09:30:00,46.26,46.26,45.74,46.01,43026.0,41.509,41.509,41.0424,41.2847,43026.0
2019-08-23 10:00:00,45.99,46.18,45.85,45.96,23702.0,41.2667,41.4372,41.1411,41.2398,23702.0
2019-08-23 10:30:00,45.95,46.13,45.89,46.01,19609.0,41.2308,41.3923,41.177,41.2847,19609.0
2019-08-23 11:00:00,46.01,46.01,45.24,45.37,38581.0,41.2847,41.2847,40.5937,40.7104,38581.0
2019-08-23 11:30:00,45.37,45.37,45.05,45.07,29299.0,40.7104,40.7104,40.4232,40.4412,29299.0
2019-08-23 12:00:00,45.05,45.43,44.96,45.15,109735.0,40.4232,40.7642,40.3425,40.513,109735.0
2019-08-23 12:30:00,45.17,45.22,45.0,45.05,51721.0,40.5309,40.5758,40.3784,40.4232,51721.0
2019-08-23 13:00:00,45.06,45.23,45.02,45.12,33354.0,40.4322,40.5848,40.3963,40.4861,33354.0
2019-08-23 13:30:00,45.15,45.44,45.12,45.4,99666.0,40.513,40.7732,40.4861,40.7373,99666.0
2019-08-23 14:00:00,45.4,45.51,45.38,45.45,85816.0,40.7373,40.836,40.7194,40.7822,85816.0
2019-08-23 14:30:00,45.46,45.5,45.34,45.46,60093.0,40.7911,40.827,40.6835,40.7911,60093.0
2019-08-23 15:00:00,45.45,45.54,45.29,45.34,167089.0,40.7822,40.8629,40.6386,40.6835,167089.0
2019-08-23 15:30:00,45.34,45.35,44.79,45.02,239075.0,40.6835,40.6924,40.19,40.3963,239075.0
2019-08-26 09:30:00,45.42,45.5,44.73,44.99,128897.0,40.7552,40.827,40.1361,40.3694,128897.0
2019-08-26 10:00:00,44.96,45.09,44.8,44.91,35513.0,40.3425,40.4591,40.1989,40.2976,35513.0
2019-08-26 10:30:00,44.91,45.11,44.88,45.04,27185.0,40.2976,40.4771,40.2707,40.4143,27185.0
2019-08-26 11:00:00,45.03,45.2,45.03,45.14,35496.0,40.4053,40.5578,40.4053,40.504,35496.0
2019-08-26 11:30:00,45.15,45.17,45.04,45.14,22440.0,40.513,40.5309,40.4143,40.504,22440.0
2019-08-26 12:00:00,45.14,45.26,45.11,45.22,27343.0,40.504,40.6117,40.4771,40.5758,27343.0
2019-08-26 12:30:00,45.22,45.33,45.17,45.27,31530.0,40.5758,40.6745,40.5309,40.6207,31530.0
2019-08-26 13:00:00,45.26,45.27,45.13,45.18,42993.0,40.6117,40.6207,40.495,40.5399,42993.0
2019-08-26 13:30:00,45.16,45.26,45.13,45.16,37523.0,40.522,40.6117,40.495,40.522,37523.0
2019-08-26 14:00:00,45.16,45.16,45.0,45.01,25317.0,40.522,40.522,40.3784,40.3874,25317.0
2019-08-26 14:30:00,45.02,45.06,45.01,45.04,34631.0,40.3963,40.4322,40.3874,40.4143,34631.0
2019-08-26 15:00:00,45.04,45.1,45.0,45.01,54056.0,40.4143,40.4681,40.3784,40.3874,54056.0
2019-08-26 15:30:00,45.02,45.22,44.99,45.22,177804.0,40.3963,40.5758,40.3694,40.5758,177804.0
2019-08-27 09:30:00,45.35,45.46,45.05,45.31,43564.0,40.6924,40.7911,40.4232,40.6565,43564.0
2019-08-27 10:00:00,45.31,45.35,45.16,45.35,32229.0,40.6565,40.6924,40.522,40.6924,32229.0
2019-08-27 10:30:00,45.36,45.42,45.27,45.28,45178.0,40.7014,40.7552,40.6207,40.6296,45178.0
2019-08-27 11:00:00,45.3,45.35,45.06,45.11,34459.0,40.6476,40.6924,40.4322,40.4771,34459.0
2019-08-27 11:30:00,45.11,45.17,45.03,45.1,28573.0,40.4771,40.5309,40.4053,40.4681,28573.0
2019-08-27 12:00:00,45.09,45.18,45.03,45.16,25553.0,40.4591,40.5399,40.4053,40.522,25553.0
2019-08-27 12:30:00,45.15,45.17,44.57,44.57,77979.0,40.513,40.5309,39.9925,39.9925,77979.0
2019-08-27 13:00:00,44.58,44.65,44.5,44.62,40925.0,40.0015,40.0643,39.9297,40.0374,40925.0
2019-08-27 13:30:00,44.61,44.78,44.57,44.71,73478.0,40.0284,40.181,39.9925,40.1182,73478.0
2019-08-27 14:00:00,44.72,44.72,44.53,44.55,42233.0,40.1271,40.1271,39.9567,39.9746,42233.0
2019-08-27 14:30:00,44.55,44.68,44.5,44.68,59017.0,39.9746,40.0912,39.9297,40.0912,59017.0
2019-08-27 15:00:00,44.69,44.71,44.54,44.58,79647.0,40.1002,40.1182,39.9656,40.0015,79647.0
2019-08-27 15:30:00,44.58,44.64,44.47,44.47,191029.0,40.0015,40.0554,39.9028,39.9028,191029.0
2019-08-28 09:30:00,44.33,44.65,44.07,44.59,23748.0,39.7772,40.0643,39.5439,40.0105,23748.0
2019-08-28 10:00:00,44.57,44.74,44.33,44.48,17098.0,39.9925,40.1451,39.7772,39.9118,17098.0
2019-08-28 10:30:00,44.47,44.82,44.46,44.78,20305.0,39.9028,40.2169,39.8938,40.181,20305.0
2019-08-28 11:00:00,44.79,45.05,44.79,45.05,21903.0,40.19,40.4232,40.19,40.4232,21903.0
2019-08-28 11:30:00,45.03,45.13,44.99,45.08,17877.0,40.4053,40.495,40.3694,40.4502,17877.0
2019-08-28 12:00:00,45.09,45.12,45.04,45.07,19954.0,40.4591,40.4861,40.4143,40.4412,19954.0
2019-08-28 12:30:00,45.08,45.18,45.08,45.14,19796.0,40.4502,40.5399,40.4502,40.504,19796.0
2019-08-28 13:00:00,45.16,45.16,45.06,45.12,15373.0,40.522,40.522,40.4322,40.4861,15373.0
2019-08-28 13:30:00,45.12,45.19,45.09,45.09,21665.0,40.4861,40.5489,40.4591,40.4591,21665.0
2019-08-28 14:00:00,45.11,45.14,45.07,45.13,15335.0,40.4771,40.504,40.4412,40.495,15335.0
2019-08-28 14:30:00,45.14,45.2,45.1,45.19,20499.0,40.504,40.5578,40.4681,40.5489,20499.0
2019-08-28 15:00:00,45.18,45.19,45.1,45.1,28976.0,40.5399,40.5489,40.4681,40.4681,28976.0
2019-08-28 15:30:00,45.1,45.21,45.04,45.09,156841.0,40.4681,40.5668,40.4143,40.4591,156841.0
2019-08-29 09:30:00,45.59,45.89,45.38,45.71,89623.0,40.9078,41.177,40.7194,41.0155,89623.0
2019-08-29 10:00:00,45.68,45.79,45.52,45.7,38077.0,40.9885,41.0872,40.845,41.0065,38077.0
2019-08-29 10:30:00,45.73,45.74,45.34,45.64,56043.0,41.0334,41.0424,40.6835,40.9527,56043.0
2019-08-29 11:00:00,45.63,45.86,45.58,45.8,25162.0,40.9437,41.1501,40.8988,41.0962,25162.0
2019-08-29 11:30:00,45.81,46.14,45.79,46.08,37563.0,41.1052,41.4013,41.0872,41.3475,37563.0
2019-08-29 12:00:00,46.08,46.13,45.99,46.06,18370.0,41.3475,41.3923,41.2667,41.3295,18370.0
2019-08-29 12:30:00,46.07,46.1,46.03,46.07,22599.0,41.3385,41.3654,41.3026,41.3385,22599.0
2019-08-29 13:00:00,46.08,46.17,46.07,46.16,19031.0,41.3475,41.4282,41.3385,41.4192,19031.0
2019-08-29 13:30:00,46.16,46.25,46.08,46.1,22904.0,41.4192,41.5,41.3475,41.3654,22904.0
2019-08-29 14:00:00,46.11,46.18,46.08,46.14,22479.0,41.3744,41.4372,41.3475,41.4013,22479.0
2019-08-29 14:30:00,46.15,46.19,46.15,46.18,24840.0,41.4103,41.4462,41.4103,41.4372,24840.0
2019-08-29 15:00:00,46.17,46.18,46.05,46.06,33550.0,41.4282,41.4372,41.3205,41.3295,33550.0
2019-08-29 15:30:00,46.07,46.21,46.06,46.14,94658.0,41.3385,41.4641,41.3295,41.4013,94658.0
2019-08-30 09:30:00,46.48,46.85,46.48,46.64,45916.0,41.7064,42.0384,41.7064,41.85,45916.0
2019-08-30 10:00:00,46.62,46.85,46.62,46.77,30000.0,41.832,42.0384,41.832,41.9666,30000.0
2019-08-30 10:30:00,46.76,46.91,46.74,46.8,31086.0,41.9576,42.0922,41.9397,41.9935,31086.0
2019-08-30 11:00:00,46.78,46.78,46.39,46.54,21172.0,41.9756,41.9756,41.6256,41.7602,21172.0
2019-08-30 11:30:00,46.59,46.6,46.49,46.54,10230.0,41.8051,41.8141,41.7154,41.7602,10230.0
2019-08-30 12:00:00,46.52,46.57,46.49,46.57,9572.0,41.7423,41.7871,41.7154,41.7871,9572.0
2019-08-30 12:30:00,46.55,46.62,46.49,46.56,17712.0,41.7692,41.832,41.7154,41.7782,17712.0
2019-08-30 13:00:00,46.56,46.57,46.5,46.51,11693.0,41.7782,41.7871,41.7243,41.7333,11693.0
2019-08-30 13:30:00,46.5,46.53,46.43,46.43,10802.0,41.7243,41.7512,41.6615,41.6615,10802.0
2019-08-30 14:00:00,46.46,46.57,46.46,46.57,16924.0,41.6884,41.7871,41.6884,41.7871,16924.0
2019-08-30 14:30:00,46.59,46.62,46.44,46.47,23287.0,41.8051,41.832,41.6705,41.6974,23287.0
2019-08-30 15:00:00,46.46,46.52,46.38,46.5,21479.0,41.6884,41.7423,41.6167,41.7243,21479.0
2019-08-30 15:30:00,46.51,46.59,46.46,46.51,88246.0,41.7333,41.8051,41.6884,41.7333,88246.0
2019-09-03 09:30:00,46.12,46.19,45.57,45.99,79089.0,41.3834,41.4462,40.8898,41.2667,79089.0
2019-09-03 10:00:00,45.93,45.95,45.43,45.66,30220.0,41.2129,41.2308,40.7642,40.9706,30220.0
2019-09-03 10:30:00,45.61,45.75,45.49,45.63,57328.0,40.9257,41.0514,40.8181,40.9437,57328.0
2019-09-03 11:00:00,45.65,45.67,45.47,45.53,35348.0,40.9616,40.9796,40.8001,40.854,35348.0
2019-09-03 11:30:00,45.58,45.67,45.48,45.62,17435.0,40.8988,40.9796,40.8091,40.9347,17435.0
2019-09-03 12:00:00,45.63,45.75,45.6,45.68,23540.0,40.9437,41.0514,40.9168,40.9885,23540.0
2019-09-03 12:30:00,45.66,45.67,45.46,45.51,19433.0,40.9706,40.9796,40.7911,40.836,19433.0
2019-09-03 13:00:00,45.5,45.57,45.44,45.56,22496.0,40.827,40.8898,40.7732,40.8809,22496.0
2019-09-03 13:30:00,45.54,45.58,45.32,45.37,26118.0,40.8629,40.8988,40.6655,40.7104,26118.0
2019-09-03 14:00:00,45.36,45.44,45.32,45.37,30673.0,40.7014,40.7732,40.6655,40.7104,30673.0
2019-09-03 14:30:00,45.36,45.51,45.35,45.5,27750.0,40.7014,40.836,40.6924,40.827,27750.0
2019-09-03 15:00:00,45.5,45.6,45.49,45.55,47713.0,40.827,40.9168,40.8181,40.8719,47713.0
2019-09-03 15:30:00,45.56,45.65,45.53,45.61,100281.0,40.8809,40.9616,40.854,40.9257,100281.0
2019-09-04 09:30:00,46.12,46.26,45.9,46.01,35197.0,41.3834,41.509,41.186,41.2847,35197.0
2019-09-04 10:00:00,46.0,46.1,45.82,45.97,23234.0,41.2757,41.3654,41.1142,41.2488,23234.0
2019-09-04 10:30:00,46.01,46.17,45.91,46.1,29039.0,41.2847,41.4282,41.1949,41.3654,29039.0
2019-09-04 11:00:00,46.1,46.34,46.1,46.21,25588.0,41.3654,41.5808,41.3654,41.4641,25588.0
2019-09-04 11:30:00,46.24,46.32,46.16,46.17,24598.0,41.491,41.5628,41.4192,41.4282,24598.0
2019-09-04 12:00:00,46.2,46.3,46.15,46.17,18003.0,41.4551,41.5449,41.4103,41.4282,18003.0
2019-09-04 12:30:00,46.19,46.25,46.17,46.23,10470.0,41.4462,41.5,41.4282,41.4821,10470.0
2019-09-04 13:00:00,46.24,46.25,46.13,46.16,16092.0,41.491,41.5,41.3923,41.4192,16092.0
2019-09-04 13:30:00,46.16,46.21,46.07,46.1,26001.0,41.4192,41.4641,41.3385,41.3654,26001.0
2019-09-04 14:00:00,46.09,46.27,46.07,46.22,23050.0,41.3564,41.518,41.3385,41.4731,23050.0
2019-09-04 14:30:00,46.22,46.41,46.21,46.38,26880.0,41.4731,41.6436,41.4641,41.6167,26880.0
2019-09-04 15:00:00,46.4,46.46,46.34,46.41,33704.0,41.6346,41.6884,41.5808,41.6436,33704.0
2019-09-04 15:30:00,46.4,46.43,46.26,46.3,97349.0,41.6346,41.6615,41.509,41.5449,97349.0
2019-09-05 09:30:00,46.83,47.12,46.7,47.02,68940.0,42.0204,42.2807,41.9038,42.1909,68940.0
2019-09-05 10:00:00,47.06,47.78,47.06,47.67,45688.0,42.2268,42.8729,42.2268,42.7742,45688.0
2019-09-05 10:30:00,47.69,47.89,47.63,47.76,68455.0,42.7921,42.9716,42.7383,42.8549,68455.0
2019-09-05 11:00:00,47.79,47.85,47.5,47.71,30315.0,42.8818,42.9357,42.6216,42.8101,30315.0
2019-09-05 11:30:00,47.7,47.71,47.59,47.62,36646.0,42.8011,42.8101,42.7024,42.7293,36646.0
2019-09-05 12:00:00,47.63,47.65,47.53,47.55,23123.0,42.7383,42.7562,42.6485,42.6665,23123.0
2019-09-05 12:30:00,47.53,47.59,47.48,47.56,13013.0,42.6485,42.7024,42.6037,42.6755,13013.0
2019-09-05 13:00:00,47.6,47.63,47.51,47.59,14160.0,42.7114,42.7383,42.6306,42.7024,14160.0
2019-09-05 13:30:00,47.58,47.59,47.5,47.55,25474.0,42.6934,42.7024,42.6216,42.6665,25474.0
2019-09-05 14:00:00,47.57,47.7,47.55,47.68,25208.0,42.6844,42.8011,42.6665,42.7831,25208.0
2019-09-05 14:30:00,47.7,47.76,47.65,47.74,26324.0,42.8011,42.8549,42.7562,42.837,26324.0
2019-09-05 15:00:00,47.74,47.79,47.68,47.73,37464.0,42.837,42.8818,42.7831,42.828,37464.0
2019-09-05 15:30:00,47.74,47.84,47.58,47.63,178217.0,42.837,42.9267,42.6934,42.7383,178217.0
2019-09-06 09:30:00,47.86,47.86,47.56,47.84,29932.0,42.9447,42.9447,42.6755,42.9267,29932.0
2019-09-06 10:00:00,47.87,47.92,47.62,47.9,27362.0,42.9536,42.9985,42.7293,42.9805,27362.0
2019-09-06 10:30:00,47.91,48.13,47.85,48.13,58757.0,42.9895,43.1869,42.9357,43.1869,58757.0
2019-09-06 11:00:00,48.13,48.13,47.92,47.96,38367.0,43.1869,43.1869,42.9985,43.0344,38367.0
2019-09-06 11:30:00,47.97,47.98,47.87,47.91,36534.0,43.0434,43.0523,42.9536,42.9895,36534.0
2019-09-06 12:00:00,47.92,48.04,47.91,47.97,31724.0,42.9985,43.1062,42.9895,43.0434,31724.0
2019-09-06 12:30:00,47.97,47.97,47.85,47.9,26896.0,43.0434,43.0434,42.9357,42.9805,26896.0
2019-09-06 13:00:00,47.9,47.97,47.87,47.97,24343.0,42.9805,43.0434,42.9536,43.0434,24343.0
2019-09-06 13:30:00,47.96,48.0,47.86,47.88,37785.0,43.0344,43.0703,42.9447,42.9626,37785.0
2019-09-06 14:00:00,47.86,47.88,47.79,47.82,24194.0,42.9447,42.9626,42.8818,42.9088,24194.0
2019-09-06 14:30:00,47.82,47.85,47.76,47.82,46957.0,42.9088,42.9357,42.8549,42.9088,46957.0
2019-09-06 15:00:00,47.82,47.95,47.82,47.94,46646.0,42.9088,43.0254,42.9088,43.0164,46646.0
2019-09-06 15:30:00,47.94,47.97,47.75,47.82,195849.0,43.0164,43.0434,42.846,42.9088,195849.0
2019-09-09 09:30:00,48.09,48.4,47.9,48.38,45116.0,43.151,43.4292,42.9805,43.4112,45116.0
2019-09-09 10:00:00,48.39,48.73,48.33,48.64,54479.0,43.4202,43.7253,43.3664,43.6445,54479.0
2019-09-09 10:30:00,48.64,48.89,48.56,48.86,66709.0,43.6445,43.8689,43.5728,43.842,66709.0
2019-09-09 11:00:00,48.87,48.96,48.66,48.67,73550.0,43.8509,43.9317,43.6625,43.6715,73550.0
2019-09-09 11:30:00,48.66,48.74,48.61,48.68,43075.0,43.6625,43.7343,43.6176,43.6804,43075.0
2019-09-09 12:00:00,48.67,48.75,48.56,48.57,29935.0,43.6715,43.7432,43.5728,43.5817,29935.0
2019-09-09 12:30:00,48.57,48.71,48.54,48.71,71784.0,43.5817,43.7074,43.5548,43.7074,71784.0
2019-09-09 13:00:00,48.71,48.78,48.68,48.71,34566.0,43.7074,43.7702,43.6804,43.7074,34566.0
2019-09-09 13:30:00,48.71,48.73,48.61,48.67,30401.0,43.7074,43.7253,43.6176,43.6715,30401.0
2019-09-09 14:00:00,48.66,48.67,48.6,48.64,37927.0,43.6625,43.6715,43.6087,43.6445,37927.0
2019-09-09 14:30:00,48.64,48.69,48.61,48.65,43950.0,43.6445,43.6894,43.6176,43.6535,43950.0
2019-09-09 15:00:00,48.64,48.95,48.64,48.93,69172.0,43.6445,43.9227,43.6445,43.9048,69172.0
2019-09-09 15:30:00,48.94,49.24,48.93,49.1,306076.0,43.9137,44.1829,43.9048,44.0573,306076.0
2019-09-10 09:30:00,49.0,49.83,48.85,49.53,288893.0,43.9676,44.7123,43.833,44.4431,288893.0
2019-09-10 10:00:00,49.52,49.74,49.43,49.51,107887.0,44.4342,44.6316,44.3534,44.4252,107887.0
2019-09-10 10:30:00,49.55,49.6,49.11,49.21,184307.0,44.4611,44.506,44.0663,44.156,184307.0
2019-09-10 11:00:00,49.22,49.54,49.21,49.41,131204.0,44.165,44.4521,44.156,44.3355,131204.0
2019-09-10 11:30:00,49.38,49.59,49.24,49.49,78945.0,44.3085,44.497,44.1829,44.4072,78945.0
2019-09-10 12:00:00,49.47,49.66,49.3,49.55,59648.0,44.3893,44.5598,44.2368,44.4611,59648.0
2019-09-10 12:30:00,49.55,49.56,49.13,49.19,134461.0,44.4611,44.4701,44.0842,44.1381,134461.0
2019-09-10 13:00:00,49.19,49.4,49.18,49.3,68302.0,44.1381,44.3265,44.1291,44.2368,68302.0
2019-09-10 13:30:00,49.3,49.41,49.21,49.37,67401.0,44.2368,44.3355,44.156,44.2996,67401.0
2019-09-10 14:00:00,49.38,49.52,49.33,49.4,128315.0,44.3085,44.4342,44.2637,44.3265,128315.0
2019-09-10 14:30:00,49.4,49.43,49.27,49.29,84546.0,44.3265,44.3534,44.2098,44.2278,84546.0
2019-09-10 15:00:00,49.3,49.51,49.28,49.43,79370.0,44.2368,44.4252,44.2188,44.3534,79370.0
2019-09-10 15:30:00,49.43,49.73,49.4,49.73,366259.0,44.3534,44.6226,44.3265,44.6226,366259.0
2019-09-11 09:30:00,49.92,49.99,49.36,49.88,100977.0,44.7931,44.8559,44.2906,44.7572,100977.0
2019-09-11 10:00:00,49.87,49.97,49.46,49.83,255122.0,44.7482,44.838,44.3803,44.7123,255122.0
2019-09-11 10:30:00,49.83,50.11,49.78,50.11,157717.0,44.7123,44.9636,44.6675,44.9636,157717.0
2019-09-11 11:00:00,50.11,50.12,49.82,49.82,110795.0,44.9636,44.9725,44.7034,44.7034,110795.0
2019-09-11 11:30:00,49.84,49.99,49.83,49.97,325831.0,44.7213,44.8559,44.7123,44.838,325831.0
2019-09-11 12:00:00,49.98,50.06,49.97,50.03,22684.0,44.8469,44.9187,44.838,44.8918,22684.0
2019-09-11 12:30:00,50.01,50.16,50.01,50.04,31388.0,44.8738,45.0084,44.8738,44.9008,31388.0
2019-09-11 13:00:00,50.05,50.26,50.04,50.21,36790.0,44.9097,45.0982,44.9008,45.0533,36790.0
2019-09-11 13:30:00,50.23,50.24,50.11,50.21,51605.0,45.0712,45.0802,44.9636,45.0533,51605.0
2019-09-11 14:00:00,50.22,50.32,50.21,50.32,61454.0,45.0623,45.152,45.0533,45.152,61454.0
2019-09-11 14:30:00,50.32,50.48,50.31,50.41,59476.0,45.152,45.2956,45.143,45.2328,59476.0
2019-09-11 15:00:00,50.41,50.65,50.4,50.65,103624.0,45.2328,45.4481,45.2238,45.4481,103624.0
2019-09-11 15:30:00,50.66,50.87,50.6,50.85,355859.0,45.4571,45.6455,45.4032,45.6276,355859.0
2019-09-12 09:30:00,51.57,51.6,50.43,50.73,150404.0,46.2736,46.3005,45.2507,45.5199,150404.0
2019-09-12 10:00:00,50.76,51.58,50.72,51.47,121310.0,45.5468,46.2826,45.5109,46.1839,121310.0
2019-09-12 10:30:00,51.5,51.5,50.67,50.69,90886.0,46.2108,46.2108,45.4661,45.484,90886.0
2019-09-12 11:00:00,50.69,50.87,50.58,50.79,115140.0,45.484,45.6455,45.3853,45.5737,115140.0
2019-09-12 11:30:00,50.79,50.99,50.79,50.86,30202.0,45.5737,45.7532,45.5737,45.6365,30202.0
2019-09-12 12:00:00,50.85,50.94,50.79,50.91,40137.0,45.6276,45.7083,45.5737,45.6814,40137.0
2019-09-12 12:30:00,50.91,51.18,50.85,51.17,35171.0,45.6814,45.9237,45.6276,45.9147,35171.0
2019-09-12 13:00:00,51.2,51.26,51.06,51.07,34647.0,45.9416,45.9955,45.816,45.825,34647.0
2019-09-12 13:30:00,51.07,51.25,51.05,51.17,40013.0,45.825,45.9865,45.807,45.9147,40013.0
2019-09-12 14:00:00,51.18,51.25,51.1,51.24,71688.0,45.9237,45.9865,45.8519,45.9775,71688.0
2019-09-12 14:30:00,51.25,51.52,51.24,51.5,82335.0,45.9865,46.2288,45.9775,46.2108,82335.0
2019-09-12 15:00:00,51.5,51.68,51.46,51.65,99023.0,46.2108,46.3723,46.1749,46.3454,99023.0
2019-09-12 15:30:00,51.65,51.78,51.63,51.71,308579.0,46.3454,46.4621,46.3275,46.3992,308579.0
2019-09-13 09:30:00,51.92,51.94,51.13,51.25,116194.0,46.5877,46.6056,45.8788,45.9865,116194.0
2019-09-13 10:00:00,51.26,51.33,50.86,50.9,136330.0,45.9955,46.0583,45.6365,45.6724,136330.0
2019-09-13 10:30:00,50.93,50.98,50.38,50.47,218833.0,45.6994,45.7442,45.2058,45.2866,218833.0
2019-09-13 11:00:00,50.5,50.66,50.41,50.59,271194.0,45.3135,45.4571,45.2328,45.3943,271194.0
2019-09-13 11:30:00,50.61,50.89,50.6,50.79,74019.0,45.4122,45.6635,45.4032,45.5737,74019.0
2019-09-13 12:00:00,50.77,50.81,50.63,50.69,60374.0,45.5558,45.5917,45.4302,45.484,60374.0
2019-09-13 12:30:00,50.69,50.83,50.65,50.73,96485.0,45.484,45.6096,45.4481,45.5199,96485.0
2019-09-13 13:00:00,50.74,50.81,50.57,50.61,82899.0,45.5289,45.5917,45.3763,45.4122,82899.0
2019-09-13 13:30:00,50.6,50.66,50.44,50.44,58484.0,45.4032,45.4571,45.2597,45.2597,58484.0
2019-09-13 14:00:00,50.45,50.71,50.45,50.63,138835.0,45.2687,45.502,45.2687,45.4302,138835.0
2019-09-13 14:30:00,50.64,50.8,50.64,50.67,63575.0,45.4391,45.5827,45.4391,45.4661,63575.0
2019-09-13 15:00:00,50.67,50.7,50.45,50.46,85647.0,45.4661,45.493,45.2687,45.2776,85647.0
2019-09-13 15:30:00,50.46,50.46,50.17,50.24,346254.0,45.2776,45.2776,45.0174,45.0802,346254.0
2019-09-16 09:30:00,49.94,50.01,49.14,49.37,272824.0,44.811,44.8738,44.0932,44.2996,272824.0
2019-09-16 10:00:00,49.34,49.41,49.07,49.11,56146.0,44.2727,44.3355,44.0304,44.0663,56146.0
2019-09-16 10:30:00,49.13,49.37,49.13,49.28,39109.0,44.0842,44.2996,44.0842,44.2188,39109.0
2019-09-16 11:00:00,49.29,49.37,49.17,49.26,92772.0,44.2278,44.2996,44.1201,44.2009,92772.0
2019-09-16 11:30:00,49.25,49.31,49.02,49.04,40827.0,44.1919,44.2457,43.9855,44.0035,40827.0
2019-09-16 12:00:00,49.05,49.14,49.0,49.11,79029.0,44.0124,44.0932,43.9676,44.0663,79029.0
2019-09-16 12:30:00,49.09,49.12,48.9,48.99,84205.0,44.0483,44.0752,43.8778,43.9586,84205.0
2019-09-16 13:00:00,48.99,49.18,48.98,49.17,44928.0,43.9586,44.1291,43.9496,44.1201,44928.0
2019-09-16 13:30:00,49.17,49.18,48.71,48.76,128842.0,44.1201,44.1291,43.7074,43.7522,128842.0
2019-09-16 14:00:00,48.76,48.99,48.76,48.93,55067.0,43.7522,43.9586,43.7522,43.9048,55067.0
2019-09-16 14:30:00,48.94,48.98,48.63,48.7,128836.0,43.9137,43.9496,43.6356,43.6984,128836.0
2019-09-16 15:00:00,48.72,48.92,48.7,48.72,70733.0,43.7163,43.8958,43.6984,43.7163,70733.0
2019-09-16 15:30:00,48.71,48.83,48.62,48.7,322763.0,43.7074,43.815,43.6266,43.6984,322763.0
2019-09-17 09:30:00,48.5,48.67,48.07,48.28,192091.0,43.5189,43.6715,43.1331,43.3215,192091.0
2019-09-17 10:00:00,48.3,48.61,48.23,48.28,60975.0,43.3395,43.6176,43.2767,43.3215,60975.0
2019-09-17 10:30:00,48.31,48.53,48.26,48.26,35136.0,43.3484,43.5458,43.3036,43.3036,35136.0
2019-09-17 11:00:00,48.28,48.64,48.28,48.54,38285.0,43.3215,43.6445,43.3215,43.5548,38285.0
2019-09-17 11:30:00,48.52,48.77,48.52,48.64,34058.0,43.5369,43.7612,43.5369,43.6445,34058.0
2019-09-17 12:00:00,48.65,48.67,48.51,48.54,23878.0,43.6535,43.6715,43.5279,43.5548,23878.0
2019-09-17 12:30:00,48.54,48.65,48.54,48.62,24727.0,43.5548,43.6535,43.5548,43.6266,24727.0
2019-09-17 13:00:00,48.62,48.74,48.62,48.71,59673.0,43.6266,43.7343,43.6266,43.7074,59673.0
2019-09-17 13:30:00,48.71,49.03,48.7,49.03,56347.0,43.7074,43.9945,43.6984,43.9945,56347.0
2019-09-17 14:00:00,49.04,49.17,49.01,49.15,36473.0,44.0035,44.1201,43.9765,44.1022,36473.0
2019-09-17 14:30:00,49.15,49.27,49.02,49.11,55650.0,44.1022,44.2098,43.9855,44.0663,55650.0
2019-09-17 15:00:00,49.14,49.17,49.04,49.16,40140.0,44.0932,44.1201,44.0035,44.1111,40140.0
2019-09-17 15:30:00,49.17,49.31,49.14,49.15,225216.0,44.1201,44.2457,44.0932,44.1022,225216.0
2019-09-18 09:30:00,48.98,49.25,48.77,48.99,41588.0,43.9496,44.1919,43.7612,43.9586,41588.0
2019-09-18 10:00:00,48.97,49.14,48.94,49.07,20059.0,43.9407,44.0932,43.9137,44.0304,20059.0
2019-09-18 10:30:00,49.06,49.07,48.6,48.64,34490.0,44.0214,44.0304,43.6087,43.6445,34490.0
2019-09-18 11:00:00,48.61,48.7,48.57,48.6,26922.0,43.6176,43.6984,43.5817,43.6087,26922.0
2019-09-18 11:30:00,48.65,48.66,48.52,48.59,21305.0,43.6535,43.6625,43.5369,43.5997,21305.0
2019-09-18 12:00:00,48.59,48.73,48.58,48.66,16199.0,43.5997,43.7253,43.5907,43.6625,16199.0
2019-09-18 12:30:00,48.65,48.78,48.63,48.7,15697.0,43.6535,43.7702,43.6356,43.6984,15697.0
2019-09-18 13:00:00,48.69,48.7,48.51,48.54,14564.0,43.6894,43.6984,43.5279,43.5548,14564.0
2019-09-18 13:30:00,48.52,48.53,48.4,48.44,18048.0,43.5369,43.5458,43.4292,43.4651,18048.0
2019-09-18 14:00:00,48.42,48.49,48.09,48.21,22837.0,43.4471,43.51,43.151,43.2587,22837.0
2019-09-18 14:30:00,48.2,48.3,48.13,48.26,30791.0,43.2497,43.3395,43.1869,43.3036,30791.0
2019-09-18 15:00:00,48.26,48.45,48.21,48.43,38441.0,43.3036,43.4741,43.2587,43.4561,38441.0
2019-09-18 15:30:00,48.45,48.81,48.45,48.79,137402.0,43.4741,43.7971,43.4741,43.7791,137402.0
2019-09-19 09:30:00,48.89,49.07,48.52,48.69,36802.0,43.8689,44.0304,43.5369,43.6894,36802.0
2019-09-19 10:00:00,48.77,48.8,48.68,48.73,20222.0,43.7612,43.7881,43.6804,43.7253,20222.0
2019-09-19 10:30:00,48.73,48.84,48.71,48.78,33010.0,43.7253,43.824,43.7074,43.7702,33010.0
2019-09-19 11:00:00,48.78,48.78,48.69,48.69,58705.0,43.7702,43.7702,43.6894,43.6894,58705.0
2019-09-19 11:30:00,48.7,48.81,48.62,48.68,51454.0,43.6984,43.7971,43.6266,43.6804,51454.0
2019-09-19 12:00:00,48.68,48.7,48.56,48.61,57852.0,43.6804,43.6984,43.5728,43.6176,57852.0
2019-09-19 12:30:00,48.61,48.72,48.61,48.65,15899.0,43.6176,43.7163,43.6176,43.6535,15899.0
2019-09-19 13:00:00,48.63,48.66,48.57,48.59,22678.0,43.6356,43.6625,43.5817,43.5997,22678.0
2019-09-19 13:30:00,48.61,48.61,48.5,48.54,18093.0,43.6176,43.6176,43.5189,43.5548,18093.0
2019-09-19 14:00:00,48.56,48.69,48.54,48.62,15675.0,43.5728,43.6894,43.5548,43.6266,15675.0
2019-09-19 14:30:00,48.61,48.62,48.51,48.52,18259.0,43.6176,43.6266,43.5279,43.5369,18259.0
2019-09-19 15:00:00,48.52,48.62,48.44,48.54,34979.0,43.5369,43.6266,43.4651,43.5548,34979.0
2019-09-19 15:30:00,48.54,48.54,48.36,48.47,147713.0,43.5548,43.5548,43.3933,43.492,147713.0
2019-09-20 09:30:00,48.59,48.73,48.27,48.31,161204.0,43.5997,43.7253,43.3125,43.3484,161204.0
2019-09-20 10:00:00,48.31,48.35,48.08,48.09,27284.0,43.3484,43.3843,43.1421,43.151,27284.0
2019-09-20 10:30:00,48.11,48.2,48.07,48.11,26548.0,43.169,43.2497,43.1331,43.169,26548.0
2019-09-20 11:00:00,48.11,48.12,47.93,47.95,43499.0,43.169,43.178,43.0075,43.0254,43499.0
2019-09-20 11:30:00,47.94,48.0,47.91,47.99,33196.0,43.0164,43.0703,42.9895,43.0613,33196.0
2019-09-20 12:00:00,47.99,48.17,47.98,48.14,21679.0,43.0613,43.2228,43.0523,43.1959,21679.0
2019-09-20 12:30:00,48.13,48.16,48.07,48.09,19618.0,43.1869,43.2138,43.1331,43.151,19618.0
2019-09-20 13:00:00,48.09,48.09,47.46,47.59,42292.0,43.151,43.151,42.5857,42.7024,42292.0
2019-09-20 13:30:00,47.59,47.69,47.52,47.63,29528.0,42.7024,42.7921,42.6396,42.7383,29528.0
2019-09-20 14:00:00,47.67,47.75,47.6,47.69,24412.0,42.7742,42.846,42.7114,42.7921,24412.0
2019-09-20 14:30:00,47.69,47.72,47.57,47.59,35772.0,42.7921,42.819,42.6844,42.7024,35772.0
2019-09-20 15:00:00,47.6,47.62,47.38,47.39,44373.0,42.7114,42.7293,42.514,42.5229,44373.0
2019-09-20 15:30:00,47.4,47.54,47.36,47.47,186768.0,42.5319,42.6575,42.496,42.5947,186768.0
2019-09-23 09:30:00,47.0,47.48,46.86,47.43,47680.0,42.173,42.6037,42.0474,42.5588,47680.0
2019-09-23 10:00:00,47.42,47.42,47.13,47.25,28230.0,42.5498,42.5498,42.2896,42.3973,28230.0
2019-09-23 10:30:00,47.28,47.35,47.23,47.31,29104.0,42.4242,42.487,42.3794,42.4511,29104.0
2019-09-23 11:00:00,47.31,47.52,47.24,47.52,61342.0,42.4511,42.6396,42.3883,42.6396,61342.0
2019-09-23 11:30:00,47.53,47.7,47.48,47.7,24411.0,42.6485,42.8011,42.6037,42.8011,24411.0
2019-09-23 12:00:00,47.71,47.8,47.66,47.8,38090.0,42.8101,42.8908,42.7652,42.8908,38090.0
2019-09-23 12:30:00,47.8,47.86,47.75,47.77,22080.0,42.8908,42.9447,42.846,42.8639,22080.0
2019-09-23 13:00:00,47.79,47.84,47.68,47.73,24731.0,42.8818,42.9267,42.7831,42.828,24731.0
2019-09-23 13:30:00,47.73,47.87,47.72,47.86,14031.0,42.828,42.9536,42.819,42.9447,14031.0
2019-09-23 14:00:00,47.86,47.88,47.8,47.86,19676.0,42.9447,42.9626,42.8908,42.9447,19676.0
2019-09-23 14:30:00,47.86,47.86,47.71,47.74,22516.0,42.9447,42.9447,42.8101,42.837,22516.0
2019-09-23 15:00:00,47.73,47.96,47.73,47.92,31038.0,42.828,43.0344,42.828,42.9985,31038.0
2019-09-23 15:30:00,47.92,47.94,47.74,47.74,116940.0,42.9985,43.0164,42.837,42.837,116940.0
2019-09-24 09:30:00,47.95,48.24,47.65,47.72,62364.0,43.0254,43.2856,42.7562,42.819,62364.0
2019-09-24 10:00:00,47.72,47.74,47.3,47.4,44040.0,42.819,42.837,42.4422,42.5319,44040.0
2019-09-24 10:30:00,47.41,47.74,47.4,47.68,24223.0,42.5409,42.837,42.5319,42.7831,24223.0
2019-09-24 11:00:00,47.66,47.7,47.54,47.63,26036.0,42.7652,42.8011,42.6575,42.7383,26036.0
2019-09-24 11:30:00,47.64,47.66,47.48,47.57,25828.0,42.7472,42.7652,42.6037,42.6844,25828.0
2019-09-24 12:00:00,47.56,47.64,47.39,47.43,25382.0,42.6755,42.7472,42.5229,42.5588,25382.0
2019-09-24 12:30:00,47.45,47.47,47.26,47.27,52347.0,42.5768,42.5947,42.4063,42.4152,52347.0
2019-09-24 13:00:00,47.28,47.38,47.14,47.14,21290.0,42.4242,42.514,42.2986,42.2986,21290.0
2019-09-24 13:30:00,47.13,47.34,47.13,47.25,25848.0,42.2896,42.4781,42.2896,42.3973,25848.0
2019-09-24 14:00:00,47.26,47.57,47.13,47.51,37180.0,42.4063,42.6844,42.2896,42.6306,37180.0
2019-09-24 14:30:00,47.52,47.53,47.31,47.36,33045.0,42.6396,42.6485,42.4511,42.496,33045.0
2019-09-24 15:00:00,47.36,47.41,47.23,47.27,33412.0,42.496,42.5409,42.3794,42.4152,33412.0
2019-09-24 15:30:00,47.26,47.47,46.9,47.36,142735.0,42.4063,42.5947,42.0832,42.496,142735.0
2019-09-25 09:30:00,47.37,47.92,47.13,47.4,46453.0,42.505,42.9985,42.2896,42.5319,46453.0
2019-09-25 10:00:00,47.43,47.65,47.31,47.56,15901.0,42.5588,42.7562,42.4511,42.6755,15901.0
2019-09-25 10:30:00,47.59,47.77,47.47,47.67,25281.0,42.7024,42.8639,42.5947,42.7742,25281.0
2019-09-25 11:00:00,47.7,47.77,47.53,47.65,16590.0,42.8011,42.8639,42.6485,42.7562,16590.0
2019-09-25 11:30:00,47.65,47.7,47.5,47.58,15474.0,42.7562,42.8011,42.6216,42.6934,15474.0
2019-09-25 12:00:00,47.6,47.75,47.59,47.73,20246.0,42.7114,42.846,42.7024,42.828,20246.0
2019-09-25 12:30:00,47.75,47.82,47.74,47.78,16712.0,42.846,42.9088,42.837,42.8729,16712.0
2019-09-25 13:00:00,47.76,47.85,47.75,47.85,12698.0,42.8549,42.9357,42.846,42.9357,12698.0
2019-09-25 13:30:00,47.86,47.93,47.84,47.88,15254.0,42.9447,43.0075,42.9267,42.9626,15254.0
2019-09-25 14:00:00,47.89,48.03,47.86,47.97,69880.0,42.9716,43.0972,42.9447,43.0434,69880.0
2019-09-25 14:30:00,47.96,48.02,47.82,47.89,128572.0,43.0344,43.0882,42.9088,42.9716,128572.0
2019-09-25 15:00:00,47.89,48.01,47.86,47.99,35525.0,42.9716,43.0792,42.9447,43.0613,35525.0
2019-09-25 15:30:00,47.99,48.01,47.92,47.99,122613.0,43.0613,43.0792,42.9985,43.0613,122613.0
2019-09-26 09:30:00,47.82,47.92,47.65,47.69,36031.0,42.9088,42.9985,42.7562,42.7921,36031.0
2019-09-26 10:00:00,47.68,47.71,47.16,47.4,83615.0,42.7831,42.8101,42.3165,42.5319,83615.0
2019-09-26 10:30:00,47.39,47.53,47.36,47.5,37952.0,42.5229,42.6485,42.496,42.6216,37952.0
2019-09-26 11:00:00,47.5,47.5,47.3,47.42,20222.0,42.6216,42.6216,42.4422,42.5498,20222.0
2019-09-26 11:30:00,47.44,47.65,47.43,47.57,57422.0,42.5678,42.7562,42.5588,42.6844,57422.0
2019-09-26 12:00:00,47.53,47.57,47.47,47.57,35856.0,42.6485,42.6844,42.5947,42.6844,35856.0
2019-09-26 12:30:00,47.56,47.63,47.54,47.55,20886.0,42.6755,42.7383,42.6575,42.6665,20886.0
2019-09-26 13:00:00,47.55,47.57,47.47,47.5,21447.0,42.6665,42.6844,42.5947,42.6216,21447.0
2019-09-26 13:30:00,47.49,47.55,47.46,47.54,24153.0,42.6127,42.6665,42.5857,42.6575,24153.0
2019-09-26 14:00:00,47.54,47.66,47.5,47.63,24144.0,42.6575,42.7652,42.6216,42.7383,24144.0
2019-09-26 14:30:00,47.63,47.71,47.62,47.67,22967.0,42.7383,42.8101,42.7293,42.7742,22967.0
2019-09-26 15:00:00,47.67,47.75,47.64,47.68,47425.0,42.7742,42.846,42.7472,42.7831,47425.0
2019-09-26 15:30:00,47.68,47.74,47.43,47.5,146675.0,42.7831,42.837,42.5588,42.6216,146675.0
2019-09-27 09:30:00,47.69,47.96,47.51,47.51,30770.0,42.7921,43.0344,42.6306,42.6306,30770.0
2019-09-27 10:00:00,47.55,47.74,47.49,47.66,19729.0,42.6665,42.837,42.6127,42.7652,19729.0
2019-09-27 10:30:00,47.67,47.81,47.48,47.81,70200.0,42.7742,42.8998,42.6037,42.8998,70200.0
2019-09-27 11:00:00,47.78,47.81,47.51,47.59,35890.0,42.8729,42.8998,42.6306,42.7024,35890.0
2019-09-27 11:30:00,47.57,47.61,47.04,47.41,26433.0,42.6844,42.7203,42.2089,42.5409,26433.0
2019-09-27 12:00:00,47.42,47.43,47.27,47.31,14515.0,42.5498,42.5588,42.4152,42.4511,14515.0
2019-09-27 12:30:00,47.3,47.37,47.14,47.14,27214.0,42.4422,42.505,42.2986,42.2986,27214.0
2019-09-27 13:00:00,47.11,47.47,47.11,47.46,46225.0,42.2717,42.5947,42.2717,42.5857,46225.0
2019-09-27 13:30:00,47.48,47.51,47.29,47.42,28738.0,42.6037,42.6306,42.4332,42.5498,28738.0
2019-09-27 14:00:00,47.4,47.52,47.27,47.41,48008.0,42.5319,42.6396,42.4152,42.5409,48008.0
2019-09-27 14:30:00,47.4,47.5,47.35,47.42,38454.0,42.5319,42.6216,42.487,42.5498,38454.0
2019-09-27 15:00:00,47.41,47.63,47.36,47.58,53367.0,42.5409,42.7383,42.496,42.6934,53367.0
2019-09-27 15:30:00,47.58,47.71,47.57,47.62,113923.0,42.6934,42.8101,42.6844,42.7293,113923.0
2019-09-30 09:30:00,47.95,48.1,47.55,47.6,55480.0,43.0254,43.16,42.6665,42.7114,55480.0
2019-09-30 10:00:00,47.58,47.85,47.52,47.7,44860.0,42.6934,42.9357,42.6396,42.8011,44860.0
2019-09-30 10:30:00,47.71,47.75,47.64,47.71,31058.0,42.8101,42.846,42.7472,42.8101,31058.0
2019-09-30 11:00:00,47.72,47.79,47.63,47.68,32683.0,42.819,42.8818,42.7383,42.7831,32683.0
2019-09-30 11:30:00,47.69,47.69,47.52,47.58,40858.0,42.7921,42.7921,42.6396,42.6934,40858.0
2019-09-30 12:00:00,47.58,47.85,47.58,47.81,17213.0,42.6934,42.9357,42.6934,42.8998,17213.0
2019-09-30 12:30:00,47.82,47.82,47.75,47.81,12923.0,42.9088,42.9088,42.846,42.8998,12923.0
2019-09-30 13:00:00,47.81,47.84,47.74,47.74,19364.0,42.8998,42.9267,42.837,42.837,19364.0
2019-09-30 13:30:00,47.74,47.83,47.72,47.8,11747.0,42.837,42.9177,42.819,42.8908,11747.0
2019-09-30 14:00:00,47.8,47.9,47.8,47.86,19278.0,42.8908,42.9805,42.8908,42.9447,19278.0
2019-09-30 14:30:00,47.86,47.94,47.84,47.89,20976.0,42.9447,43.0164,42.9267,42.9716,20976.0
2019-09-30 15:00:00,47.9,47.98,47.79,47.8,38005.0,42.9805,43.0523,42.8818,42.8908,38005.0
2019-09-30 15:30:00,47.8,47.81,47.69,47.72,162740.0,42.8908,42.8998,42.7921,42.819,162740.0
2019-10-01 09:30:00,48.1,48.87,48.1,48.73,62254.0,43.16,43.8509,43.16,43.7253,62254.0
2019-10-01 10:00:00,48.71,48.71,47.81,47.89,45070.0,43.7074,43.7074,42.8998,42.9716,45070.0
2019-10-01 10:30:00,47.93,48.06,47.9,47.94,27384.0,43.0075,43.1241,42.9805,43.0164,27384.0
2019-10-01 11:00:00,47.89,47.98,47.78,47.8,35089.0,42.9716,43.0523,42.8729,42.8908,35089.0
2019-10-01 11:30:00,47.83,47.86,47.62,47.66,27478.0,42.9177,42.9447,42.7293,42.7652,27478.0
2019-10-01 12:00:00,47.66,47.69,47.5,47.51,20649.0,42.7652,42.7921,42.6216,42.6306,20649.0
2019-10-01 12:30:00,47.52,47.64,47.44,47.45,27003.0,42.6396,42.7472,42.5678,42.5768,27003.0
2019-10-01 13:00:00,47.44,47.44,47.06,47.07,22050.0,42.5678,42.5678,42.2268,42.2358,22050.0
2019-10-01 13:30:00,47.07,47.07,46.84,46.85,37467.0,42.2358,42.2358,42.0294,42.0384,37467.0
2019-10-01 14:00:00,46.86,46.94,46.77,46.88,31151.0,42.0474,42.1191,41.9666,42.0653,31151.0
2019-10-01 14:30:00,46.89,47.22,46.88,47.11,34940.0,42.0743,42.3704,42.0653,42.2717,34940.0
2019-10-01 15:00:00,47.13,47.17,46.97,47.05,50935.0,42.2896,42.3255,42.1461,42.2178,50935.0
2019-10-01 15:30:00,47.04,47.04,46.77,46.79,63581.0,42.2089,42.2089,41.9666,41.9845,63581.0
2019-10-02 09:30:00,46.23,46.38,45.7,45.82,99652.0,41.4821,41.6167,41.0065,41.1142,99652.0
2019-10-02 10:00:00,45.86,46.05,45.34,45.54,130687.0,41.1501,41.3205,40.6835,40.8629,130687.0
2019-10-02 10:30:00,45.56,45.64,45.23,45.53,74694.0,40.8809,40.9527,40.5848,40.854,74694.0
2019-10-02 11:00:00,45.5,45.67,45.31,45.36,49704.0,40.827,40.9796,40.6565,40.7014,49704.0
2019-10-02 11:30:00,45.34,45.38,45.13,45.33,36860.0,40.6835,40.7194,40.495,40.6745,36860.0
2019-10-02 12:00:00,45.31,45.37,45.15,45.17,21249.0,40.6565,40.7104,40.513,40.5309,21249.0
2019-10-02 12:30:00,45.17,45.21,45.04,45.08,29367.0,40.5309,40.5668,40.4143,40.4502,29367.0
2019-10-02 13:00:00,45.07,45.26,45.05,45.19,25882.0,40.4412,40.6117,40.4232,40.5489,25882.0
2019-10-02 13:30:00,45.2,45.24,44.88,45.01,90311.0,40.5578,40.5937,40.2707,40.3874,90311.0
2019-10-02 14:00:00,45.01,45.34,44.97,45.34,67291.0,40.3874,40.6835,40.3515,40.6835,67291.0
2019-10-02 14:30:00,45.35,45.54,45.23,45.25,149975.0,40.6924,40.8629,40.5848,40.6027,149975.0
2019-10-02 15:00:00,45.25,45.53,45.25,45.44,172325.0,40.6027,40.854,40.6027,40.7732,172325.0
2019-10-02 15:30:00,45.44,45.45,45.17,45.19,219569.0,40.7732,40.7822,40.5309,40.5489,219569.0
2019-10-03 09:30:00,45.0,45.11,44.63,44.71,45179.0,40.3784,40.4771,40.0464,40.1182,45179.0
2019-10-03 10:00:00,44.66,44.67,44.11,44.37,86305.0,40.0733,40.0823,39.5798,39.8131,86305.0
2019-10-03 10:30:00,44.38,44.6,44.2,44.6,138169.0,39.8221,40.0195,39.6605,40.0195,138169.0
2019-10-03 11:00:00,44.55,44.93,44.52,44.71,40919.0,39.9746,40.3156,39.9477,40.1182,40919.0
2019-10-03 11:30:00,44.72,44.72,44.43,44.43,82602.0,40.1271,40.1271,39.8669,39.8669,82602.0
2019-10-03 12:00:00,44.44,44.68,44.42,44.63,41027.0,39.8759,40.0912,39.858,40.0464,41027.0
2019-10-03 12:30:00,44.61,44.86,44.55,44.85,137311.0,40.0284,40.2528,39.9746,40.2438,137311.0
2019-10-03 13:00:00,44.87,45.01,44.87,44.95,27891.0,40.2617,40.3874,40.2617,40.3335,27891.0
2019-10-03 13:30:00,44.96,45.09,44.89,44.98,27516.0,40.3425,40.4591,40.2797,40.3604,27516.0
2019-10-03 14:00:00,44.98,45.05,44.87,45.02,66056.0,40.3604,40.4232,40.2617,40.3963,66056.0
2019-10-03 14:30:00,45.04,45.04,44.84,44.84,52331.0,40.4143,40.4143,40.2348,40.2348,52331.0
2019-10-03 15:00:00,44.85,44.95,44.74,44.81,135652.0,40.2438,40.3335,40.1451,40.2079,135652.0
2019-10-03 15:30:00,44.8,45.0,44.76,44.98,256622.0,40.1989,40.3784,40.163,40.3604,256622.0
2019-10-04 09:30:00,45.04,45.59,45.04,45.59,148963.0,40.4143,40.9078,40.4143,40.9078,148963.0
2019-10-04 10:00:00,45.57,45.57,45.05,45.16,77414.0,40.8898,40.8898,40.4232,40.522,77414.0
2019-10-04 10:30:00,45.16,45.22,44.99,45.02,77341.0,40.522,40.5758,40.3694,40.3963,77341.0
2019-10-04 11:00:00,45.02,45.27,44.99,45.18,35634.0,40.3963,40.6207,40.3694,40.5399,35634.0
2019-10-04 11:30:00,45.19,45.39,45.18,45.34,38393.0,40.5489,40.7283,40.5399,40.6835,38393.0
2019-10-04 12:00:00,45.34,45.39,45.27,45.32,32446.0,40.6835,40.7283,40.6207,40.6655,32446.0
2019-10-04 12:30:00,45.32,45.33,45.22,45.24,24871.0,40.6655,40.6745,40.5758,40.5937,24871.0
2019-10-04 13:00:00,45.23,45.32,45.15,45.29,33386.0,40.5848,40.6655,40.513,40.6386,33386.0
2019-10-04 13:30:00,45.28,45.28,45.15,45.19,33970.0,40.6296,40.6296,40.513,40.5489,33970.0
2019-10-04 14:00:00,45.19,45.26,45.16,45.17,38619.0,40.5489,40.6117,40.522,40.5309,38619.0
2019-10-04 14:30:00,45.18,45.3,45.14,45.21,86655.0,40.5399,40.6476,40.504,40.5668,86655.0
2019-10-04 15:00:00,45.21,45.47,45.2,45.45,65102.0,40.5668,40.8001,40.5578,40.7822,65102.0
2019-10-04 15:30:00,45.45,45.6,45.34,45.52,372026.0,40.7822,40.9168,40.6835,40.845,372026.0
2019-10-07 09:30:00,45.26,45.43,45.07,45.35,33917.0,40.6117,40.7642,40.4412,40.6924,33917.0
2019-10-07 10:00:00,45.37,45.76,45.29,45.74,71771.0,40.7104,41.0603,40.6386,41.0424,71771.0
2019-10-07 10:30:00,45.73,45.87,45.61,45.86,58194.0,41.0334,41.159,40.9257,41.1501,58194.0
2019-10-07 11:00:00,45.86,45.94,45.8,45.85,56965.0,41.1501,41.2218,41.0962,41.1411,56965.0
2019-10-07 11:30:00,45.83,45.96,45.8,45.87,36020.0,41.1231,41.2398,41.0962,41.159,36020.0
2019-10-07 12:00:00,45.88,45.98,45.82,45.95,71056.0,41.168,41.2577,41.1142,41.2308,71056.0
2019-10-07 12:30:00,45.96,45.97,45.67,45.67,48494.0,41.2398,41.2488,40.9796,40.9796,48494.0
2019-10-07 13:00:00,45.66,45.7,45.42,45.45,43052.0,40.9706,41.0065,40.7552,40.7822,43052.0
2019-10-07 13:30:00,45.46,45.61,45.42,45.59,113375.0,40.7911,40.9257,40.7552,40.9078,113375.0
2019-10-07 14:00:00,45.59,45.68,45.38,45.41,51057.0,40.9078,40.9885,40.7194,40.7463,51057.0
2019-10-07 14:30:00,45.4,45.44,45.15,45.3,119480.0,40.7373,40.7732,40.513,40.6476,119480.0
2019-10-07 15:00:00,45.3,45.3,45.14,45.19,35069.0,40.6476,40.6476,40.504,40.5489,35069.0
2019-10-07 15:30:00,45.2,45.24,45.09,45.14,128927.0,40.5578,40.5937,40.4591,40.504,128927.0
2019-10-08 09:30:00,44.82,45.2,44.75,45.16,92726.0,40.2169,40.5578,40.1541,40.522,92726.0
2019-10-08 10:00:00,45.16,45.35,45.11,45.31,68054.0,40.522,40.6924,40.4771,40.6565,68054.0
2019-10-08 10:30:00,45.32,45.67,45.25,45.63,72721.0,40.6655,40.9796,40.6027,40.9437,72721.0
2019-10-08 11:00:00,45.63,45.7,45.47,45.54,31996.0,40.9437,41.0065,40.8001,40.8629,31996.0
2019-10-08 11:30:00,45.55,45.57,45.26,45.55,49044.0,40.8719,40.8898,40.6117,40.8719,49044.0
2019-10-08 12:00:00,45.55,45.67,45.41,45.63,41201.0,40.8719,40.9796,40.7463,40.9437,41201.0
2019-10-08 12:30:00,45.62,45.73,45.49,45.56,36894.0,40.9347,41.0334,40.8181,40.8809,36894.0
2019-10-08 13:00:00,45.57,45.72,45.51,45.71,21462.0,40.8898,41.0244,40.836,41.0155,21462.0
2019-10-08 13:30:00,45.71,45.76,45.5,45.5,30061.0,41.0155,41.0603,40.827,40.827,30061.0
2019-10-08 14:00:00,45.51,45.52,45.28,45.32,82638.0,40.836,40.845,40.6296,40.6655,82638.0
2019-10-08 14:30:00,45.31,45.53,45.2,45.25,69187.0,40.6565,40.854,40.5578,40.6027,69187.0
2019-10-08 15:00:00,45.24,45.44,45.16,45.44,89467.0,40.5937,40.7732,40.522,40.7732,89467.0
2019-10-08 15:30:00,45.42,45.51,45.15,45.23,208110.0,40.7552,40.836,40.513,40.5848,208110.0
2019-10-09 09:30:00,45.59,45.6,45.13,45.34,56405.0,40.9078,40.9168,40.495,40.6835,56405.0
2019-10-09 10:00:00,45.34,45.54,45.11,45.15,49125.0,40.6835,40.8629,40.4771,40.513,49125.0
2019-10-09 10:30:00,45.08,45.14,44.95,45.05,48361.0,40.4502,40.504,40.3335,40.4232,48361.0
2019-10-09 11:00:00,45.07,45.25,44.98,45.14,51777.0,40.4412,40.6027,40.3604,40.504,51777.0
2019-10-09 11:30:00,45.15,45.29,45.05,45.08,58787.0,40.513,40.6386,40.4232,40.4502,58787.0
2019-10-09 12:00:00,45.09,45.27,45.08,45.26,19671.0,40.4591,40.6207,40.4502,40.6117,19671.0
2019-10-09 12:30:00,45.25,45.27,45.15,45.25,22816.0,40.6027,40.6207,40.513,40.6027,22816.0
2019-10-09 13:00:00,45.26,45.47,45.26,45.39,50144.0,40.6117,40.8001,40.6117,40.7283,50144.0
2019-10-09 13:30:00,45.38,45.5,45.33,45.49,34632.0,40.7194,40.827,40.6745,40.8181,34632.0
2019-10-09 14:00:00,45.5,45.62,45.44,45.53,59793.0,40.827,40.9347,40.7732,40.854,59793.0
2019-10-09 14:30:00,45.5,45.59,45.46,45.57,36477.0,40.827,40.9078,40.7911,40.8898,36477.0
2019-10-09 15:00:00,45.57,45.66,45.57,45.64,49117.0,40.8898,40.9706,40.8898,40.9527,49117.0
2019-10-09 15:30:00,45.65,45.69,45.42,45.47,120590.0,40.9616,40.9975,40.7552,40.8001,120590.0
2019-10-10 09:30:00,45.46,46.42,45.46,46.35,50638.0,40.7911,41.6525,40.7911,41.5897,50638.0
2019-10-10 10:00:00,46.38,46.42,46.15,46.36,36312.0,41.6167,41.6525,41.4103,41.5987,36312.0
2019-10-10 10:30:00,46.36,46.59,46.33,46.57,32105.0,41.5987,41.8051,41.5718,41.7871,32105.0
2019-10-10 11:00:00,46.58,46.67,46.52,46.56,43299.0,41.7961,41.8769,41.7423,41.7782,43299.0
2019-10-10 11:30:00,46.53,46.66,46.48,46.48,33320.0,41.7512,41.8679,41.7064,41.7064,33320.0
2019-10-10 12:00:00,46.45,46.48,46.31,46.31,31539.0,41.6795,41.7064,41.5538,41.5538,31539.0
2019-10-10 12:30:00,46.3,46.3,46.2,46.27,20821.0,41.5449,41.5449,41.4551,41.518,20821.0
2019-10-10 13:00:00,46.26,46.27,46.17,46.21,23964.0,41.509,41.518,41.4282,41.4641,23964.0
2019-10-10 13:30:00,46.2,46.34,46.13,46.27,28805.0,41.4551,41.5808,41.3923,41.518,28805.0
2019-10-10 14:00:00,46.28,46.31,46.04,46.23,32471.0,41.5269,41.5538,41.3116,41.4821,32471.0
2019-10-10 14:30:00,46.22,46.3,46.17,46.24,31860.0,41.4731,41.5449,41.4282,41.491,31860.0
2019-10-10 15:00:00,46.25,46.33,46.22,46.3,46467.0,41.5,41.5718,41.4731,41.5449,46467.0
2019-10-10 15:30:00,46.31,46.44,46.22,46.35,163554.0,41.5538,41.6705,41.4731,41.5897,163554.0
2019-10-11 09:30:00,47.08,48.13,47.04,48.11,162817.0,42.2448,43.1869,42.2089,43.169,162817.0
2019-10-11 10:00:00,48.04,48.36,48.0,48.26,79201.0,43.1062,43.3933,43.0703,43.3036,79201.0
2019-10-11 10:30:00,48.26,48.36,48.16,48.2,60610.0,43.3036,43.3933,43.2138,43.2497,60610.0
2019-10-11 11:00:00,48.2,48.52,48.18,48.44,42655.0,43.2497,43.5369,43.2318,43.4651,42655.0
2019-10-11 11:30:00,48.44,48.48,48.04,48.11,28489.0,43.4651,43.501,43.1062,43.169,28489.0
2019-10-11 12:00:00,48.09,48.15,47.99,48.15,40463.0,43.151,43.2049,43.0613,43.2049,40463.0
2019-10-11 12:30:00,48.15,48.16,47.92,48.11,26676.0,43.2049,43.2138,42.9985,43.169,26676.0
2019-10-11 13:00:00,48.12,48.21,48.01,48.11,41373.0,43.178,43.2587,43.0792,43.169,41373.0
2019-10-11 13:30:00,48.1,48.44,48.09,48.39,47240.0,43.16,43.4651,43.151,43.4202,47240.0
2019-10-11 14:00:00,48.39,48.47,48.2,48.29,65042.0,43.4202,43.492,43.2497,43.3305,65042.0
2019-10-11 14:30:00,48.3,48.44,48.29,48.36,29422.0,43.3395,43.4651,43.3305,43.3933,29422.0
2019-10-11 15:00:00,48.35,48.42,48.32,48.32,52986.0,43.3843,43.4471,43.3574,43.3574,52986.0
2019-10-11 15:30:00,48.33,48.43,47.96,47.99,165048.0,43.3664,43.4561,43.0344,43.0613,165048.0
2019-10-14 09:30:00,47.63,47.86,47.35,47.55,73387.0,42.7383,42.9447,42.487,42.6665,73387.0
2019-10-14 10:00:00,47.57,47.75,47.56,47.58,31146.0,42.6844,42.846,42.6755,42.6934,31146.0
2019-10-14 10:30:00,47.59,47.66,47.51,47.65,37938.0,42.7024,42.7652,42.6306,42.7562,37938.0
2019-10-14 11:00:00,47.66,47.79,47.55,47.76,31014.0,42.7652,42.8818,42.6665,42.8549,31014.0
2019-10-14 11:30:00,47.75,47.9,47.75,47.85,24025.0,42.846,42.9805,42.846,42.9357,24025.0
2019-10-14 12:00:00,47.84,48.02,47.82,47.93,24971.0,42.9267,43.0882,42.9088,43.0075,24971.0
2019-10-14 12:30:00,47.93,47.93,47.85,47.88,30294.0,43.0075,43.0075,42.9357,42.9626,30294.0
2019-10-14 13:00:00,47.87,47.89,47.72,47.78,30043.0,42.9536,42.9716,42.819,42.8729,30043.0
2019-10-14 13:30:00,47.78,47.82,47.72,47.74,28866.0,42.8729,42.9088,42.819,42.837,28866.0
2019-10-14 14:00:00,47.75,47.87,47.74,47.83,25882.0,42.846,42.9536,42.837,42.9177,25882.0
2019-10-14 14:30:00,47.85,47.95,47.83,47.9,25968.0,42.9357,43.0254,42.9177,42.9805,25968.0
2019-10-14 15:00:00,47.9,47.91,47.73,47.77,48506.0,42.9805,42.9895,42.828,42.8639,48506.0
2019-10-14 15:30:00,47.77,47.78,47.66,47.7,107061.0,42.8639,42.8729,42.7652,42.8011,107061.0
2019-10-15 09:30:00,47.73,47.83,47.47,47.56,44057.0,42.828,42.9177,42.5947,42.6755,44057.0
2019-10-15 10:00:00,47.58,48.04,47.58,48.02,23410.0,42.6934,43.1062,42.6934,43.0882,23410.0
2019-10-15 10:30:00,48.02,48.29,48.02,48.26,27414.0,43.0882,43.3305,43.0882,43.3036,27414.0
2019-10-15 11:00:00,48.28,48.41,48.18,48.41,42687.0,43.3215,43.4382,43.2318,43.4382,42687.0
2019-10-15 11:30:00,48.39,48.57,48.28,48.51,39911.0,43.4202,43.5817,43.3215,43.5279,39911.0
2019-10-15 12:00:00,48.52,48.52,48.38,48.51,35831.0,43.5369,43.5369,43.4112,43.5279,35831.0
2019-10-15 12:30:00,48.51,48.56,48.45,48.53,46323.0,43.5279,43.5728,43.4741,43.5458,46323.0
2019-10-15 13:00:00,48.53,48.57,48.49,48.55,26624.0,43.5458,43.5817,43.51,43.5638,26624.0
2019-10-15 13:30:00,48.56,48.59,48.51,48.54,52023.0,43.5728,43.5997,43.5279,43.5548,52023.0
2019-10-15 14:00:00,48.55,48.55,48.4,48.45,35985.0,43.5638,43.5638,43.4292,43.4741,35985.0
2019-10-15 14:30:00,48.47,48.48,48.38,48.41,34888.0,43.492,43.501,43.4112,43.4382,34888.0
2019-10-15 15:00:00,48.4,48.46,48.37,48.41,56313.0,43.4292,43.483,43.4023,43.4382,56313.0
2019-10-15 15:30:00,48.41,48.54,48.3,48.45,172391.0,43.4382,43.5548,43.3395,43.4741,172391.0
2019-10-16 09:30:00,48.28,48.79,48.28,48.57,383524.0,43.3215,43.7791,43.3215,43.5817,383524.0
2019-10-16 10:00:00,48.55,48.86,48.44,48.86,34001.0,43.5638,43.842,43.4651,43.842,34001.0
2019-10-16 10:30:00,48.87,48.96,48.76,48.79,118987.0,43.8509,43.9317,43.7522,43.7791,118987.0
2019-10-16 11:00:00,48.79,48.8,48.63,48.66,33005.0,43.7791,43.7881,43.6356,43.6625,33005.0
2019-10-16 11:30:00,48.66,48.8,48.63,48.77,60022.0,43.6625,43.7881,43.6356,43.7612,60022.0
2019-10-16 12:00:00,48.77,48.8,48.69,48.72,16679.0,43.7612,43.7881,43.6894,43.7163,16679.0
2019-10-16 12:30:00,48.73,48.78,48.72,48.76,39940.0,43.7253,43.7702,43.7163,43.7522,39940.0
2019-10-16 13:00:00,48.75,48.8,48.66,48.68,112916.0,43.7432,43.7881,43.6625,43.6804,112916.0
2019-10-16 13:30:00,48.68,48.77,48.67,48.71,32999.0,43.6804,43.7612,43.6715,43.7074,32999.0
2019-10-16 14:00:00,48.72,48.85,48.71,48.76,32011.0,43.7163,43.833,43.7074,43.7522,32011.0
2019-10-16 14:30:00,48.77,48.98,48.76,48.93,47071.0,43.7612,43.9496,43.7522,43.9048,47071.0
2019-10-16 15:00:00,48.93,48.94,48.76,48.79,47001.0,43.9048,43.9137,43.7522,43.7791,47001.0
2019-10-16 15:30:00,48.79,48.9,48.71,48.82,115302.0,43.7791,43.8778,43.7074,43.8061,115302.0
2019-10-17 09:30:00,49.25,50.08,49.25,49.96,114222.0,44.1919,44.9367,44.1919,44.829,114222.0
2019-10-17 10:00:00,49.96,49.98,49.63,49.8,41261.0,44.829,44.8469,44.5329,44.6854,41261.0
2019-10-17 10:30:00,49.81,49.89,49.62,49.79,48971.0,44.6944,44.7662,44.5239,44.6764,48971.0
2019-10-17 11:00:00,49.79,49.79,49.6,49.7,25143.0,44.6764,44.6764,44.506,44.5957,25143.0
2019-10-17 11:30:00,49.7,49.73,49.63,49.67,23212.0,44.5957,44.6226,44.5329,44.5688,23212.0
2019-10-17 12:00:00,49.68,49.79,49.66,49.77,22006.0,44.5777,44.6764,44.5598,44.6585,22006.0
2019-10-17 12:30:00,49.78,49.95,49.78,49.92,39039.0,44.6675,44.82,44.6675,44.7931,39039.0
2019-10-17 13:00:00,49.92,50.07,49.92,50.07,31298.0,44.7931,44.9277,44.7931,44.9277,31298.0
2019-10-17 13:30:00,50.06,50.19,50.05,50.14,34188.0,44.9187,45.0354,44.9097,44.9905,34188.0
2019-10-17 14:00:00,50.14,50.14,49.97,49.99,31605.0,44.9905,44.9905,44.838,44.8559,31605.0
2019-10-17 14:30:00,49.98,50.0,49.92,49.95,39496.0,44.8469,44.8649,44.7931,44.82,39496.0
2019-10-17 15:00:00,49.95,50.0,49.88,49.89,33682.0,44.82,44.8649,44.7572,44.7662,33682.0
2019-10-17 15:30:00,49.9,50.07,49.87,50.02,203239.0,44.7751,44.9277,44.7482,44.8828,203239.0
2019-10-18 09:30:00,50.1,50.39,49.76,50.35,130228.0,44.9546,45.2148,44.6495,45.1789,130228.0
2019-10-18 10:00:00,50.37,50.55,50.32,50.49,58585.0,45.1969,45.3584,45.152,45.3045,58585.0
2019-10-18 10:30:00,50.48,50.57,50.37,50.49,70449.0,45.2956,45.3763,45.1969,45.3045,70449.0
2019-10-18 11:00:00,50.5,50.55,50.45,50.51,38163.0,45.3135,45.3584,45.2687,45.3225,38163.0
2019-10-18 11:30:00,50.51,50.64,50.46,50.58,35953.0,45.3225,45.4391,45.2776,45.3853,35953.0
2019-10-18 12:00:00,50.56,50.6,50.43,50.55,64060.0,45.3674,45.4032,45.2507,45.3584,64060.0
2019-10-18 12:30:00,50.55,50.67,50.49,50.52,22471.0,45.3584,45.4661,45.3045,45.3315,22471.0
2019-10-18 13:00:00,50.52,50.65,50.51,50.63,84777.0,45.3315,45.4481,45.3225,45.4302,84777.0
2019-10-18 13:30:00,50.64,50.87,50.59,50.87,65946.0,45.4391,45.6455,45.3943,45.6455,65946.0
2019-10-18 14:00:00,50.87,50.94,50.77,50.92,202373.0,45.6455,45.7083,45.5558,45.6904,202373.0
2019-10-18 14:30:00,50.9,50.95,50.81,50.95,98459.0,45.6724,45.7173,45.5917,45.7173,98459.0
2019-10-18 15:00:00,50.96,50.99,50.88,50.92,92910.0,45.7263,45.7532,45.6545,45.6904,92910.0
2019-10-18 15:30:00,50.91,51.05,50.9,51.0,383194.0,45.6814,45.807,45.6724,45.7622,383194.0
2019-10-21 09:30:00,51.41,51.78,51.2,51.38,113533.0,46.1301,46.4621,45.9416,46.1031,113533.0
2019-10-21 10:00:00,51.4,51.44,51.08,51.16,161771.0,46.1211,46.157,45.834,45.9057,161771.0
2019-10-21 10:30:00,51.18,51.35,51.03,51.12,65556.0,45.9237,46.0762,45.7891,45.8698,65556.0
2019-10-21 11:00:00,51.13,51.18,50.85,50.96,51561.0,45.8788,45.9237,45.6276,45.7263,51561.0
2019-10-21 11:30:00,50.95,51.05,50.93,51.04,39325.0,45.7173,45.807,45.6994,45.7981,39325.0
2019-10-21 12:00:00,51.03,51.14,50.99,51.14,40074.0,45.7891,45.8878,45.7532,45.8878,40074.0
2019-10-21 12:30:00,51.15,51.17,50.95,50.97,33410.0,45.8968,45.9147,45.7173,45.7352,33410.0
2019-10-21 13:00:00,50.97,51.06,50.92,50.98,57854.0,45.7352,45.816,45.6904,45.7442,57854.0
2019-10-21 13:30:00,50.98,51.01,50.86,50.88,55781.0,45.7442,45.7711,45.6365,45.6545,55781.0
2019-10-21 14:00:00,50.88,50.93,50.82,50.84,38041.0,45.6545,45.6994,45.6007,45.6186,38041.0
2019-10-21 14:30:00,50.84,50.98,50.84,50.97,51323.0,45.6186,45.7442,45.6186,45.7352,51323.0
2019-10-21 15:00:00,50.97,51.04,50.82,50.89,143887.0,45.7352,45.7981,45.6007,45.6635,143887.0
2019-10-21 15:30:00,50.9,51.14,50.89,51.1,227084.0,45.6724,45.8878,45.6635,45.8519,227084.0
2019-10-22 09:30:00,51.15,51.15,50.4,50.55,49263.0,45.8968,45.8968,45.2238,45.3584,49263.0
2019-10-22 10:00:00,50.57,50.88,50.41,50.87,123802.0,45.3763,45.6545,45.2328,45.6455,123802.0
2019-10-22 10:30:00,50.87,50.97,50.7,50.91,33926.0,45.6455,45.7352,45.493,45.6814,33926.0
2019-10-22 11:00:00,50.91,51.18,50.88,51.15,34312.0,45.6814,45.9237,45.6545,45.8968,34312.0
2019-10-22 11:30:00,51.15,51.38,51.15,51.36,33716.0,45.8968,46.1031,45.8968,46.0852,33716.0
2019-10-22 12:00:00,51.36,51.66,51.36,51.65,43839.0,46.0852,46.3544,46.0852,46.3454,43839.0
2019-10-22 12:30:00,51.65,51.65,51.53,51.58,27721.0,46.3454,46.3454,46.2377,46.2826,27721.0
2019-10-22 13:00:00,51.58,51.63,51.47,51.63,21655.0,46.2826,46.3275,46.1839,46.3275,21655.0
2019-10-22 13:30:00,51.63,51.83,51.62,51.83,31416.0,46.3275,46.5069,46.3185,46.5069,31416.0
2019-10-22 14:00:00,51.83,52.03,51.82,51.91,62966.0,46.5069,46.6864,46.498,46.5787,62966.0
2019-10-22 14:30:00,51.91,51.92,51.7,51.73,41966.0,46.5787,46.5877,46.3903,46.4172,41966.0
2019-10-22 15:00:00,51.73,51.88,51.72,51.88,52865.0,46.4172,46.5518,46.4082,46.5518,52865.0
2019-10-22 15:30:00,51.88,51.88,51.58,51.73,182540.0,46.5518,46.5518,46.2826,46.4172,182540.0
2019-10-23 09:30:00,51.57,51.71,51.05,51.21,110895.0,46.2736,46.3992,45.807,45.9506,110895.0
2019-10-23 10:00:00,51.2,51.26,50.71,50.77,98406.0,45.9416,45.9955,45.502,45.5558,98406.0
2019-10-23 10:30:00,50.78,50.88,50.59,50.75,45621.0,45.5648,45.6545,45.3943,45.5378,45621.0
2019-10-23 11:00:00,50.75,50.79,50.52,50.67,57109.0,45.5378,45.5737,45.3315,45.4661,57109.0
2019-10-23 11:30:00,50.67,50.91,50.64,50.89,34651.0,45.4661,45.6814,45.4391,45.6635,34651.0
2019-10-23 12:00:00,50.88,50.88,50.65,50.82,57816.0,45.6545,45.6545,45.4481,45.6007,57816.0
2019-10-23 12:30:00,50.82,50.89,50.73,50.82,63789.0,45.6007,45.6635,45.5199,45.6007,63789.0
2019-10-23 13:00:00,50.81,51.1,50.79,51.09,25925.0,45.5917,45.8519,45.5737,45.8429,25925.0
2019-10-23 13:30:00,51.08,51.13,50.91,50.93,45217.0,45.834,45.8788,45.6814,45.6994,45217.0
2019-10-23 14:00:00,50.94,50.99,50.82,50.83,26695.0,45.7083,45.7532,45.6007,45.6096,26695.0
2019-10-23 14:30:00,50.81,50.87,50.71,50.74,41289.0,45.5917,45.6455,45.502,45.5289,41289.0
2019-10-23 15:00:00,50.72,50.79,50.6,50.74,82068.0,45.5109,45.5737,45.4032,45.5289,82068.0
2019-10-23 15:30:00,50.74,50.87,50.67,50.86,184934.0,45.5289,45.6455,45.4661,45.6365,184934.0
2019-10-24 09:30:00,51.03,51.16,50.77,50.92,45831.0,45.7891,45.9057,45.5558,45.6904,45831.0
2019-10-24 10:00:00,51.0,51.03,50.35,50.54,33541.0,45.7622,45.7891,45.1789,45.3494,33541.0
2019-10-24 10:30:00,50.53,50.77,50.48,50.76,26295.0,45.3404,45.5558,45.2956,45.5468,26295.0
2019-10-24 11:00:00,50.78,50.89,50.7,50.8,62951.0,45.5648,45.6635,45.493,45.5827,62951.0
2019-10-24 11:30:00,50.79,50.83,50.57,50.6,30035.0,45.5737,45.6096,45.3763,45.4032,30035.0
2019-10-24 12:00:00,50.59,50.65,50.38,50.48,21312.0,45.3943,45.4481,45.2058,45.2956,21312.0
2019-10-24 12:30:00,50.46,50.56,50.45,50.52,14423.0,45.2776,45.3674,45.2687,45.3315,14423.0
2019-10-24 13:00:00,50.52,50.59,50.48,50.54,12304.0,45.3315,45.3943,45.2956,45.3494,12304.0
2019-10-24 13:30:00,50.55,50.63,50.55,50.61,13396.0,45.3584,45.4302,45.3584,45.4122,13396.0
2019-10-24 14:00:00,50.61,50.7,50.59,50.68,10920.0,45.4122,45.493,45.3943,45.475,10920.0
2019-10-24 14:30:00,50.68,50.95,50.67,50.91,75518.0,45.475,45.7173,45.4661,45.6814,75518.0
2019-10-24 15:00:00,50.92,50.97,50.85,50.94,25057.0,45.6904,45.7352,45.6276,45.7083,25057.0
2019-10-24 15:30:00,50.94,50.97,50.84,50.92,78635.0,45.7083,45.7352,45.6186,45.6904,78635.0
2019-10-25 09:30:00,50.71,51.54,50.71,51.46,157850.0,45.502,46.2467,45.502,46.1749,157850.0
2019-10-25 10:00:00,51.45,51.58,51.31,51.53,40516.0,46.166,46.2826,46.0403,46.2377,40516.0
2019-10-25 10:30:00,51.51,51.56,51.36,51.43,53924.0,46.2198,46.2647,46.0852,46.148,53924.0
2019-10-25 11:00:00,51.43,51.64,51.34,51.62,54343.0,46.148,46.3364,46.0672,46.3185,54343.0
2019-10-25 11:30:00,51.64,51.64,51.4,51.41,24538.0,46.3364,46.3364,46.1211,46.1301,24538.0
2019-10-25 12:00:00,51.42,51.42,51.33,51.4,51914.0,46.139,46.139,46.0583,46.1211,51914.0
2019-10-25 12:30:00,51.41,51.41,51.23,51.23,21371.0,46.1301,46.1301,45.9685,45.9685,21371.0
2019-10-25 13:00:00,51.22,51.28,51.13,51.13,31066.0,45.9596,46.0134,45.8788,45.8788,31066.0
2019-10-25 13:30:00,51.14,51.18,51.03,51.05,39343.0,45.8878,45.9237,45.7891,45.807,39343.0
2019-10-25 14:00:00,51.04,51.07,50.96,51.05,29129.0,45.7981,45.825,45.7263,45.807,29129.0
2019-10-25 14:30:00,51.05,51.05,50.95,50.96,36754.0,45.807,45.807,45.7173,45.7263,36754.0
2019-10-25 15:00:00,50.96,51.23,50.91,51.18,98737.0,45.7263,45.9685,45.6814,45.9237,98737.0
2019-10-25 15:30:00,51.17,51.19,51.0,51.06,139476.0,45.9147,45.9327,45.7622,45.816,139476.0
2019-10-28 09:30:00,51.09,51.4,50.9,50.94,252250.0,45.8429,46.1211,45.6724,45.7083,252250.0
2019-10-28 10:00:00,50.94,50.98,50.73,50.74,122897.0,45.7083,45.7442,45.5199,45.5289,122897.0
2019-10-28 10:30:00,50.74,50.75,50.37,50.46,73151.0,45.5289,45.5378,45.1969,45.2776,73151.0
2019-10-28 11:00:00,50.48,50.69,50.46,50.63,142315.0,45.2956,45.484,45.2776,45.4302,142315.0
2019-10-28 11:30:00,50.65,51.1,50.61,51.09,94074.0,45.4481,45.8519,45.4122,45.8429,94074.0
2019-10-28 12:00:00,51.11,51.17,51.03,51.17,65215.0,45.8609,45.9147,45.7891,45.9147,65215.0
2019-10-28 12:30:00,51.17,51.22,51.08,51.21,52426.0,45.9147,45.9596,45.834,45.9506,52426.0
2019-10-28 13:00:00,51.21,51.23,51.04,51.14,51745.0,45.9506,45.9685,45.7981,45.8878,51745.0
2019-10-28 13:30:00,51.14,51.27,50.99,51.1,89705.0,45.8878,46.0044,45.7532,45.8519,89705.0
2019-10-28 14:00:00,51.1,51.33,51.05,51.25,72754.0,45.8519,46.0583,45.807,45.9865,72754.0
2019-10-28 14:30:00,51.26,51.38,51.25,51.33,69028.0,45.9955,46.1031,45.9865,46.0583,69028.0
2019-10-28 15:00:00,51.32,51.47,51.3,51.45,121411.0,46.0493,46.1839,46.0314,46.166,121411.0
2019-10-28 15:30:00,51.45,51.48,51.17,51.34,317064.0,46.166,46.1929,45.9147,46.0672,317064.0
2019-10-29 09:30:00,49.5,50.67,48.82,49.61,264223.0,44.4162,45.4661,43.8061,44.5149,264223.0
2019-10-29 10:00:00,49.65,50.34,49.0,49.75,257641.0,44.5508,45.17,43.9676,44.6405,257641.0
2019-10-29 10:30:00,49.7,49.87,49.26,49.66,174207.0,44.5957,44.7482,44.2009,44.5598,174207.0
2019-10-29 11:00:00,49.68,50.05,49.12,50.02,164781.0,44.5777,44.9097,44.0752,44.8828,164781.0
2019-10-29 11:30:00,50.05,50.07,49.63,49.86,82606.0,44.9097,44.9277,44.5329,44.7392,82606.0
2019-10-29 12:00:00,49.85,50.04,49.7,49.97,62470.0,44.7303,44.9008,44.5957,44.838,62470.0
2019-10-29 12:30:00,49.98,50.07,49.58,49.67,74613.0,44.8469,44.9277,44.488,44.5688,74613.0
2019-10-29 13:00:00,49.65,49.84,49.34,49.53,97298.0,44.5508,44.7213,44.2727,44.4431,97298.0
2019-10-29 13:30:00,49.53,49.74,49.07,49.48,129731.0,44.4431,44.6316,44.0304,44.3983,129731.0
2019-10-29 14:00:00,49.5,49.92,49.4,49.48,163254.0,44.4162,44.7931,44.3265,44.3983,163254.0
2019-10-29 14:30:00,49.48,49.6,49.26,49.37,217963.0,44.3983,44.506,44.2009,44.2996,217963.0
2019-10-29 15:00:00,49.37,49.51,49.19,49.45,175811.0,44.2996,44.4252,44.1381,44.3714,175811.0
2019-10-29 15:30:00,49.45,49.45,49.15,49.22,413048.0,44.3714,44.3714,44.1022,44.165,413048.0
2019-10-30 09:30:00,48.69,49.6,48.48,49.5,157393.0,43.8975,44.718,43.7082,44.6278,157393.0
2019-10-30 10:00:00,49.51,50.28,49.48,50.15,146243.0,44.6368,45.331,44.6098,45.2138,146243.0
2019-10-30 10:30:00,50.13,50.42,49.92,50.38,122627.0,45.1958,45.4573,45.0065,45.4212,122627.0
2019-10-30 11:00:00,50.37,50.38,49.98,49.98,59819.0,45.4122,45.4212,45.0606,45.0606,59819.0
2019-10-30 11:30:00,49.99,50.16,49.86,50.14,108641.0,45.0696,45.2228,44.9524,45.2048,108641.0
2019-10-30 12:00:00,50.15,50.32,50.03,50.05,55250.0,45.2138,45.3671,45.1056,45.1237,55250.0
2019-10-30 12:30:00,50.05,50.45,50.05,50.39,56871.0,45.1237,45.4843,45.1237,45.4302,56871.0
2019-10-30 13:00:00,50.38,50.46,50.19,50.19,66151.0,45.4212,45.4933,45.2499,45.2499,66151.0
2019-10-30 13:30:00,50.21,50.43,50.14,50.43,45147.0,45.2679,45.4663,45.2048,45.4663,45147.0
2019-10-30 14:00:00,50.37,50.6,50.25,50.4,62558.0,45.4122,45.6195,45.304,45.4392,62558.0
2019-10-30 14:30:00,50.42,50.47,50.2,50.42,68350.0,45.4573,45.5023,45.2589,45.4573,68350.0
2019-10-30 15:00:00,50.42,50.44,50.35,50.43,79639.0,45.4573,45.4753,45.3941,45.4663,79639.0
2019-10-30 15:30:00,50.43,50.47,50.17,50.37,197465.0,45.4663,45.5023,45.2319,45.4122,197465.0
2019-10-31 09:30:00,50.42,50.42,49.85,50.13,74968.0,45.4573,45.4573,44.9434,45.1958,74968.0
2019-10-31 10:00:00,50.12,50.12,49.59,49.74,66726.0,45.1868,45.1868,44.709,44.8442,66726.0
2019-10-31 10:30:00,49.74,50.0,49.69,49.96,32812.0,44.8442,45.0786,44.7991,45.0425,32812.0
2019-10-31 11:00:00,49.94,49.94,49.7,49.72,46946.0,45.0245,45.0245,44.8081,44.8262,46946.0
2019-10-31 11:30:00,49.7,49.97,49.68,49.96,28676.0,44.8081,45.0515,44.7901,45.0425,28676.0
2019-10-31 12:00:00,49.93,49.93,49.69,49.75,45730.0,45.0155,45.0155,44.7991,44.8532,45730.0
2019-10-31 12:30:00,49.75,49.82,49.31,49.37,39019.0,44.8532,44.9163,44.4565,44.5106,39019.0
2019-10-31 13:00:00,49.37,49.55,49.33,49.52,25832.0,44.5106,44.6729,44.4745,44.6458,25832.0
2019-10-31 13:30:00,49.52,49.54,49.27,49.28,57577.0,44.6458,44.6639,44.4204,44.4295,57577.0
2019-10-31 14:00:00,49.28,49.39,49.21,49.39,35066.0,44.4295,44.5286,44.3664,44.5286,35066.0
2019-10-31 14:30:00,49.38,49.42,49.3,49.41,31046.0,44.5196,44.5557,44.4475,44.5467,31046.0
2019-10-31 15:00:00,49.41,49.49,49.36,49.37,39597.0,44.5467,44.6188,44.5016,44.5106,39597.0
2019-10-31 15:30:00,49.37,49.7,49.35,49.69,199193.0,44.5106,44.8081,44.4926,44.7991,199193.0
2019-11-01 09:30:00,50.18,50.4,50.04,50.25,49175.0,45.2409,45.4392,45.1147,45.304,49175.0
2019-11-01 10:00:00,50.26,50.51,50.23,50.35,38954.0,45.313,45.5384,45.286,45.3941,38954.0
2019-11-01 10:30:00,50.36,50.46,50.25,50.28,50647.0,45.4032,45.4933,45.304,45.331,50647.0
2019-11-01 11:00:00,50.29,50.36,50.08,50.08,82114.0,45.3401,45.4032,45.1507,45.1507,82114.0
2019-11-01 11:30:00,50.09,50.18,50.03,50.06,57434.0,45.1597,45.2409,45.1056,45.1327,57434.0
2019-11-01 12:00:00,50.07,50.09,49.97,50.0,48740.0,45.1417,45.1597,45.0515,45.0786,48740.0
2019-11-01 12:30:00,50.0,50.15,49.98,50.04,34598.0,45.0786,45.2138,45.0606,45.1147,34598.0
2019-11-01 13:00:00,50.04,50.06,49.95,49.95,38251.0,45.1147,45.1327,45.0335,45.0335,38251.0
2019-11-01 13:30:00,49.95,49.99,49.82,49.97,45283.0,45.0335,45.0696,44.9163,45.0515,45283.0
2019-11-01 14:00:00,49.98,50.1,49.94,50.05,63918.0,45.0606,45.1688,45.0245,45.1237,63918.0
2019-11-01 14:30:00,50.05,50.09,49.99,50.0,35076.0,45.1237,45.1597,45.0696,45.0786,35076.0
2019-11-01 15:00:00,50.0,50.02,49.92,49.96,62252.0,45.0786,45.0966,45.0065,45.0425,62252.0
2019-11-01 15:30:00,49.96,50.26,49.94,50.26,202831.0,45.0425,45.313,45.0245,45.313,202831.0
2019-11-04 09:30:00,50.7,50.96,50.45,50.46,57468.0,45.7097,45.9441,45.4843,45.4933,57468.0
2019-11-04 10:00:00,50.48,50.68,50.39,50.63,41756.0,45.5114,45.6917,45.4302,45.6466,41756.0
2019-11-04 10:30:00,50.6,50.78,50.47,50.62,42791.0,45.6195,45.7818,45.5023,45.6376,42791.0
2019-11-04 11:00:00,50.63,50.78,50.62,50.75,31477.0,45.6466,45.7818,45.6376,45.7548,31477.0
2019-11-04 11:30:00,50.75,50.79,50.63,50.65,27595.0,45.7548,45.7908,45.6466,45.6646,27595.0
2019-11-04 12:00:00,50.67,50.74,50.64,50.69,24356.0,45.6827,45.7458,45.6556,45.7007,24356.0
2019-11-04 12:30:00,50.68,50.69,50.59,50.63,48134.0,45.6917,45.7007,45.6105,45.6466,48134.0
2019-11-04 13:00:00,50.63,50.67,50.5,50.67,29483.0,45.6466,45.6827,45.5294,45.6827,29483.0
2019-11-04 13:30:00,50.67,50.7,50.57,50.58,37189.0,45.6827,45.7097,45.5925,45.6015,37189.0
2019-11-04 14:00:00,50.58,50.58,50.46,50.57,36304.0,45.6015,45.6015,45.4933,45.5925,36304.0
2019-11-04 14:30:00,50.57,50.61,50.54,50.55,26836.0,45.5925,45.6286,45.5654,45.5745,26836.0
2019-11-04 15:00:00,50.55,50.61,50.53,50.53,55949.0,45.5745,45.6286,45.5564,45.5564,55949.0
2019-11-04 15:30:00,50.54,50.86,50.54,50.86,227325.0,45.5654,45.8539,45.5654,45.8539,227325.0
2019-11-05 09:30:00,51.0,51.7,50.93,51.42,76942.0,45.9802,46.6113,45.9171,46.3588,76942.0
2019-11-05 10:00:00,51.48,51.75,51.24,51.26,97796.0,46.4129,46.6563,46.1965,46.2146,97796.0
2019-11-05 10:30:00,51.26,51.43,50.96,51.43,109833.0,46.2146,46.3678,45.9441,46.3678,109833.0
2019-11-05 11:00:00,51.44,51.57,51.32,51.48,88278.0,46.3769,46.4941,46.2687,46.4129,88278.0
2019-11-05 11:30:00,51.48,51.69,51.48,51.61,194114.0,46.4129,46.6023,46.4129,46.5301,194114.0
2019-11-05 12:00:00,51.6,51.71,51.3,51.35,51915.0,46.5211,46.6203,46.2506,46.2957,51915.0
2019-11-05 12:30:00,51.37,51.56,51.32,51.45,88463.0,46.3138,46.485,46.2687,46.3859,88463.0
2019-11-05 13:00:00,51.45,51.45,51.21,51.23,192355.0,46.3859,46.3859,46.1695,46.1875,192355.0
2019-11-05 13:30:00,51.23,51.65,51.17,51.57,95330.0,46.1875,46.5662,46.1334,46.4941,95330.0
2019-11-05 14:00:00,51.55,51.56,51.32,51.4,48604.0,46.476,46.485,46.2687,46.3408,48604.0
2019-11-05 14:30:00,51.41,51.7,51.35,51.64,124907.0,46.3498,46.6113,46.2957,46.5572,124907.0
2019-11-05 15:00:00,51.63,51.85,51.41,51.82,203560.0,46.5482,46.7465,46.3498,46.7195,203560.0
2019-11-05 15:30:00,51.82,51.94,51.73,51.89,259702.0,46.7195,46.8276,46.6383,46.7826,259702.0
2019-11-06 09:30:00,51.72,51.86,51.28,51.72,52670.0,46.6293,46.7555,46.2326,46.6293,52670.0
2019-11-06 10:00:00,51.7,51.87,51.58,51.64,33577.0,46.6113,46.7645,46.5031,46.5572,33577.0
2019-11-06 10:30:00,51.63,51.86,51.6,51.8,27131.0,46.5482,46.7555,46.5211,46.7014,27131.0
2019-11-06 11:00:00,51.82,51.93,51.81,51.9,30369.0,46.7195,46.8186,46.7104,46.7916,30369.0
2019-11-06 11:30:00,51.9,52.07,51.61,51.71,56887.0,46.7916,46.9449,46.5301,46.6203,56887.0
2019-11-06 12:00:00,51.72,51.79,51.64,51.71,24280.0,46.6293,46.6924,46.5572,46.6203,24280.0
2019-11-06 12:30:00,51.71,51.86,51.66,51.86,48362.0,46.6203,46.7555,46.5752,46.7555,48362.0
2019-11-06 13:00:00,51.9,51.95,51.78,51.91,32194.0,46.7916,46.8367,46.6834,46.8006,32194.0
2019-11-06 13:30:00,51.91,52.04,51.89,52.03,25751.0,46.8006,46.9178,46.7826,46.9088,25751.0
2019-11-06 14:00:00,52.03,52.03,51.92,51.93,26754.0,46.9088,46.9088,46.8096,46.8186,26754.0
2019-11-06 14:30:00,51.94,52.05,51.9,51.95,46649.0,46.8276,46.9268,46.7916,46.8367,46649.0
2019-11-06 15:00:00,51.95,52.07,51.92,52.04,50193.0,46.8367,46.9449,46.8096,46.9178,50193.0
2019-11-06 15:30:00,52.03,52.05,51.87,52.03,196296.0,46.9088,46.9268,46.7645,46.9088,196296.0
2019-11-07 09:30:00,52.46,52.61,52.01,52.16,39499.0,47.2965,47.4317,46.8908,47.026,39499.0
2019-11-07 10:00:00,52.12,52.12,51.69,51.73,51223.0,46.9899,46.9899,46.6023,46.6383,51223.0
2019-11-07 10:30:00,51.7,52.0,51.65,52.0,38349.0,46.6113,46.8817,46.5662,46.8817,38349.0
2019-11-07 11:00:00,52.0,52.02,51.82,51.86,34678.0,46.8817,46.8998,46.7195,46.7555,34678.0
2019-11-07 11:30:00,51.88,52.03,51.85,52.03,17711.0,46.7736,46.9088,46.7465,46.9088,17711.0
2019-11-07 12:00:00,52.0,52.12,51.95,52.05,14576.0,46.8817,46.9899,46.8367,46.9268,14576.0
2019-11-07 12:30:00,52.05,52.09,51.95,52.03,13065.0,46.9268,46.9629,46.8367,46.9088,13065.0
2019-11-07 13:00:00,52.01,52.03,51.8,51.8,20433.0,46.8908,46.9088,46.7014,46.7014,20433.0
2019-11-07 13:30:00,51.8,51.85,51.73,51.81,14094.0,46.7014,46.7465,46.6383,46.7104,14094.0
2019-11-07 14:00:00,51.82,51.95,51.81,51.84,18980.0,46.7195,46.8367,46.7104,46.7375,18980.0
2019-11-07 14:30:00,51.84,51.87,51.69,51.8,26501.0,46.7375,46.7645,46.6023,46.7014,26501.0
2019-11-07 15:00:00,51.83,51.96,51.82,51.84,24043.0,46.7285,46.8457,46.7195,46.7375,24043.0
2019-11-07 15:30:00,51.84,51.91,51.77,51.87,63003.0,46.7375,46.8006,46.6744,46.7645,63003.0
2019-11-08 09:30:00,51.91,52.13,51.72,51.77,83193.0,46.8006,46.9989,46.6293,46.6744,83193.0
2019-11-08 10:00:00,51.86,52.17,51.71,52.05,17571.0,46.7555,47.035,46.6203,46.9268,17571.0
2019-11-08 10:30:00,52.05,52.16,51.99,52.03,16148.0,46.9268,47.026,46.8727,46.9088,16148.0
2019-11-08 11:00:00,52.07,52.17,51.96,51.97,29117.0,46.9449,47.035,46.8457,46.8547,29117.0
2019-11-08 11:30:00,51.95,52.08,51.93,52.07,19708.0,46.8367,46.9539,46.8186,46.9449,19708.0
2019-11-08 12:00:00,52.08,52.15,52.04,52.13,25380.0,46.9539,47.017,46.9178,46.9989,25380.0
2019-11-08 12:30:00,52.12,52.2,52.09,52.14,27719.0,46.9899,47.0621,46.9629,47.008,27719.0
2019-11-08 13:00:00,52.16,52.18,51.96,51.97,66502.0,47.026,47.044,46.8457,46.8547,66502.0
2019-11-08 13:30:00,51.97,52.06,51.88,52.05,145994.0,46.8547,46.9358,46.7736,46.9268,145994.0
2019-11-08 14:00:00,52.04,52.05,51.89,51.91,81573.0,46.9178,46.9268,46.7826,46.8006,81573.0
2019-11-08 14:30:00,51.92,52.04,51.92,52.03,25205.0,46.8096,46.9178,46.8096,46.9088,25205.0
2019-11-08 15:00:00,52.02,52.05,51.92,51.93,18815.0,46.8998,46.9268,46.8096,46.8186,18815.0
2019-11-08 15:30:00,51.94,52.13,51.93,52.08,105466.0,46.8276,46.9989,46.8186,46.9539,105466.0
2019-11-11 09:30:00,51.81,52.0,51.56,51.87,43568.0,46.7104,46.8817,46.485,46.7645,43568.0
2019-11-11 10:00:00,51.89,52.14,51.88,52.01,20280.0,46.7826,47.008,46.7736,46.8908,20280.0
2019-11-11 10:30:00,52.01,52.02,51.73,51.84,25121.0,46.8908,46.8998,46.6383,46.7375,25121.0
2019-11-11 11:00:00,51.83,51.89,51.59,51.67,27568.0,46.7285,46.7826,46.5121,46.5842,27568.0
2019-11-11 11:30:00,51.66,51.76,51.65,51.7,33582.0,46.5752,46.6654,46.5662,46.6113,33582.0
2019-11-11 12:00:00,51.71,51.8,51.68,51.77,28412.0,46.6203,46.7014,46.5932,46.6744,28412.0
2019-11-11 12:30:00,51.77,51.79,51.7,51.76,32009.0,46.6744,46.6924,46.6113,46.6654,32009.0
2019-11-11 13:00:00,51.75,51.85,51.75,51.8,20594.0,46.6563,46.7465,46.6563,46.7014,20594.0
2019-11-11 13:30:00,51.79,51.85,51.78,51.81,23797.0,46.6924,46.7465,46.6834,46.7104,23797.0
2019-11-11 14:00:00,51.81,51.82,51.72,51.72,58540.0,46.7104,46.7195,46.6293,46.6293,58540.0
2019-11-11 14:30:00,51.72,51.72,51.67,51.67,28529.0,46.6293,46.6293,46.5842,46.5842,28529.0
2019-11-11 15:00:00,51.67,51.77,51.67,51.75,57760.0,46.5842,46.6744,46.5842,46.6563,57760.0
2019-11-11 15:30:00,51.76,51.89,51.65,51.74,170632.0,46.6654,46.7826,46.5662,46.6473,170632.0
2019-11-12 09:30:00,51.87,51.89,51.61,51.75,106810.0,46.7645,46.7826,46.5301,46.6563,106810.0
2019-11-12 10:00:00,51.82,52.23,51.82,52.19,25250.0,46.7195,47.0891,46.7195,47.053,25250.0
2019-11-12 10:30:00,52.18,52.18,51.89,51.95,21980.0,47.044,47.044,46.7826,46.8367,21980.0
2019-11-12 11:00:00,51.93,52.28,51.93,52.08,35994.0,46.8186,47.1342,46.8186,46.9539,35994.0
2019-11-12 11:30:00,52.1,52.15,52.0,52.0,26932.0,46.9719,47.017,46.8817,46.8817,26932.0
2019-11-12 12:00:00,52.0,52.21,52.0,52.2,24172.0,46.8817,47.0711,46.8817,47.0621,24172.0
2019-11-12 12:30:00,52.2,52.2,52.0,52.16,34819.0,47.0621,47.0621,46.8817,47.026,34819.0
2019-11-12 13:00:00,52.15,52.23,52.11,52.12,32105.0,47.017,47.0891,46.9809,46.9899,32105.0
2019-11-12 13:30:00,52.13,52.22,52.08,52.14,19228.0,46.9989,47.0801,46.9539,47.008,19228.0
2019-11-12 14:00:00,52.13,52.36,52.03,52.26,51893.0,46.9989,47.2063,46.9088,47.1161,51893.0
2019-11-12 14:30:00,52.25,52.33,52.14,52.14,41640.0,47.1071,47.1793,47.008,47.008,41640.0
2019-11-12 15:00:00,52.14,52.2,52.09,52.16,49579.0,47.008,47.0621,46.9629,47.026,49579.0
2019-11-12 15:30:00,52.15,52.18,51.97,52.05,184545.0,47.017,47.044,46.8547,46.9268,184545.0
2019-11-13 09:30:00,51.82,51.9,51.51,51.76,25135.0,46.7195,46.7916,46.44,46.6654,25135.0
2019-11-13 10:00:00,51.75,51.75,51.43,51.53,8207.0,46.6563,46.6563,46.3678,46.458,8207.0
2019-11-13 10:30:00,51.57,51.98,51.47,51.96,28230.0,46.4941,46.8637,46.4039,46.8457,28230.0
2019-11-13 11:00:00,52.0,52.02,51.77,51.86,19652.0,46.8817,46.8998,46.6744,46.7555,19652.0
2019-11-13 11:30:00,51.84,51.91,51.79,51.86,9653.0,46.7375,46.8006,46.6924,46.7555,9653.0
2019-11-13 12:00:00,51.87,51.88,51.71,51.73,6591.0,46.7645,46.7736,46.6203,46.6383,6591.0
2019-11-13 12:30:00,51.76,51.84,51.74,51.75,5564.0,46.6654,46.7375,46.6473,46.6563,5564.0
2019-11-13 13:00:00,51.76,51.82,51.72,51.74,6244.0,46.6654,46.7195,46.6293,46.6473,6244.0
2019-11-13 13:30:00,51.74,51.77,51.53,51.56,11191.0,46.6473,46.6744,46.458,46.485,11191.0
2019-11-13 14:00:00,51.57,51.6,51.5,51.59,10648.0,46.4941,46.5211,46.431,46.5121,10648.0
2019-11-13 14:30:00,51.6,51.71,51.6,51.71,24849.0,46.5211,46.6203,46.5211,46.6203,24849.0
2019-11-13 15:00:00,51.71,51.83,51.69,51.78,17191.0,46.6203,46.7285,46.6023,46.6834,17191.0
2019-11-13 15:30:00,51.78,51.84,51.73,51.79,77903.0,46.6834,46.7375,46.6383,46.6924,77903.0
2019-11-14 09:30:00,51.56,51.87,51.52,51.66,26002.0,46.485,46.7645,46.449,46.5752,26002.0
2019-11-14 10:00:00,51.69,51.83,51.63,51.78,53497.0,46.6023,46.7285,46.5482,46.6834,53497.0
2019-11-14 10:30:00,51.8,51.88,51.59,51.65,87112.0,46.7014,46.7736,46.5121,46.5662,87112.0
2019-11-14 11:00:00,51.64,51.74,51.51,51.66,28372.0,46.5572,46.6473,46.44,46.5752,28372.0
2019-11-14 11:30:00,51.64,51.66,51.37,51.44,21079.0,46.5572,46.5752,46.3138,46.3769,21079.0
2019-11-14 12:00:00,51.47,51.58,51.44,51.55,20737.0,46.4039,46.5031,46.3769,46.476,20737.0
2019-11-14 12:30:00,51.56,51.76,51.56,51.68,18372.0,46.485,46.6654,46.485,46.5932,18372.0
2019-11-14 13:00:00,51.67,51.71,51.65,51.69,17530.0,46.5842,46.6203,46.5662,46.6023,17530.0
2019-11-14 13:30:00,51.69,51.76,51.57,51.58,38515.0,46.6023,46.6654,46.4941,46.5031,38515.0
2019-11-14 14:00:00,51.61,51.66,51.49,51.49,19687.0,46.5301,46.5752,46.4219,46.4219,19687.0
2019-11-14 14:30:00,51.49,51.58,51.48,51.53,31497.0,46.4219,46.5031,46.4129,46.458,31497.0
2019-11-14 15:00:00,51.54,51.54,51.44,51.5,35566.0,46.467,46.467,46.3769,46.431,35566.0
2019-11-14 15:30:00,51.51,51.57,51.47,51.53,125724.0,46.44,46.4941,46.4039,46.458,125724.0
2019-11-15 09:30:00,51.94,52.07,51.43,51.44,62441.0,46.8276,46.9449,46.3678,46.3769,62441.0
2019-11-15 10:00:00,51.42,51.53,51.19,51.26,25148.0,46.3588,46.458,46.1515,46.2146,25148.0
2019-11-15 10:30:00,51.27,51.47,51.24,51.39,42130.0,46.2236,46.4039,46.1965,46.3318,42130.0
2019-11-15 11:00:00,51.38,51.49,51.32,51.43,21618.0,46.3228,46.4219,46.2687,46.3678,21618.0
2019-11-15 11:30:00,51.44,51.48,51.27,51.31,29599.0,46.3769,46.4129,46.2236,46.2597,29599.0
2019-11-15 12:00:00,51.31,51.52,51.31,51.5,45361.0,46.2597,46.449,46.2597,46.431,45361.0
2019-11-15 12:30:00,51.49,51.5,51.23,51.25,40436.0,46.4219,46.431,46.1875,46.2056,40436.0
2019-11-15 13:00:00,51.25,51.25,51.08,51.09,43587.0,46.2056,46.2056,46.0523,46.0613,43587.0
2019-11-15 13:30:00,51.09,51.12,51.04,51.04,26022.0,46.0613,46.0884,46.0162,46.0162,26022.0
2019-11-15 14:00:00,51.03,51.07,50.93,50.93,65911.0,46.0072,46.0433,45.9171,45.9171,65911.0
2019-11-15 14:30:00,50.94,51.0,50.77,50.83,98328.0,45.9261,45.9802,45.7728,45.8269,98328.0
2019-11-15 15:00:00,50.82,50.86,50.73,50.75,93967.0,45.8179,45.8539,45.7367,45.7548,93967.0
2019-11-15 15:30:00,50.74,50.78,50.65,50.78,176911.0,45.7458,45.7818,45.6646,45.7818,176911.0
2019-11-18 09:30:00,50.47,50.84,49.5,49.75,97865.0,45.5023,45.8359,44.6278,44.8532,97865.0
2019-11-18 10:00:00,49.77,50.06,49.7,49.75,41620.0,44.8712,45.1327,44.8081,44.8532,41620.0
2019-11-18 10:30:00,49.78,49.93,49.73,49.84,47706.0,44.8803,45.0155,44.8352,44.9343,47706.0
2019-11-18 11:00:00,49.86,49.87,49.56,49.59,63792.0,44.9524,44.9614,44.6819,44.709,63792.0
2019-11-18 11:30:00,49.61,49.85,49.61,49.84,44929.0,44.727,44.9434,44.727,44.9343,44929.0
2019-11-18 12:00:00,49.86,49.87,49.76,49.76,25640.0,44.9524,44.9614,44.8622,44.8622,25640.0
2019-11-18 12:30:00,49.76,49.81,49.54,49.56,38875.0,44.8622,44.9073,44.6639,44.6819,38875.0
2019-11-18 13:00:00,49.56,49.7,49.52,49.54,48689.0,44.6819,44.8081,44.6458,44.6639,48689.0
2019-11-18 13:30:00,49.53,49.56,49.44,49.53,50684.0,44.6549,44.6819,44.5737,44.6549,50684.0
2019-11-18 14:00:00,49.53,49.53,49.4,49.41,44214.0,44.6549,44.6549,44.5377,44.5467,44214.0
2019-11-18 14:30:00,49.4,49.45,49.31,49.36,60285.0,44.5377,44.5827,44.4565,44.5016,60285.0
2019-11-18 15:00:00,49.36,49.38,49.24,49.26,77418.0,44.5016,44.5196,44.3934,44.4114,77418.0
2019-11-18 15:30:00,49.26,49.28,49.04,49.24,263363.0,44.4114,44.4295,44.2131,44.3934,263363.0
2019-11-19 09:30:00,49.32,49.42,48.55,48.75,67628.0,44.4655,44.5557,43.7713,43.9516,67628.0
2019-11-19 10:00:00,48.75,48.82,48.57,48.65,106868.0,43.9516,44.0147,43.7893,43.8615,106868.0
2019-11-19 10:30:00,48.65,48.75,48.03,48.4,174480.0,43.8615,43.9516,43.3025,43.6361,174480.0
2019-11-19 11:00:00,48.4,48.54,48.24,48.47,84445.0,43.6361,43.7623,43.4918,43.6992,84445.0
2019-11-19 11:30:00,48.47,48.69,48.4,48.47,41892.0,43.6992,43.8975,43.6361,43.6992,41892.0
2019-11-19 12:00:00,48.48,48.53,48.37,48.44,52186.0,43.7082,43.7533,43.609,43.6721,52186.0
2019-11-19 12:30:00,48.44,48.51,48.41,48.51,38835.0,43.6721,43.7353,43.6451,43.7353,38835.0
2019-11-19 13:00:00,48.49,48.63,48.48,48.56,41151.0,43.7172,43.8434,43.7082,43.7803,41151.0
2019-11-19 13:30:00,48.56,48.57,48.47,48.47,49120.0,43.7803,43.7893,43.6992,43.6992,49120.0
2019-11-19 14:00:00,48.47,48.5,48.22,48.27,77998.0,43.6992,43.7262,43.4738,43.5189,77998.0
2019-11-19 14:30:00,48.27,48.4,48.25,48.36,103047.0,43.5189,43.6361,43.5008,43.6,103047.0
2019-11-19 15:00:00,48.36,48.4,48.22,48.24,108393.0,43.6,43.6361,43.4738,43.4918,108393.0
2019-11-19 15:30:00,48.25,48.43,48.14,48.28,316157.0,43.5008,43.6631,43.4017,43.5279,316157.0
2019-11-20 09:30:00,48.06,48.13,47.77,47.89,39199.0,43.3295,43.3927,43.0681,43.1763,39199.0
2019-11-20 10:00:00,47.93,48.0,47.8,47.97,65550.0,43.2123,43.2755,43.0951,43.2484,65550.0
2019-11-20 10:30:00,47.98,48.28,47.97,48.19,87470.0,43.2574,43.5279,43.2484,43.4468,87470.0
2019-11-20 11:00:00,48.19,48.45,48.13,48.34,91602.0,43.4468,43.6812,43.3927,43.582,91602.0
2019-11-20 11:30:00,48.36,48.55,48.22,48.54,102671.0,43.6,43.7713,43.4738,43.7623,102671.0
2019-11-20 12:00:00,48.53,48.55,48.42,48.47,31172.0,43.7533,43.7713,43.6541,43.6992,31172.0
2019-11-20 12:30:00,48.46,48.52,48.14,48.16,35400.0,43.6902,43.7443,43.4017,43.4197,35400.0
2019-11-20 13:00:00,48.18,48.19,47.95,48.02,29415.0,43.4377,43.4468,43.2304,43.2935,29415.0
2019-11-20 13:30:00,48.02,48.26,47.99,48.18,30874.0,43.2935,43.5099,43.2664,43.4377,30874.0
2019-11-20 14:00:00,48.22,48.41,48.18,48.32,36067.0,43.4738,43.6451,43.4377,43.564,36067.0
2019-11-20 14:30:00,48.34,48.47,48.22,48.28,86095.0,43.582,43.6992,43.4738,43.5279,86095.0
2019-11-20 15:00:00,48.28,48.28,48.12,48.12,35152.0,43.5279,43.5279,43.3836,43.3836,35152.0
2019-11-20 15:30:00,48.13,48.18,48.02,48.08,148487.0,43.3927,43.4377,43.2935,43.3476,148487.0
2019-11-21 09:30:00,48.08,48.36,47.97,48.15,27581.0,43.3476,43.6,43.2484,43.4107,27581.0
2019-11-21 10:00:00,48.16,48.25,47.97,48.11,23631.0,43.4197,43.5008,43.2484,43.3746,23631.0
2019-11-21 10:30:00,48.09,48.48,48.05,48.47,41842.0,43.3566,43.7082,43.3205,43.6992,41842.0
2019-11-21 11:00:00,48.48,48.64,48.42,48.53,48759.0,43.7082,43.8525,43.6541,43.7533,48759.0
2019-11-21 11:30:00,48.52,48.54,48.3,48.36,23278.0,43.7443,43.7623,43.5459,43.6,23278.0
2019-11-21 12:00:00,48.33,48.49,48.33,48.45,26481.0,43.573,43.7172,43.573,43.6812,26481.0
2019-11-21 12:30:00,48.46,48.48,48.39,48.43,15690.0,43.6902,43.7082,43.6271,43.6631,15690.0
2019-11-21 13:00:00,48.44,48.5,48.43,48.48,16316.0,43.6721,43.7262,43.6631,43.7082,16316.0
2019-11-21 13:30:00,48.49,48.58,48.44,48.47,28356.0,43.7172,43.7984,43.6721,43.6992,28356.0
2019-11-21 14:00:00,48.45,48.54,48.41,48.43,25087.0,43.6812,43.7623,43.6451,43.6631,25087.0
2019-11-21 14:30:00,48.44,48.51,48.39,48.46,28932.0,43.6721,43.7353,43.6271,43.6902,28932.0
2019-11-21 15:00:00,48.46,48.48,48.26,48.35,51643.0,43.6902,43.7082,43.5099,43.591,51643.0
2019-11-21 15:30:00,48.35,48.47,48.34,48.46,148172.0,43.591,43.6992,43.582,43.6902,148172.0
2019-11-22 09:30:00,48.54,48.54,47.95,48.13,78737.0,43.7623,43.7623,43.2304,43.3927,78737.0
2019-11-22 10:00:00,48.11,48.25,48.06,48.06,48247.0,43.3746,43.5008,43.3295,43.3295,48247.0
2019-11-22 10:30:00,48.06,48.15,47.98,48.01,45599.0,43.3295,43.4107,43.2574,43.2845,45599.0
2019-11-22 11:00:00,48.0,48.1,47.78,48.02,46850.0,43.2755,43.3656,43.0771,43.2935,46850.0
2019-11-22 11:30:00,48.01,48.25,47.83,48.15,106677.0,43.2845,43.5008,43.1222,43.4107,106677.0
2019-11-22 12:00:00,48.15,48.21,48.11,48.13,25536.0,43.4107,43.4648,43.3746,43.3927,25536.0
2019-11-22 12:30:00,48.13,48.16,48.1,48.11,41037.0,43.3927,43.4197,43.3656,43.3746,41037.0
2019-11-22 13:00:00,48.11,48.11,48.0,48.02,23605.0,43.3746,43.3746,43.2755,43.2935,23605.0
2019-11-22 13:30:00,48.02,48.09,48.01,48.07,33427.0,43.2935,43.3566,43.2845,43.3386,33427.0
2019-11-22 14:00:00,48.07,48.11,48.03,48.09,25563.0,43.3386,43.3746,43.3025,43.3566,25563.0
2019-11-22 14:30:00,48.1,48.14,48.0,48.02,33971.0,43.3656,43.4017,43.2755,43.2935,33971.0
2019-11-22 15:00:00,48.03,48.12,48.0,48.1,47597.0,43.3025,43.3836,43.2755,43.3656,47597.0
2019-11-22 15:30:00,48.11,48.24,48.1,48.2,184380.0,43.3746,43.4918,43.3656,43.4558,184380.0
2019-11-25 09:30:00,48.22,48.68,48.22,48.61,40092.0,43.4738,43.8885,43.4738,43.8254,40092.0
2019-11-25 10:00:00,48.61,48.77,48.57,48.64,19810.0,43.8254,43.9697,43.7893,43.8525,19810.0
2019-11-25 10:30:00,48.6,48.69,48.48,48.52,24561.0,43.8164,43.8975,43.7082,43.7443,24561.0
2019-11-25 11:00:00,48.53,48.73,48.5,48.62,35490.0,43.7533,43.9336,43.7262,43.8344,35490.0
2019-11-25 11:30:00,48.62,48.69,48.53,48.59,39783.0,43.8344,43.8975,43.7533,43.8074,39783.0
2019-11-25 12:00:00,48.59,48.67,48.59,48.65,35179.0,43.8074,43.8795,43.8074,43.8615,35179.0
2019-11-25 12:30:00,48.65,48.89,48.65,48.78,51855.0,43.8615,44.0779,43.8615,43.9787,51855.0
2019-11-25 13:00:00,48.79,49.0,48.77,48.97,61429.0,43.9877,44.177,43.9697,44.15,61429.0
2019-11-25 13:30:00,48.97,48.98,48.85,48.94,89367.0,44.15,44.159,44.0418,44.1229,89367.0
2019-11-25 14:00:00,48.94,48.97,48.83,48.95,66302.0,44.1229,44.15,44.0238,44.1319,66302.0
2019-11-25 14:30:00,48.94,48.97,48.83,48.88,61963.0,44.1229,44.15,44.0238,44.0688,61963.0
2019-11-25 15:00:00,48.87,48.89,48.76,48.8,52410.0,44.0598,44.0779,43.9606,43.9967,52410.0
2019-11-25 15:30:00,48.8,48.82,48.69,48.75,134396.0,43.9967,44.0147,43.8975,43.9516,134396.0
2019-11-26 09:30:00,48.84,48.84,48.33,48.46,36109.0,44.0328,44.0328,43.573,43.6902,36109.0
2019-11-26 10:00:00,48.49,48.67,48.38,48.58,37635.0,43.7172,43.8795,43.6181,43.7984,37635.0
2019-11-26 10:30:00,48.57,48.78,48.56,48.61,52854.0,43.7893,43.9787,43.7803,43.8254,52854.0
2019-11-26 11:00:00,48.63,48.69,48.52,48.6,29397.0,43.8434,43.8975,43.7443,43.8164,29397.0
2019-11-26 11:30:00,48.6,48.68,48.53,48.59,27823.0,43.8164,43.8885,43.7533,43.8074,27823.0
2019-11-26 12:00:00,48.59,48.71,48.54,48.71,21892.0,43.8074,43.9156,43.7623,43.9156,21892.0
2019-11-26 12:30:00,48.73,48.73,48.58,48.64,45952.0,43.9336,43.9336,43.7984,43.8525,45952.0
2019-11-26 13:00:00,48.65,48.65,48.42,48.51,42219.0,43.8615,43.8615,43.6541,43.7353,42219.0
2019-11-26 13:30:00,48.51,48.54,48.44,48.53,35548.0,43.7353,43.7623,43.6721,43.7533,35548.0
2019-11-26 14:00:00,48.52,48.59,48.48,48.57,24190.0,43.7443,43.8074,43.7082,43.7893,24190.0
2019-11-26 14:30:00,48.58,48.61,48.45,48.53,53486.0,43.7984,43.8254,43.6812,43.7533,53486.0
2019-11-26 15:00:00,48.53,48.56,48.46,48.55,55328.0,43.7533,43.7803,43.6902,43.7713,55328.0
2019-11-26 15:30:00,48.54,48.72,48.51,48.67,147488.0,43.7623,43.9246,43.7353,43.8795,147488.0
2019-11-27 09:30:00,48.69,49.13,48.69,49.04,49469.0,43.8975,44.2942,43.8975,44.2131,49469.0
2019-11-27 10:00:00,49.03,49.03,48.83,48.86,45856.0,44.2041,44.2041,44.0238,44.0508,45856.0
2019-11-27 10:30:00,48.87,49.06,48.69,48.97,131952.0,44.0598,44.2311,43.8975,44.15,131952.0
2019-11-27 11:00:00,48.93,48.98,48.83,48.89,44254.0,44.1139,44.159,44.0238,44.0779,44254.0
2019-11-27 11:30:00,48.89,49.07,48.87,48.94,32141.0,44.0779,44.2401,44.0598,44.1229,32141.0
2019-11-27 12:00:00,48.95,48.98,48.87,48.91,24294.0,44.1319,44.159,44.0598,44.0959,24294.0
2019-11-27 12:30:00,48.91,48.98,48.88,48.98,21470.0,44.0959,44.159,44.0688,44.159,21470.0
2019-11-27 13:00:00,48.96,48.97,48.87,48.87,19486.0,44.141,44.15,44.0598,44.0598,19486.0
2019-11-27 13:30:00,48.9,48.91,48.68,48.71,33591.0,44.0869,44.0959,43.8885,43.9156,33591.0
2019-11-27 14:00:00,48.73,48.76,48.64,48.71,25837.0,43.9336,43.9606,43.8525,43.9156,25837.0
2019-11-27 14:30:00,48.72,48.81,48.62,48.65,38809.0,43.9246,44.0057,43.8344,43.8615,38809.0
2019-11-27 15:00:00,48.65,48.7,48.62,48.66,36636.0,43.8615,43.9066,43.8344,43.8705,36636.0
2019-11-27 15:30:00,48.66,48.74,48.63,48.74,166110.0,43.8705,43.9426,43.8434,43.9426,166110.0
2019-11-29 09:30:00,48.73,48.93,48.52,48.7,36398.0,43.9336,44.1139,43.7443,43.9066,36398.0
2019-11-29 10:00:00,48.66,48.92,48.65,48.82,25947.0,43.8705,44.1049,43.8615,44.0147,25947.0
2019-11-29 10:30:00,48.8,48.82,48.64,48.65,15492.0,43.9967,44.0147,43.8525,43.8615,15492.0
2019-11-29 11:00:00,48.65,48.68,48.56,48.64,26106.0,43.8615,43.8885,43.7803,43.8525,26106.0
2019-11-29 11:30:00,48.63,48.75,48.59,48.64,22337.0,43.8434,43.9516,43.8074,43.8525,22337.0
2019-11-29 12:00:00,48.63,48.65,48.52,48.53,18535.0,43.8434,43.8615,43.7443,43.7533,18535.0
2019-11-29 12:30:00,48.53,48.53,48.3,48.39,79404.0,43.7533,43.7533,43.5459,43.6271,79404.0
2019-12-02 09:30:00,48.5,48.68,48.14,48.43,54931.0,43.7262,43.8885,43.4017,43.6631,54931.0
2019-12-02 10:00:00,48.43,48.48,47.94,48.09,46223.0,43.6631,43.7082,43.2214,43.3566,46223.0
2019-12-02 10:30:00,48.11,48.2,47.86,48.08,66098.0,43.3746,43.4558,43.1492,43.3476,66098.0
2019-12-02 11:00:00,48.08,48.21,48.02,48.13,34221.0,43.3476,43.4648,43.2935,43.3927,34221.0
2019-12-02 11:30:00,48.11,48.11,47.87,47.89,37886.0,43.3746,43.3746,43.1582,43.1763,37886.0
2019-12-02 12:00:00,47.89,48.09,47.89,47.98,29576.0,43.1763,43.3566,43.1763,43.2574,29576.0
2019-12-02 12:30:00,47.98,48.04,47.92,47.98,24655.0,43.2574,43.3115,43.2033,43.2574,24655.0
2019-12-02 13:00:00,47.97,48.02,47.76,47.81,157776.0,43.2484,43.2935,43.0591,43.1042,157776.0
2019-12-02 13:30:00,47.8,47.86,47.68,47.73,34714.0,43.0951,43.1492,42.9869,43.032,34714.0
2019-12-02 14:00:00,47.71,47.79,47.69,47.76,38361.0,43.014,43.0861,42.996,43.0591,38361.0
2019-12-02 14:30:00,47.76,47.8,47.69,47.7,52108.0,43.0591,43.0951,42.996,43.005,52108.0
2019-12-02 15:00:00,47.7,47.7,47.52,47.53,49321.0,43.005,43.005,42.8427,42.8517,49321.0
2019-12-02 15:30:00,47.53,47.57,47.32,47.33,142411.0,42.8517,42.8878,42.6624,42.6714,142411.0
2019-12-03 09:30:00,46.91,47.07,46.52,47.05,70613.0,42.2927,42.437,41.9411,42.419,70613.0
2019-12-03 10:00:00,47.05,47.33,46.94,47.33,45597.0,42.419,42.6714,42.3198,42.6714,45597.0
2019-12-03 10:30:00,47.3,47.35,47.14,47.21,61971.0,42.6444,42.6894,42.5001,42.5632,61971.0
2019-12-03 11:00:00,47.22,47.26,47.04,47.04,77838.0,42.5722,42.6083,42.4099,42.4099,77838.0
2019-12-03 11:30:00,47.04,47.08,46.91,46.93,31736.0,42.4099,42.446,42.2927,42.3108,31736.0
2019-12-03 12:00:00,46.93,47.0,46.85,46.96,23959.0,42.3108,42.3739,42.2386,42.3378,23959.0
2019-12-03 12:30:00,46.96,47.0,46.78,46.84,23762.0,42.3378,42.3739,42.1755,42.2296,23762.0
2019-12-03 13:00:00,46.84,46.99,46.84,46.99,22994.0,42.2296,42.3649,42.2296,42.3649,22994.0
2019-12-03 13:30:00,46.98,46.98,46.86,46.86,33387.0,42.3558,42.3558,42.2477,42.2477,33387.0
2019-12-03 14:00:00,46.86,46.9,46.74,46.79,32476.0,42.2477,42.2837,42.1395,42.1846,32476.0
2019-12-03 14:30:00,46.79,46.82,46.68,46.73,53763.0,42.1846,42.2116,42.0854,42.1305,53763.0
2019-12-03 15:00:00,46.73,46.83,46.68,46.78,59902.0,42.1305,42.2206,42.0854,42.1755,59902.0
2019-12-03 15:30:00,46.78,46.85,46.69,46.69,227851.0,42.1755,42.2386,42.0944,42.0944,227851.0
2019-12-04 09:30:00,46.81,47.27,46.76,47.22,83873.0,42.2026,42.6173,42.1575,42.5722,83873.0
2019-12-04 10:00:00,47.32,47.39,46.97,46.98,142354.0,42.6624,42.7255,42.3468,42.3558,142354.0
2019-12-04 10:30:00,46.98,47.02,46.74,46.96,127494.0,42.3558,42.3919,42.1395,42.3378,127494.0
2019-12-04 11:00:00,46.95,47.01,46.68,46.72,84372.0,42.3288,42.3829,42.0854,42.1214,84372.0
2019-12-04 11:30:00,46.72,46.77,46.53,46.55,54474.0,42.1214,42.1665,41.9501,41.9682,54474.0
2019-12-04 12:00:00,46.56,46.56,46.4,46.43,64172.0,41.9772,41.9772,41.8329,41.86,64172.0
2019-12-04 12:30:00,46.43,46.44,46.25,46.27,80562.0,41.86,41.869,41.6977,41.7157,80562.0
2019-12-04 13:00:00,46.28,46.3,46.18,46.21,186563.0,41.7247,41.7428,41.6346,41.6616,186563.0
2019-12-04 13:30:00,46.21,46.71,46.21,46.58,239838.0,41.6616,42.1124,41.6616,41.9952,239838.0
2019-12-04 14:00:00,46.57,46.88,46.56,46.78,54094.0,41.9862,42.2657,41.9772,42.1755,54094.0
2019-12-04 14:30:00,46.79,46.82,46.7,46.73,34590.0,42.1846,42.2116,42.1034,42.1305,34590.0
2019-12-04 15:00:00,46.71,46.8,46.66,46.71,51573.0,42.1124,42.1936,42.0673,42.1124,51573.0
2019-12-04 15:30:00,46.71,46.71,46.32,46.37,170816.0,42.1124,42.1124,41.7608,41.8059,170816.0
2019-12-05 09:30:00,46.51,47.0,46.29,46.83,153466.0,41.9321,42.3739,41.7338,42.2206,153466.0
2019-12-05 10:00:00,46.77,46.82,46.4,46.5,35701.0,42.1665,42.2116,41.8329,41.9231,35701.0
2019-12-05 10:30:00,46.5,46.56,46.43,46.46,44089.0,41.9231,41.9772,41.86,41.887,44089.0
2019-12-05 11:00:00,46.44,46.72,46.43,46.48,77605.0,41.869,42.1214,41.86,41.9051,77605.0
2019-12-05 11:30:00,46.5,46.52,46.29,46.3,54561.0,41.9231,41.9411,41.7338,41.7428,54561.0
2019-12-05 12:00:00,46.3,46.3,46.2,46.26,67070.0,41.7428,41.7428,41.6526,41.7067,67070.0
2019-12-05 12:30:00,46.27,46.29,46.21,46.25,77305.0,41.7157,41.7338,41.6616,41.6977,77305.0
2019-12-05 13:00:00,46.25,46.4,46.22,46.28,346965.0,41.6977,41.8329,41.6707,41.7247,346965.0
2019-12-05 13:30:00,46.28,46.58,46.27,46.37,466278.0,41.7247,41.9952,41.7157,41.8059,466278.0
2019-12-05 14:00:00,46.37,46.64,46.0,46.43,1429577.0,41.8059,42.0493,41.4723,41.86,1429577.0
2019-12-05 14:30:00,46.42,46.66,46.41,46.56,103917.0,41.851,42.0673,41.842,41.9772,103917.0
2019-12-05 15:00:00,46.56,46.87,46.56,46.87,87906.0,41.9772,42.2567,41.9772,42.2567,87906.0
2019-12-05 15:30:00,46.87,46.92,46.75,46.9,266679.0,42.2567,42.3018,42.1485,42.2837,266679.0
2019-12-06 09:30:00,47.08,47.14,46.77,46.94,150681.0,42.446,42.5001,42.1665,42.3198,150681.0
2019-12-06 10:00:00,46.95,47.31,46.93,47.16,73029.0,42.3288,42.6534,42.3108,42.5181,73029.0
2019-12-06 10:30:00,47.16,47.32,47.01,47.3,61749.0,42.5181,42.6624,42.3829,42.6444,61749.0
2019-12-06 11:00:00,47.32,47.5,47.22,47.35,72692.0,42.6624,42.8247,42.5722,42.6894,72692.0
2019-12-06 11:30:00,47.34,47.35,47.18,47.25,33470.0,42.6804,42.6894,42.5362,42.5993,33470.0
2019-12-06 12:00:00,47.25,47.25,47.16,47.21,35159.0,42.5993,42.5993,42.5181,42.5632,35159.0
2019-12-06 12:30:00,47.21,47.28,47.18,47.23,39663.0,42.5632,42.6263,42.5362,42.5812,39663.0
2019-12-06 13:00:00,47.24,47.24,46.94,47.11,42468.0,42.5903,42.5903,42.3198,42.4731,42468.0
2019-12-06 13:30:00,47.12,47.27,47.06,47.19,38938.0,42.4821,42.6173,42.428,42.5452,38938.0
2019-12-06 14:00:00,47.19,47.2,46.98,46.99,47856.0,42.5452,42.5542,42.3558,42.3649,47856.0
2019-12-06 14:30:00,46.99,47.0,46.82,46.86,58031.0,42.3649,42.3739,42.2116,42.2477,58031.0
2019-12-06 15:00:00,46.86,46.94,46.8,46.84,93089.0,42.2477,42.3198,42.1936,42.2296,93089.0
2019-12-06 15:30:00,46.83,46.93,46.75,46.79,205517.0,42.2206,42.3108,42.1485,42.1846,205517.0
2019-12-09 09:30:00,46.3,46.4,46.01,46.28,153296.0,41.7428,41.8329,41.4813,41.7247,153296.0
2019-12-09 10:00:00,46.28,46.36,46.17,46.18,163297.0,41.7247,41.7969,41.6256,41.6346,163297.0
2019-12-09 10:30:00,46.16,46.16,45.87,45.88,89356.0,41.6166,41.6166,41.3551,41.3641,89356.0
2019-12-09 11:00:00,45.89,45.98,45.57,45.57,71276.0,41.3731,41.4543,41.0846,41.0846,71276.0
2019-12-09 11:30:00,45.59,45.75,45.47,45.73,97967.0,41.1027,41.2469,40.9945,41.2289,97967.0
2019-12-09 12:00:00,45.75,45.89,45.66,45.75,97755.0,41.2469,41.3731,41.1658,41.2469,97755.0
2019-12-09 12:30:00,45.75,45.78,45.67,45.75,52217.0,41.2469,41.274,41.1748,41.2469,52217.0
2019-12-09 13:00:00,45.75,45.8,45.68,45.69,66387.0,41.2469,41.292,41.1838,41.1928,66387.0
2019-12-09 13:30:00,45.69,45.83,45.68,45.79,43950.0,41.1928,41.319,41.1838,41.283,43950.0
2019-12-09 14:00:00,45.78,45.79,45.7,45.71,48938.0,41.274,41.283,41.2018,41.2109,48938.0
2019-12-09 14:30:00,45.7,45.7,45.56,45.57,114451.0,41.2018,41.2018,41.0756,41.0846,114451.0
2019-12-09 15:00:00,45.58,45.67,45.46,45.59,117521.0,41.0936,41.1748,40.9855,41.1027,117521.0
2019-12-09 15:30:00,45.59,45.61,45.35,45.37,254189.0,41.1027,41.1207,40.8863,40.9043,254189.0
2019-12-10 09:30:00,45.47,45.66,45.37,45.58,111008.0,40.9945,41.1658,40.9043,41.0936,111008.0
2019-12-10 10:00:00,45.57,45.63,45.47,45.55,73817.0,41.0846,41.1387,40.9945,41.0666,73817.0
2019-12-10 10:30:00,45.55,45.6,45.41,45.48,79113.0,41.0666,41.1117,40.9404,41.0035,79113.0
2019-12-10 11:00:00,45.47,45.52,45.26,45.3,75012.0,40.9945,41.0396,40.8051,40.8412,75012.0
2019-12-10 11:30:00,45.31,45.35,45.07,45.08,122828.0,40.8502,40.8863,40.6338,40.6429,122828.0
2019-12-10 12:00:00,45.09,45.13,44.9,44.94,96165.0,40.6519,40.6879,40.4806,40.5166,96165.0
2019-12-10 12:30:00,44.95,45.11,44.9,45.08,80553.0,40.5257,40.6699,40.4806,40.6429,80553.0
2019-12-10 13:00:00,45.07,45.18,45.01,45.07,162802.0,40.6338,40.733,40.5798,40.6338,162802.0
2019-12-10 13:30:00,45.07,45.42,45.06,45.27,140347.0,40.6338,40.9494,40.6248,40.8142,140347.0
2019-12-10 14:00:00,45.27,45.43,45.18,45.19,122212.0,40.8142,40.9584,40.733,40.742,122212.0
2019-12-10 14:30:00,45.19,45.26,45.09,45.18,114691.0,40.742,40.8051,40.6519,40.733,114691.0
2019-12-10 15:00:00,45.18,45.34,45.1,45.27,172195.0,40.733,40.8773,40.6609,40.8142,172195.0
2019-12-10 15:30:00,45.27,45.4,45.18,45.38,401658.0,40.8142,40.9314,40.733,40.9133,401658.0
2019-12-11 09:30:00,45.53,45.62,45.4,45.61,89734.0,41.0486,41.1297,40.9314,41.1207,89734.0
2019-12-11 10:00:00,45.63,45.69,45.28,45.35,68955.0,41.1387,41.1928,40.8232,40.8863,68955.0
2019-12-11 10:30:00,45.34,45.36,45.11,45.12,176081.0,40.8773,40.8953,40.6699,40.6789,176081.0
2019-12-11 11:00:00,45.11,45.15,44.95,45.08,118298.0,40.6699,40.706,40.5257,40.6429,118298.0
2019-12-11 11:30:00,45.09,45.3,44.99,45.24,43455.0,40.6519,40.8412,40.5617,40.7871,43455.0
2019-12-11 12:00:00,45.25,45.29,45.11,45.18,114334.0,40.7961,40.8322,40.6699,40.733,114334.0
2019-12-11 12:30:00,45.18,45.38,45.14,45.38,148791.0,40.733,40.9133,40.697,40.9133,148791.0
2019-12-11 13:00:00,45.37,45.37,45.25,45.35,70453.0,40.9043,40.9043,40.7961,40.8863,70453.0
2019-12-11 13:30:00,45.35,45.38,45.28,45.37,61169.0,40.8863,40.9133,40.8232,40.9043,61169.0
2019-12-11 14:00:00,45.37,45.49,45.31,45.48,103290.0,40.9043,41.0125,40.8502,41.0035,103290.0
2019-12-11 14:30:00,45.48,45.55,45.32,45.49,74537.0,41.0035,41.0666,40.8592,41.0125,74537.0
2019-12-11 15:00:00,45.5,45.51,45.39,45.45,111268.0,41.0215,41.0305,40.9224,40.9764,111268.0
2019-12-11 15:30:00,45.45,45.53,45.31,45.51,245313.0,40.9764,41.0486,40.8502,41.0305,245313.0
2019-12-12 09:30:00,45.5,45.94,45.26,45.92,116077.0,41.0215,41.4182,40.8051,41.4002,116077.0
2019-12-12 10:00:00,45.94,46.34,45.94,46.34,95060.0,41.4182,41.7788,41.4182,41.7788,95060.0
2019-12-12 10:30:00,46.34,46.62,46.3,46.47,203360.0,41.7788,42.0313,41.7428,41.896,203360.0
2019-12-12 11:00:00,46.45,46.49,46.2,46.25,70733.0,41.878,41.9141,41.6526,41.6977,70733.0
2019-12-12 11:30:00,46.25,46.35,46.1,46.15,90176.0,41.6977,41.7879,41.5625,41.6075,90176.0
2019-12-12 12:00:00,46.14,46.19,46.07,46.16,51627.0,41.5985,41.6436,41.5354,41.6166,51627.0
2019-12-12 12:30:00,46.18,46.42,46.17,46.33,48105.0,41.6346,41.851,41.6256,41.7698,48105.0
2019-12-12 13:00:00,46.33,46.44,46.29,46.36,76573.0,41.7698,41.869,41.7338,41.7969,76573.0
2019-12-12 13:30:00,46.36,46.44,46.3,46.44,59081.0,41.7969,41.869,41.7428,41.869,59081.0
2019-12-12 14:00:00,46.44,46.48,46.37,46.43,58523.0,41.869,41.9051,41.8059,41.86,58523.0
2019-12-12 14:30:00,46.42,46.62,46.42,46.62,79007.0,41.851,42.0313,41.851,42.0313,79007.0
2019-12-12 15:00:00,46.63,46.85,46.63,46.85,107371.0,42.0403,42.2386,42.0403,42.2386,107371.0
2019-12-12 15:30:00,46.86,46.89,46.69,46.78,426942.0,42.2477,42.2747,42.0944,42.1755,426942.0
2019-12-13 09:30:00,47.11,47.78,46.98,47.45,250630.0,42.4731,43.0771,42.3558,42.7796,250630.0
2019-12-13 10:00:00,47.46,47.68,47.3,47.47,106694.0,42.7886,42.9869,42.6444,42.7976,106694.0
2019-12-13 10:30:00,47.44,47.44,47.01,47.04,65991.0,42.7706,42.7706,42.3829,42.4099,65991.0
2019-12-13 11:00:00,47.02,47.03,46.52,46.57,91645.0,42.3919,42.4009,41.9411,41.9862,91645.0
2019-12-13 11:30:00,46.56,46.6,46.41,46.46,49115.0,41.9772,42.0133,41.842,41.887,49115.0
2019-12-13 12:00:00,46.47,46.64,46.46,46.53,40163.0,41.896,42.0493,41.887,41.9501,40163.0
2019-12-13 12:30:00,46.52,46.52,46.3,46.44,17662.0,41.9411,41.9411,41.7428,41.869,17662.0
2019-12-13 13:00:00,46.44,46.45,46.31,46.31,31075.0,41.869,41.878,41.7518,41.7518,31075.0
2019-12-13 13:30:00,46.31,46.43,46.27,46.42,52872.0,41.7518,41.86,41.7157,41.851,52872.0
2019-12-13 14:00:00,46.41,46.47,46.32,46.42,49689.0,41.842,41.896,41.7608,41.851,49689.0
2019-12-13 14:30:00,46.41,46.58,46.31,46.58,214055.0,41.842,41.9952,41.7518,41.9952,214055.0
2019-12-13 15:00:00,46.57,46.58,46.38,46.52,106392.0,41.9862,41.9952,41.8149,41.9411,106392.0
2019-12-13 15:30:00,46.52,46.58,46.49,46.51,302871.0,41.9411,41.9952,41.9141,41.9321,302871.0
2019-12-16 09:30:00,46.8,47.05,46.71,46.78,50332.0,42.1936,42.419,42.1124,42.1755,50332.0
2019-12-16 10:00:00,46.8,46.94,46.79,46.82,25874.0,42.1936,42.3198,42.1846,42.2116,25874.0
2019-12-16 10:30:00,46.81,46.89,46.59,46.62,24995.0,42.2026,42.2747,42.0042,42.0313,24995.0
2019-12-16 11:00:00,46.62,46.73,46.52,46.65,30968.0,42.0313,42.1305,41.9411,42.0583,30968.0
2019-12-16 11:30:00,46.63,46.66,46.53,46.62,24526.0,42.0403,42.0673,41.9501,42.0313,24526.0
2019-12-16 12:00:00,46.65,46.74,46.59,46.72,21779.0,42.0583,42.1395,42.0042,42.1214,21779.0
2019-12-16 12:30:00,46.71,46.72,46.55,46.6,32741.0,42.1124,42.1214,41.9682,42.0133,32741.0
2019-12-16 13:00:00,46.61,46.66,46.58,46.62,25241.0,42.0223,42.0673,41.9952,42.0313,25241.0
2019-12-16 13:30:00,46.62,46.62,46.43,46.49,73824.0,42.0313,42.0313,41.86,41.9141,73824.0
2019-12-16 14:00:00,46.48,46.49,46.27,46.27,29272.0,41.9051,41.9141,41.7157,41.7157,29272.0
2019-12-16 14:30:00,46.28,46.32,46.19,46.3,33062.0,41.7247,41.7608,41.6436,41.7428,33062.0
2019-12-16 15:00:00,46.29,46.37,46.26,46.3,41813.0,41.7338,41.8059,41.7067,41.7428,41813.0
2019-12-16 15:30:00,46.28,46.3,46.16,46.19,183117.0,41.7247,41.7428,41.6166,41.6436,183117.0
2019-12-17 09:30:00,46.27,46.51,46.15,46.41,83316.0,41.7157,41.9321,41.6075,41.842,83316.0
2019-12-17 10:00:00,46.41,46.73,46.32,46.7,45121.0,41.842,42.1305,41.7608,42.1034,45121.0
2019-12-17 10:30:00,46.7,46.78,46.61,46.73,52549.0,42.1034,42.1755,42.0223,42.1305,52549.0
2019-12-17 11:00:00,46.74,46.79,46.53,46.62,44930.0,42.1395,42.1846,41.9501,42.0313,44930.0
2019-12-17 11:30:00,46.62,46.9,46.58,46.9,46041.0,42.0313,42.2837,41.9952,42.2837,46041.0
2019-12-17 12:00:00,46.9,47.02,46.87,46.97,60212.0,42.2837,42.3919,42.2567,42.3468,60212.0
2019-12-17 12:30:00,46.97,47.03,46.85,46.89,40639.0,42.3468,42.4009,42.2386,42.2747,40639.0
2019-12-17 13:00:00,46.91,46.98,46.86,46.98,43980.0,42.2927,42.3558,42.2477,42.3558,43980.0
2019-12-17 13:30:00,46.97,46.98,46.79,46.91,40439.0,42.3468,42.3558,42.1846,42.2927,40439.0
2019-12-17 14:00:00,46.92,46.99,46.89,46.9,43069.0,42.3018,42.3649,42.2747,42.2837,43069.0
2019-12-17 14:30:00,46.91,46.99,46.87,46.88,39990.0,42.2927,42.3649,42.2567,42.2657,39990.0
2019-12-17 15:00:00,46.88,46.88,46.74,46.79,41280.0,42.2657,42.2657,42.1395,42.1846,41280.0
2019-12-17 15:30:00,46.79,46.83,46.67,46.81,155514.0,42.1846,42.2206,42.0764,42.2026,155514.0
2019-12-18 09:30:00,46.83,46.84,46.31,46.69,131771.0,42.2206,42.2296,41.7518,42.0944,131771.0
2019-12-18 10:00:00,46.69,46.77,46.56,46.63,53525.0,42.0944,42.1665,41.9772,42.0403,53525.0
2019-12-18 10:30:00,46.64,46.85,46.64,46.72,38299.0,42.0493,42.2386,42.0493,42.1214,38299.0
2019-12-18 11:00:00,46.74,46.84,46.65,46.77,48049.0,42.1395,42.2296,42.0583,42.1665,48049.0
2019-12-18 11:30:00,46.76,46.99,46.76,46.96,38118.0,42.1575,42.3649,42.1575,42.3378,38118.0
2019-12-18 12:00:00,46.95,47.01,46.84,46.93,45005.0,42.3288,42.3829,42.2296,42.3108,45005.0
2019-12-18 12:30:00,46.92,47.06,46.88,46.98,93021.0,42.3018,42.428,42.2657,42.3558,93021.0
2019-12-18 13:00:00,46.99,47.01,46.95,46.99,58169.0,42.3649,42.3829,42.3288,42.3649,58169.0
2019-12-18 13:30:00,46.98,47.08,46.98,47.01,64111.0,42.3558,42.446,42.3558,42.3829,64111.0
2019-12-18 14:00:00,47.01,47.13,47.01,47.12,45903.0,42.3829,42.4911,42.3829,42.4821,45903.0
2019-12-18 14:30:00,47.13,47.14,47.08,47.11,54727.0,42.4911,42.5001,42.446,42.4731,54727.0
2019-12-18 15:00:00,47.11,47.19,47.1,47.12,75625.0,42.4731,42.5452,42.464,42.4821,75625.0
2019-12-18 15:30:00,47.12,47.2,47.01,47.14,219522.0,42.4821,42.5542,42.3829,42.5001,219522.0
2019-12-19 09:30:00,47.14,47.63,47.1,47.44,75935.0,42.5001,42.9419,42.464,42.7706,75935.0
2019-12-19 10:00:00,47.43,47.66,47.15,47.31,120611.0,42.7616,42.9689,42.5091,42.6534,120611.0
2019-12-19 10:30:00,47.29,47.31,47.11,47.11,20058.0,42.6353,42.6534,42.4731,42.4731,20058.0
2019-12-19 11:00:00,47.11,47.15,47.0,47.0,22211.0,42.4731,42.5091,42.3739,42.3739,22211.0
2019-12-19 11:30:00,46.97,47.0,46.94,46.99,11867.0,42.3468,42.3739,42.3198,42.3649,11867.0
2019-12-19 12:00:00,46.97,47.05,46.94,47.02,21293.0,42.3468,42.419,42.3198,42.3919,21293.0
2019-12-19 12:30:00,47.03,47.17,47.03,47.05,12782.0,42.4009,42.5271,42.4009,42.419,12782.0
2019-12-19 13:00:00,47.05,47.1,47.01,47.02,47711.0,42.419,42.464,42.3829,42.3919,47711.0
2019-12-19 13:30:00,47.01,47.11,47.01,47.08,30331.0,42.3829,42.4731,42.3829,42.446,30331.0
2019-12-19 14:00:00,47.08,47.22,47.03,47.17,36048.0,42.446,42.5722,42.4009,42.5271,36048.0
2019-12-19 14:30:00,47.16,47.25,47.16,47.25,43033.0,42.5181,42.5993,42.5181,42.5993,43033.0
2019-12-19 15:00:00,47.24,47.31,47.18,47.3,54050.0,42.5903,42.6534,42.5362,42.6444,54050.0
2019-12-19 15:30:00,47.3,47.38,47.25,47.35,167814.0,42.6444,42.7165,42.5993,42.6894,167814.0
2019-12-20 09:30:00,47.76,47.79,47.42,47.48,209447.0,43.0591,43.0861,42.7525,42.8066,209447.0
2019-12-20 10:00:00,47.49,47.56,47.32,47.43,108317.0,42.8157,42.8788,42.6624,42.7616,108317.0
2019-12-20 10:30:00,47.45,47.62,47.44,47.56,27019.0,42.7796,42.9329,42.7706,42.8788,27019.0
2019-12-20 11:00:00,47.54,47.6,47.49,47.54,64919.0,42.8607,42.9148,42.8157,42.8607,64919.0
2019-12-20 11:30:00,47.55,47.58,47.47,47.51,17763.0,42.8697,42.8968,42.7976,42.8337,17763.0
2019-12-20 12:00:00,47.5,47.51,47.45,47.49,16061.0,42.8247,42.8337,42.7796,42.8157,16061.0
2019-12-20 12:30:00,47.48,47.5,47.36,47.38,62191.0,42.8066,42.8247,42.6984,42.7165,62191.0
2019-12-20 13:00:00,47.38,47.44,47.34,47.43,22227.0,42.7165,42.7706,42.6804,42.7616,22227.0
2019-12-20 13:30:00,47.46,47.46,47.34,47.36,18501.0,42.7886,42.7886,42.6804,42.6984,18501.0
2019-12-20 14:00:00,47.36,47.41,47.33,47.37,20600.0,42.6984,42.7435,42.6714,42.7075,20600.0
2019-12-20 14:30:00,47.37,47.49,47.33,47.43,50515.0,42.7075,42.8157,42.6714,42.7616,50515.0
2019-12-20 15:00:00,47.45,47.52,47.43,47.49,27101.0,42.7796,42.8427,42.7616,42.8157,27101.0
2019-12-20 15:30:00,47.49,47.52,47.41,47.45,161682.0,42.8157,42.8427,42.7435,42.7796,161682.0
2019-12-23 09:30:00,47.69,47.73,47.13,47.13,35401.0,42.996,43.032,42.4911,42.4911,35401.0
2019-12-23 10:00:00,47.13,47.18,47.01,47.06,34778.0,42.4911,42.5362,42.3829,42.428,34778.0
2019-12-23 10:30:00,47.07,47.43,47.06,47.39,43619.0,42.437,42.7616,42.428,42.7255,43619.0
2019-12-23 11:00:00,47.39,47.48,47.36,47.48,11351.0,42.7255,42.8066,42.6984,42.8066,11351.0
2019-12-23 11:30:00,47.49,47.49,47.2,47.2,30890.0,42.8157,42.8157,42.5542,42.5542,30890.0
2019-12-23 12:00:00,47.22,47.25,47.07,47.1,21008.0,42.5722,42.5993,42.437,42.464,21008.0
2019-12-23 12:30:00,47.11,47.3,47.1,47.26,18143.0,42.4731,42.6444,42.464,42.6083,18143.0
2019-12-23 13:00:00,47.29,47.32,47.23,47.27,28030.0,42.6353,42.6624,42.5812,42.6173,28030.0
2019-12-23 13:30:00,47.27,47.33,47.12,47.13,30871.0,42.6173,42.6714,42.4821,42.4911,30871.0
2019-12-23 14:00:00,47.12,47.27,47.11,47.19,25877.0,42.4821,42.6173,42.4731,42.5452,25877.0
2019-12-23 14:30:00,47.18,47.22,47.12,47.15,41847.0,42.5362,42.5722,42.4821,42.5091,41847.0
2019-12-23 15:00:00,47.15,47.23,47.11,47.12,92226.0,42.5091,42.5812,42.4731,42.4821,92226.0
2019-12-23 15:30:00,47.12,47.13,47.03,47.13,149145.0,42.4821,42.4911,42.4009,42.4911,149145.0
2019-12-24 09:30:00,47.11,47.63,47.04,47.59,55912.0,42.4731,42.9419,42.4099,42.9058,55912.0
2019-12-24 10:00:00,47.58,47.59,47.39,47.49,24735.0,42.8968,42.9058,42.7255,42.8157,24735.0
2019-12-24 10:30:00,47.49,47.56,47.41,47.47,60216.0,42.8157,42.8788,42.7435,42.7976,60216.0
2019-12-24 11:00:00,47.48,47.54,47.38,47.46,27961.0,42.8066,42.8607,42.7165,42.7886,27961.0
2019-12-24 11:30:00,47.47,47.54,47.42,47.51,54690.0,42.7976,42.8607,42.7525,42.8337,54690.0
2019-12-24 12:00:00,47.52,47.6,47.43,47.52,64610.0,42.8427,42.9148,42.7616,42.8427,64610.0
2019-12-24 12:30:00,47.51,47.54,47.44,47.49,32912.0,42.8337,42.8607,42.7706,42.8157,32912.0
2019-12-26 09:30:00,47.51,47.6,47.41,47.43,29757.0,42.8337,42.9148,42.7435,42.7616,29757.0
2019-12-26 10:00:00,47.44,47.55,47.44,47.54,30175.0,42.7706,42.8697,42.7706,42.8607,30175.0
2019-12-26 10:30:00,47.57,47.76,47.51,47.51,44104.0,42.8878,43.0591,42.8337,42.8337,44104.0
2019-12-26 11:00:00,47.52,47.55,47.46,47.5,16262.0,42.8427,42.8697,42.7886,42.8247,16262.0
2019-12-26 11:30:00,47.49,47.49,47.43,47.45,9717.0,42.8157,42.8157,42.7616,42.7796,9717.0
2019-12-26 12:00:00,47.46,47.48,47.24,47.24,12962.0,42.7886,42.8066,42.5903,42.5903,12962.0
2019-12-26 12:30:00,47.22,47.3,47.22,47.25,11292.0,42.5722,42.6444,42.5722,42.5993,11292.0
2019-12-26 13:00:00,47.25,47.39,47.24,47.38,23266.0,42.5993,42.7255,42.5903,42.7165,23266.0
2019-12-26 13:30:00,47.39,47.54,47.39,47.54,54653.0,42.7255,42.8607,42.7255,42.8607,54653.0
2019-12-26 14:00:00,47.53,47.69,47.49,47.52,58166.0,42.8517,42.996,42.8157,42.8427,58166.0
2019-12-26 14:30:00,47.53,47.6,47.52,47.6,16020.0,42.8517,42.9148,42.8427,42.9148,16020.0
2019-12-26 15:00:00,47.59,47.71,47.55,47.7,49414.0,42.9058,43.014,42.8697,43.005,49414.0
2019-12-26 15:30:00,47.7,47.74,47.62,47.74,115151.0,43.005,43.041,42.9329,43.041,115151.0
2019-12-27 09:30:00,47.87,48.0,47.76,47.79,21986.0,43.1582,43.2755,43.0591,43.0861,21986.0
2019-12-27 10:00:00,47.76,47.79,47.68,47.76,11076.0,43.0591,43.0861,42.9869,43.0591,11076.0
2019-12-27 10:30:00,47.75,47.92,47.72,47.88,11302.0,43.0501,43.2033,43.023,43.1673,11302.0
2019-12-27 11:00:00,47.88,47.96,47.85,47.93,11918.0,43.1673,43.2394,43.1402,43.2123,11918.0
2019-12-27 11:30:00,47.93,47.95,47.85,47.9,11598.0,43.2123,43.2304,43.1402,43.1853,11598.0
2019-12-27 12:00:00,47.89,47.91,47.8,47.83,11382.0,43.1763,43.1943,43.0951,43.1222,11382.0
2019-12-27 12:30:00,47.84,47.89,47.8,47.82,17108.0,43.1312,43.1763,43.0951,43.1132,17108.0
2019-12-27 13:00:00,47.81,47.9,47.81,47.86,6225.0,43.1042,43.1853,43.1042,43.1492,6225.0
2019-12-27 13:30:00,47.87,47.91,47.84,47.88,14355.0,43.1582,43.1943,43.1312,43.1673,14355.0
2019-12-27 14:00:00,47.88,47.89,47.82,47.85,14550.0,43.1673,43.1763,43.1132,43.1402,14550.0
2019-12-27 14:30:00,47.85,47.91,47.81,47.91,21845.0,43.1402,43.1943,43.1042,43.1943,21845.0
2019-12-27 15:00:00,47.92,48.04,47.89,48.0,94889.0,43.2033,43.3115,43.1763,43.2755,94889.0
2019-12-27 15:30:00,48.0,48.03,47.73,47.81,115798.0,43.2755,43.3025,43.032,43.1042,115798.0
2019-12-30 09:30:00,47.85,48.06,47.69,47.92,39032.0,43.1402,43.3295,42.996,43.2033,39032.0
2019-12-30 10:00:00,47.89,47.93,47.61,47.65,11443.0,43.1763,43.2123,42.9238,42.9599,11443.0
2019-12-30 10:30:00,47.66,47.71,47.56,47.68,12352.0,42.9689,43.014,42.8788,42.9869,12352.0
2019-12-30 11:00:00,47.7,47.71,47.59,47.64,25013.0,43.005,43.014,42.9058,42.9509,25013.0
2019-12-30 11:30:00,47.62,47.69,47.59,47.67,17317.0,42.9329,42.996,42.9058,42.9779,17317.0
2019-12-30 12:00:00,47.67,47.81,47.66,47.77,10555.0,42.9779,43.1042,42.9689,43.0681,10555.0
2019-12-30 12:30:00,47.77,47.85,47.77,47.83,8180.0,43.0681,43.1402,43.0681,43.1222,8180.0
2019-12-30 13:00:00,47.83,47.84,47.76,47.76,11372.0,43.1222,43.1312,43.0591,43.0591,11372.0
2019-12-30 13:30:00,47.76,47.8,47.72,47.78,18700.0,43.0591,43.0951,43.023,43.0771,18700.0
2019-12-30 14:00:00,47.79,47.79,47.62,47.64,16098.0,43.0861,43.0861,42.9329,42.9509,16098.0
2019-12-30 14:30:00,47.66,47.71,47.64,47.69,18495.0,42.9689,43.014,42.9509,42.996,18495.0
2019-12-30 15:00:00,47.68,47.72,47.65,47.68,29540.0,42.9869,43.023,42.9599,42.9869,29540.0
2019-12-30 15:30:00,47.68,47.73,47.53,47.58,121416.0,42.9869,43.032,42.8517,42.8968,121416.0
2019-12-31 09:30:00,47.6,48.02,47.51,47.97,29697.0,42.9148,43.2935,42.8337,43.2484,29697.0
2019-12-31 10:00:00,47.93,47.93,47.75,47.76,23046.0,43.2123,43.2123,43.0501,43.0591,23046.0
2019-12-31 10:30:00,47.76,47.82,47.68,47.76,21176.0,43.0591,43.1132,42.9869,43.0591,21176.0
2019-12-31 11:00:00,47.76,47.9,47.74,47.83,16235.0,43.0591,43.1853,43.041,43.1222,16235.0
2019-12-31 11:30:00,47.82,47.86,47.68,47.75,20654.0,43.1132,43.1492,42.9869,43.0501,20654.0
2019-12-31 12:00:00,47.75,47.76,47.57,47.65,15538.0,43.0501,43.0591,42.8878,42.9599,15538.0
2019-12-31 12:30:00,47.65,47.68,47.61,47.68,21718.0,42.9599,42.9869,42.9238,42.9869,21718.0
2019-12-31 13:00:00,47.68,47.69,47.55,47.58,15974.0,42.9869,42.996,42.8697,42.8968,15974.0
2019-12-31 13:30:00,47.6,47.67,47.58,47.61,17366.0,42.9148,42.9779,42.8968,42.9238,17366.0
2019-12-31 14:00:00,47.61,47.75,47.6,47.7,17124.0,42.9238,43.0501,42.9148,43.005,17124.0
2019-12-31 14:30:00,47.7,47.71,47.6,47.61,22590.0,43.005,43.014,42.9148,42.9238,22590.0
2019-12-31 15:00:00,47.61,47.65,47.55,47.64,31336.0,42.9238,42.9599,42.8697,42.9509,31336.0
2019-12-31 15:30:00,47.64,47.72,47.57,47.63,88919.0,42.9509,43.023,42.8878,42.9419,88919.0
2020-01-02 09:30:00,47.91,47.98,47.6,47.7,38436.0,43.1943,43.2574,42.9148,43.005,38436.0
2020-01-02 10:00:00,47.68,47.69,47.31,47.34,39703.0,42.9869,42.996,42.6534,42.6804,39703.0
2020-01-02 10:30:00,47.35,47.55,47.28,47.53,34828.0,42.6894,42.8697,42.6263,42.8517,34828.0
2020-01-02 11:00:00,47.53,47.55,47.35,47.46,22227.0,42.8517,42.8697,42.6894,42.7886,22227.0
2020-01-02 11:30:00,47.46,47.5,47.35,47.49,29057.0,42.7886,42.8247,42.6894,42.8157,29057.0
2020-01-02 12:00:00,47.51,47.59,47.49,47.54,18725.0,42.8337,42.9058,42.8157,42.8607,18725.0
2020-01-02 12:30:00,47.55,47.57,47.4,47.43,20820.0,42.8697,42.8878,42.7345,42.7616,20820.0
2020-01-02 13:00:00,47.43,47.44,47.37,47.38,23038.0,42.7616,42.7706,42.7075,42.7165,23038.0
2020-01-02 13:30:00,47.39,47.39,47.22,47.25,28206.0,42.7255,42.7255,42.5722,42.5993,28206.0
2020-01-02 14:00:00,47.24,47.36,47.2,47.35,19308.0,42.5903,42.6984,42.5542,42.6894,19308.0
2020-01-02 14:30:00,47.35,47.45,47.35,47.44,20632.0,42.6894,42.7796,42.6894,42.7706,20632.0
2020-01-02 15:00:00,47.45,47.59,47.44,47.58,22546.0,42.7796,42.9058,42.7706,42.8968,22546.0
2020-01-02 15:30:00,47.59,47.78,47.49,47.78,214246.0,42.9058,43.0771,42.8157,43.0771,214246.0
2020-01-03 09:30:00,47.16,47.5,46.81,47.06,76438.0,42.5181,42.8247,42.2026,42.428,76438.0
2020-01-03 10:00:00,47.02,47.1,46.76,46.77,31555.0,42.3919,42.464,42.1575,42.1665,31555.0
2020-01-03 10:30:00,46.77,46.93,46.75,46.88,21968.0,42.1665,42.3108,42.1485,42.2657,21968.0
2020-01-03 11:00:00,46.9,46.96,46.82,46.94,18426.0,42.2837,42.3378,42.2116,42.3198,18426.0
2020-01-03 11:30:00,46.94,47.02,46.87,46.9,61526.0,42.3198,42.3919,42.2567,42.2837,61526.0
2020-01-03 12:00:00,46.91,47.08,46.88,47.06,29373.0,42.2927,42.446,42.2657,42.428,29373.0
2020-01-03 12:30:00,47.08,47.12,47.01,47.01,17613.0,42.446,42.4821,42.3829,42.3829,17613.0
2020-01-03 13:00:00,47.01,47.23,47.01,47.19,40167.0,42.3829,42.5812,42.3829,42.5452,40167.0
2020-01-03 13:30:00,47.2,47.22,47.03,47.14,24454.0,42.5542,42.5722,42.4009,42.5001,24454.0
2020-01-03 14:00:00,47.14,47.16,47.01,47.11,13743.0,42.5001,42.5181,42.3829,42.4731,13743.0
2020-01-03 14:30:00,47.12,47.19,47.11,47.18,17866.0,42.4821,42.5452,42.4731,42.5362,17866.0
2020-01-03 15:00:00,47.19,47.32,47.19,47.29,21283.0,42.5452,42.6624,42.5452,42.6353,21283.0
2020-01-03 15:30:00,47.3,47.38,47.18,47.35,114771.0,42.6444,42.7165,42.5362,42.6894,114771.0
2020-01-06 09:30:00,47.13,47.32,46.76,46.81,41359.0,42.4911,42.6624,42.1575,42.2026,41359.0
2020-01-06 10:00:00,46.83,47.1,46.78,47.08,31363.0,42.2206,42.464,42.1755,42.446,31363.0
2020-01-06 10:30:00,47.15,47.36,47.13,47.3,18635.0,42.5091,42.6984,42.4911,42.6444,18635.0
2020-01-06 11:00:00,47.31,47.44,47.28,47.44,24099.0,42.6534,42.7706,42.6263,42.7706,24099.0
2020-01-06 11:30:00,47.44,47.59,47.39,47.59,23812.0,42.7706,42.9058,42.7255,42.9058,23812.0
2020-01-06 12:00:00,47.58,47.59,47.47,47.48,15184.0,42.8968,42.9058,42.7976,42.8066,15184.0
2020-01-06 12:30:00,47.48,47.51,47.41,47.45,25552.0,42.8066,42.8337,42.7435,42.7796,25552.0
2020-01-06 13:00:00,47.46,47.54,47.41,47.43,39641.0,42.7886,42.8607,42.7435,42.7616,39641.0
2020-01-06 13:30:00,47.45,47.46,47.36,47.41,19978.0,42.7796,42.7886,42.6984,42.7435,19978.0
2020-01-06 14:00:00,47.42,47.5,47.38,47.48,18499.0,42.7525,42.8247,42.7165,42.8066,18499.0
2020-01-06 14:30:00,47.48,47.51,47.43,47.48,18232.0,42.8066,42.8337,42.7616,42.8066,18232.0
2020-01-06 15:00:00,47.48,47.59,47.44,47.45,52329.0,42.8066,42.9058,42.7706,42.7796,52329.0
2020-01-06 15:30:00,47.46,47.67,47.45,47.67,123631.0,42.7886,42.9779,42.7796,42.9779,123631.0
2020-01-07 09:30:00,47.4,47.48,47.14,47.23,23182.0,42.7345,42.8066,42.5001,42.5812,23182.0
2020-01-07 10:00:00,47.31,47.64,47.27,47.64,14378.0,42.6534,42.9509,42.6173,42.9509,14378.0
2020-01-07 10:30:00,47.65,47.74,47.55,47.7,65899.0,42.9599,43.041,42.8697,43.005,65899.0
2020-01-07 11:00:00,47.69,47.7,47.56,47.58,29370.0,42.996,43.005,42.8788,42.8968,29370.0
2020-01-07 11:30:00,47.57,47.62,47.52,47.52,22722.0,42.8878,42.9329,42.8427,42.8427,22722.0
2020-01-07 12:00:00,47.53,47.62,47.49,47.61,40439.0,42.8517,42.9329,42.8157,42.9238,40439.0
2020-01-07 12:30:00,47.6,47.65,47.56,47.64,14699.0,42.9148,42.9599,42.8788,42.9509,14699.0
2020-01-07 13:00:00,47.64,47.72,47.62,47.64,19073.0,42.9509,43.023,42.9329,42.9509,19073.0
2020-01-07 13:30:00,47.64,47.64,47.51,47.62,42991.0,42.9509,42.9509,42.8337,42.9329,42991.0
2020-01-07 14:00:00,47.61,47.64,47.56,47.59,49024.0,42.9238,42.9509,42.8788,42.9058,49024.0
2020-01-07 14:30:00,47.58,47.59,47.43,47.47,40805.0,42.8968,42.9058,42.7616,42.7976,40805.0
2020-01-07 15:00:00,47.47,47.51,47.43,47.51,41255.0,42.7976,42.8337,42.7616,42.8337,41255.0
2020-01-07 15:30:00,47.51,47.51,47.27,47.32,110000.0,42.8337,42.8337,42.6173,42.6624,110000.0
2020-01-08 09:30:00,47.42,47.43,47.22,47.31,36701.0,42.7525,42.7616,42.5722,42.6534,36701.0
2020-01-08 10:00:00,47.29,47.32,47.18,47.22,34915.0,42.6353,42.6624,42.5362,42.5722,34915.0
2020-01-08 10:30:00,47.22,47.34,47.2,47.32,48236.0,42.5722,42.6804,42.5542,42.6624,48236.0
2020-01-08 11:00:00,47.32,47.6,47.27,47.6,29820.0,42.6624,42.9148,42.6173,42.9148,29820.0
2020-01-08 11:30:00,47.57,47.81,47.52,47.74,48190.0,42.8878,43.1042,42.8427,43.041,48190.0
2020-01-08 12:00:00,47.75,47.78,47.6,47.66,18247.0,43.0501,43.0771,42.9148,42.9689,18247.0
2020-01-08 12:30:00,47.65,47.67,47.53,47.53,17174.0,42.9599,42.9779,42.8517,42.8517,17174.0
2020-01-08 13:00:00,47.53,47.57,47.41,47.46,28188.0,42.8517,42.8878,42.7435,42.7886,28188.0
2020-01-08 13:30:00,47.46,47.47,47.29,47.3,34686.0,42.7886,42.7976,42.6353,42.6444,34686.0
2020-01-08 14:00:00,47.3,47.37,47.24,47.36,57445.0,42.6444,42.7075,42.5903,42.6984,57445.0
2020-01-08 14:30:00,47.41,47.51,47.35,47.49,52678.0,42.7435,42.8337,42.6894,42.8157,52678.0
2020-01-08 15:00:00,47.49,47.58,47.44,47.54,40506.0,42.8157,42.8968,42.7706,42.8607,40506.0
2020-01-08 15:30:00,47.53,47.53,47.26,47.26,187642.0,42.8517,42.8517,42.6083,42.6083,187642.0
2020-01-09 09:30:00,47.5,47.52,46.91,46.92,42598.0,42.8247,42.8427,42.2927,42.3018,42598.0
2020-01-09 10:00:00,46.91,46.92,46.67,46.74,63924.0,42.2927,42.3018,42.0764,42.1395,63924.0
2020-01-09 10:30:00,46.75,46.96,46.7,46.85,78686.0,42.1485,42.3378,42.1034,42.2386,78686.0
2020-01-09 11:00:00,46.84,46.89,46.76,46.8,52365.0,42.2296,42.2747,42.1575,42.1936,52365.0
2020-01-09 11:30:00,46.8,46.92,46.79,46.79,31150.0,42.1936,42.3018,42.1846,42.1846,31150.0
2020-01-09 12:00:00,46.79,46.87,46.75,46.81,31746.0,42.1846,42.2567,42.1485,42.2026,31746.0
2020-01-09 12:30:00,46.82,46.83,46.69,46.8,23945.0,42.2116,42.2206,42.0944,42.1936,23945.0
2020-01-09 13:00:00,46.81,46.87,46.75,46.82,25930.0,42.2026,42.2567,42.1485,42.2116,25930.0
2020-01-09 13:30:00,46.81,46.85,46.76,46.84,31806.0,42.2026,42.2386,42.1575,42.2296,31806.0
2020-01-09 14:00:00,46.84,47.01,46.84,47.0,24495.0,42.2296,42.3829,42.2296,42.3739,24495.0
2020-01-09 14:30:00,47.03,47.11,47.03,47.09,19695.0,42.4009,42.4731,42.4009,42.455,19695.0
2020-01-09 15:00:00,47.09,47.09,46.89,46.9,48881.0,42.455,42.455,42.2747,42.2837,48881.0
2020-01-09 15:30:00,46.91,47.06,46.83,47.06,141672.0,42.2927,42.428,42.2206,42.428,141672.0
2020-01-10 09:30:00,47.14,47.45,46.95,47.43,73767.0,42.5001,42.7796,42.3288,42.7616,73767.0
2020-01-10 10:00:00,47.42,47.61,47.31,47.52,137046.0,42.7525,42.9238,42.6534,42.8427,137046.0
2020-01-10 10:30:00,47.52,47.61,47.42,47.51,98877.0,42.8427,42.9238,42.7525,42.8337,98877.0
2020-01-10 11:00:00,47.51,47.54,47.35,47.37,53109.0,42.8337,42.8607,42.6894,42.7075,53109.0
2020-01-10 11:30:00,47.37,47.45,47.28,47.4,81246.0,42.7075,42.7796,42.6263,42.7345,81246.0
2020-01-10 12:00:00,47.4,47.56,47.38,47.56,80548.0,42.7345,42.8788,42.7165,42.8788,80548.0
2020-01-10 12:30:00,47.55,47.79,47.54,47.79,49450.0,42.8697,43.0861,42.8607,43.0861,49450.0
2020-01-10 13:00:00,47.79,48.01,47.79,47.95,46493.0,43.0861,43.2845,43.0861,43.2304,46493.0
2020-01-10 13:30:00,47.93,47.96,47.81,47.81,40902.0,43.2123,43.2394,43.1042,43.1042,40902.0
2020-01-10 14:00:00,47.81,47.82,47.64,47.65,32872.0,43.1042,43.1132,42.9509,42.9599,32872.0
2020-01-10 14:30:00,47.65,47.72,47.5,47.67,74181.0,42.9599,43.023,42.8247,42.9779,74181.0
2020-01-10 15:00:00,47.66,47.68,47.57,47.58,32854.0,42.9689,42.9869,42.8878,42.8968,32854.0
2020-01-10 15:30:00,47.58,47.65,47.47,47.62,164885.0,42.8968,42.9599,42.7976,42.9329,164885.0
2020-01-13 09:30:00,47.77,48.23,47.64,48.18,78505.0,43.0681,43.4828,42.9509,43.4377,78505.0
2020-01-13 10:00:00,48.21,48.43,48.03,48.03,139126.0,43.4648,43.6631,43.3025,43.3025,139126.0
2020-01-13 10:30:00,48.0,48.23,47.95,48.13,59153.0,43.2755,43.4828,43.2304,43.3927,59153.0
2020-01-13 11:00:00,48.13,48.3,48.1,48.3,51765.0,43.3927,43.5459,43.3656,43.5459,51765.0
2020-01-13 11:30:00,48.3,48.38,48.15,48.22,46694.0,43.5459,43.6181,43.4107,43.4738,46694.0
2020-01-13 12:00:00,48.22,48.28,48.19,48.21,35397.0,43.4738,43.5279,43.4468,43.4648,35397.0
2020-01-13 12:30:00,48.21,48.25,48.09,48.2,53823.0,43.4648,43.5008,43.3566,43.4558,53823.0
2020-01-13 13:00:00,48.2,48.28,48.12,48.28,74078.0,43.4558,43.5279,43.3836,43.5279,74078.0
2020-01-13 13:30:00,48.29,48.52,48.29,48.5,50813.0,43.5369,43.7443,43.5369,43.7262,50813.0
2020-01-13 14:00:00,48.5,48.59,48.4,48.4,56178.0,43.7262,43.8074,43.6361,43.6361,56178.0
2020-01-13 14:30:00,48.4,48.54,48.4,48.46,59804.0,43.6361,43.7623,43.6361,43.6902,59804.0
2020-01-13 15:00:00,48.46,48.46,48.37,48.39,37834.0,43.6902,43.6902,43.609,43.6271,37834.0
2020-01-13 15:30:00,48.38,48.55,48.33,48.54,213578.0,43.6181,43.7713,43.573,43.7623,213578.0
2020-01-14 09:30:00,48.41,48.57,47.98,48.08,143500.0,43.6451,43.7893,43.2574,43.3476,143500.0
2020-01-14 10:00:00,48.03,48.06,47.66,47.77,122062.0,43.3025,43.3295,42.9689,43.0681,122062.0
2020-01-14 10:30:00,47.77,47.92,47.73,47.92,243045.0,43.0681,43.2033,43.032,43.2033,243045.0
2020-01-14 11:00:00,47.93,47.95,47.52,47.54,178200.0,43.2123,43.2304,42.8427,42.8607,178200.0
2020-01-14 11:30:00,47.57,47.81,47.56,47.79,48432.0,42.8878,43.1042,42.8788,43.0861,48432.0
2020-01-14 12:00:00,47.79,47.82,47.7,47.75,43848.0,43.0861,43.1132,43.005,43.0501,43848.0
2020-01-14 12:30:00,47.73,47.87,47.72,47.87,74954.0,43.032,43.1582,43.023,43.1582,74954.0
2020-01-14 13:00:00,47.87,48.08,47.84,47.99,84577.0,43.1582,43.3476,43.1312,43.2664,84577.0
2020-01-14 13:30:00,48.0,48.06,47.77,47.77,53868.0,43.2755,43.3295,43.0681,43.0681,53868.0
2020-01-14 14:00:00,47.78,47.82,47.66,47.69,56559.0,43.0771,43.1132,42.9689,42.996,56559.0
2020-01-14 14:30:00,47.7,47.75,47.46,47.48,88070.0,43.005,43.0501,42.7886,42.8066,88070.0
2020-01-14 15:00:00,47.49,47.52,47.35,47.37,75571.0,42.8157,42.8427,42.6894,42.7075,75571.0
2020-01-14 15:30:00,47.37,47.43,47.2,47.24,404590.0,42.7075,42.7616,42.5542,42.5903,404590.0
2020-01-15 09:30:00,47.08,47.21,46.56,46.9,157035.0,42.446,42.5632,41.9772,42.2837,157035.0
2020-01-15 10:00:00,46.91,47.0,46.73,46.75,153346.0,42.2927,42.3739,42.1305,42.1485,153346.0
2020-01-15 10:30:00,46.76,46.79,46.46,46.47,140354.0,42.1575,42.1846,41.887,41.896,140354.0
2020-01-15 11:00:00,46.47,46.5,46.18,46.46,145105.0,41.896,41.9231,41.6346,41.887,145105.0
2020-01-15 11:30:00,46.48,46.76,46.48,46.52,88490.0,41.9051,42.1575,41.9051,41.9411,88490.0
2020-01-15 12:00:00,46.53,46.56,46.4,46.43,52281.0,41.9501,41.9772,41.8329,41.86,52281.0
2020-01-15 12:30:00,46.44,46.65,46.41,46.49,48616.0,41.869,42.0583,41.842,41.9141,48616.0
2020-01-15 13:00:00,46.49,46.56,46.46,46.54,72337.0,41.9141,41.9772,41.887,41.9592,72337.0
2020-01-15 13:30:00,46.54,46.61,46.42,46.46,80381.0,41.9592,42.0223,41.851,41.887,80381.0
2020-01-15 14:00:00,46.45,46.76,46.42,46.76,79719.0,41.878,42.1575,41.851,42.1575,79719.0
2020-01-15 14:30:00,46.76,46.95,46.75,46.82,70568.0,42.1575,42.3288,42.1485,42.2116,70568.0
2020-01-15 15:00:00,46.83,46.83,46.57,46.62,122203.0,42.2206,42.2206,41.9862,42.0313,122203.0
2020-01-15 15:30:00,46.63,46.8,46.53,46.6,399191.0,42.0403,42.1936,41.9501,42.0133,399191.0
2020-01-16 09:30:00,47.0,47.7,47.0,47.31,144767.0,42.3739,43.005,42.3739,42.6534,144767.0
2020-01-16 10:00:00,47.32,47.54,47.3,47.44,182613.0,42.6624,42.8607,42.6444,42.7706,182613.0
2020-01-16 10:30:00,47.47,47.6,47.38,47.4,222895.0,42.7976,42.9148,42.7165,42.7345,222895.0
2020-01-16 11:00:00,47.37,47.39,47.14,47.18,50185.0,42.7075,42.7255,42.5001,42.5362,50185.0
2020-01-16 11:30:00,47.17,47.22,47.08,47.09,34099.0,42.5271,42.5722,42.446,42.455,34099.0
2020-01-16 12:00:00,47.09,47.35,47.09,47.34,28240.0,42.455,42.6894,42.455,42.6804,28240.0
2020-01-16 12:30:00,47.34,47.52,47.34,47.47,29571.0,42.6804,42.8427,42.6804,42.7976,29571.0
2020-01-16 13:00:00,47.48,47.58,47.46,47.55,30761.0,42.8066,42.8968,42.7886,42.8697,30761.0
2020-01-16 13:30:00,47.55,47.6,47.51,47.52,31822.0,42.8697,42.9148,42.8337,42.8427,31822.0
2020-01-16 14:00:00,47.51,47.52,47.42,47.42,29171.0,42.8337,42.8427,42.7525,42.7525,29171.0
2020-01-16 14:30:00,47.42,47.42,47.31,47.36,31754.0,42.7525,42.7525,42.6534,42.6984,31754.0
2020-01-16 15:00:00,47.36,47.51,47.36,47.51,35033.0,42.6984,42.8337,42.6984,42.8337,35033.0
2020-01-16 15:30:00,47.52,47.66,47.51,47.65,258336.0,42.8427,42.9689,42.8337,42.9599,258336.0
2020-01-17 09:30:00,47.82,47.94,47.5,47.83,141794.0,43.1132,43.2214,42.8247,43.1222,141794.0
2020-01-17 10:00:00,47.84,47.9,47.67,47.81,64303.0,43.1312,43.1853,42.9779,43.1042,64303.0
2020-01-17 10:30:00,47.82,47.83,47.39,47.41,54911.0,43.1132,43.1222,42.7255,42.7435,54911.0
2020-01-17 11:00:00,47.42,47.49,47.2,47.23,64718.0,42.7525,42.8157,42.5542,42.5812,64718.0
2020-01-17 11:30:00,47.22,47.43,47.21,47.39,82429.0,42.5722,42.7616,42.5632,42.7255,82429.0
2020-01-17 12:00:00,47.38,47.44,47.19,47.21,49987.0,42.7165,42.7706,42.5452,42.5632,49987.0
2020-01-17 12:30:00,47.2,47.31,47.18,47.28,31784.0,42.5542,42.6534,42.5362,42.6263,31784.0
2020-01-17 13:00:00,47.28,47.33,47.17,47.22,43201.0,42.6263,42.6714,42.5271,42.5722,43201.0
2020-01-17 13:30:00,47.21,47.24,47.15,47.17,35237.0,42.5632,42.5903,42.5091,42.5271,35237.0
2020-01-17 14:00:00,47.16,47.26,47.14,47.14,40090.0,42.5181,42.6083,42.5001,42.5001,40090.0
2020-01-17 14:30:00,47.16,47.2,47.09,47.2,52856.0,42.5181,42.5542,42.455,42.5542,52856.0
2020-01-17 15:00:00,47.2,47.24,46.98,47.0,78468.0,42.5542,42.5903,42.3558,42.3739,78468.0
2020-01-17 15:30:00,46.98,47.03,46.9,46.94,335179.0,42.3558,42.4009,42.2837,42.3198,335179.0
2020-01-21 09:30:00,46.84,47.05,46.08,46.16,111002.0,42.2296,42.419,41.5444,41.6166,111002.0
2020-01-21 10:00:00,46.16,46.29,45.96,46.23,87190.0,41.6166,41.7338,41.4362,41.6797,87190.0
2020-01-21 10:30:00,46.25,46.28,46.09,46.16,110264.0,41.6977,41.7247,41.5535,41.6166,110264.0
2020-01-21 11:00:00,46.17,46.18,45.88,45.97,115242.0,41.6256,41.6346,41.3641,41.4453,115242.0
2020-01-21 11:30:00,45.97,46.24,45.85,46.23,193939.0,41.4453,41.6887,41.3371,41.6797,193939.0
2020-01-21 12:00:00,46.23,46.25,46.13,46.19,159286.0,41.6797,41.6977,41.5895,41.6436,159286.0
2020-01-21 12:30:00,46.19,46.51,46.18,46.45,188473.0,41.6436,41.9321,41.6346,41.878,188473.0
2020-01-21 13:00:00,46.45,46.6,46.43,46.6,98402.0,41.878,42.0133,41.86,42.0133,98402.0
2020-01-21 13:30:00,46.6,46.92,46.56,46.89,78402.0,42.0133,42.3018,41.9772,42.2747,78402.0
2020-01-21 14:00:00,46.89,46.89,46.69,46.88,106188.0,42.2747,42.2747,42.0944,42.2657,106188.0
2020-01-21 14:30:00,46.88,47.1,46.85,47.09,79492.0,42.2657,42.464,42.2386,42.455,79492.0
2020-01-21 15:00:00,47.1,47.37,47.09,47.19,208067.0,42.464,42.7075,42.455,42.5452,208067.0
2020-01-21 15:30:00,47.18,47.21,46.97,47.04,301855.0,42.5362,42.5632,42.3468,42.4099,301855.0
2020-01-22 09:30:00,47.32,47.92,47.2,47.75,113783.0,42.6624,43.2033,42.5542,43.0501,113783.0
2020-01-22 10:00:00,47.75,48.15,47.75,47.81,84474.0,43.0501,43.4107,43.0501,43.1042,84474.0
2020-01-22 10:30:00,47.81,47.84,47.23,47.23,147962.0,43.1042,43.1312,42.5812,42.5812,147962.0
2020-01-22 11:00:00,47.24,47.27,46.97,47.14,126727.0,42.5903,42.6173,42.3468,42.5001,126727.0
2020-01-22 11:30:00,47.14,47.26,46.93,46.94,52063.0,42.5001,42.6083,42.3108,42.3198,52063.0
2020-01-22 12:00:00,46.94,47.09,46.93,46.96,32237.0,42.3198,42.455,42.3108,42.3378,32237.0
2020-01-22 12:30:00,46.95,47.06,46.88,46.99,33004.0,42.3288,42.428,42.2657,42.3649,33004.0
2020-01-22 13:00:00,46.99,47.06,46.98,47.03,44955.0,42.3649,42.428,42.3558,42.4009,44955.0
2020-01-22 13:30:00,47.03,47.14,47.0,47.01,43486.0,42.4009,42.5001,42.3739,42.3829,43486.0
2020-01-22 14:00:00,47.01,47.01,46.89,46.9,35838.0,42.3829,42.3829,42.2747,42.2837,35838.0
2020-01-22 14:30:00,46.91,46.97,46.88,46.91,61563.0,42.2927,42.3468,42.2657,42.2927,61563.0
2020-01-22 15:00:00,46.9,46.9,46.63,46.68,62712.0,42.2837,42.2837,42.0403,42.0854,62712.0
2020-01-22 15:30:00,46.68,46.74,46.5,46.5,293262.0,42.0854,42.1395,41.9231,41.9231,293262.0
2020-01-23 09:30:00,46.42,46.82,46.09,46.76,314943.0,41.851,42.2116,41.5535,42.1575,314943.0
2020-01-23 10:00:00,46.81,47.01,46.66,46.78,73498.0,42.2026,42.3829,42.0673,42.1755,73498.0
2020-01-23 10:30:00,46.74,46.81,46.5,46.57,60448.0,42.1395,42.2026,41.9231,41.9862,60448.0
2020-01-23 11:00:00,46.57,46.63,46.45,46.52,46644.0,41.9862,42.0403,41.878,41.9411,46644.0
2020-01-23 11:30:00,46.54,46.64,46.5,46.62,32279.0,41.9592,42.0493,41.9231,42.0313,32279.0
2020-01-23 12:00:00,46.62,46.65,46.39,46.44,55467.0,42.0313,42.0583,41.8239,41.869,55467.0
2020-01-23 12:30:00,46.44,46.46,46.3,46.31,59447.0,41.869,41.887,41.7428,41.7518,59447.0
2020-01-23 13:00:00,46.3,46.54,46.18,46.42,121363.0,41.7428,41.9592,41.6346,41.851,121363.0
2020-01-23 13:30:00,46.43,46.47,46.41,46.45,45926.0,41.86,41.896,41.842,41.878,45926.0
2020-01-23 14:00:00,46.45,46.71,46.44,46.64,49284.0,41.878,42.1124,41.869,42.0493,49284.0
2020-01-23 14:30:00,46.64,46.77,46.64,46.75,52211.0,42.0493,42.1665,42.0493,42.1485,52211.0
2020-01-23 15:00:00,46.75,46.86,46.69,46.83,65298.0,42.1485,42.2477,42.0944,42.2206,65298.0
2020-01-23 15:30:00,46.83,46.88,46.62,46.72,244750.0,42.2206,42.2657,42.0313,42.1214,244750.0
2020-01-24 09:30:00,46.82,47.03,46.43,46.95,133781.0,42.2116,42.4009,41.86,42.3288,133781.0
2020-01-24 10:00:00,46.98,46.98,46.71,46.71,43718.0,42.3558,42.3558,42.1124,42.1124,43718.0
2020-01-24 10:30:00,46.68,46.74,46.41,46.49,50789.0,42.0854,42.1395,41.842,41.9141,50789.0
2020-01-24 11:00:00,46.49,46.62,46.22,46.29,278904.0,41.9141,42.0313,41.6707,41.7338,278904.0
2020-01-24 11:30:00,46.32,46.32,46.09,46.12,100784.0,41.7608,41.7608,41.5535,41.5805,100784.0
2020-01-24 12:00:00,46.12,46.13,45.82,45.91,71710.0,41.5805,41.5895,41.31,41.3912,71710.0
2020-01-24 12:30:00,45.93,46.12,45.88,45.91,141644.0,41.4092,41.5805,41.3641,41.3912,141644.0
2020-01-24 13:00:00,45.91,45.92,45.57,45.57,88448.0,41.3912,41.4002,41.0846,41.0846,88448.0
2020-01-24 13:30:00,45.58,45.71,45.53,45.55,53873.0,41.0936,41.2109,41.0486,41.0666,53873.0
2020-01-24 14:00:00,45.54,45.61,45.48,45.53,63469.0,41.0576,41.1207,41.0035,41.0486,63469.0
2020-01-24 14:30:00,45.52,45.62,45.32,45.57,97905.0,41.0396,41.1297,40.8592,41.0846,97905.0
2020-01-24 15:00:00,45.58,45.67,45.52,45.54,256374.0,41.0936,41.1748,41.0396,41.0576,256374.0
2020-01-24 15:30:00,45.54,45.55,45.2,45.46,403226.0,41.0576,41.0666,40.7511,40.9855,403226.0
2020-01-27 09:30:00,45.17,45.23,44.06,44.15,474918.0,40.724,40.7781,39.7233,39.8044,474918.0
2020-01-27 10:00:00,44.14,44.3,44.01,44.08,255613.0,39.7954,39.9396,39.6782,39.7413,255613.0
2020-01-27 10:30:00,44.1,44.18,43.93,44.04,202844.0,39.7593,39.8314,39.6061,39.7052,202844.0
2020-01-27 11:00:00,44.05,44.19,43.72,44.02,350916.0,39.7142,39.8405,39.4167,39.6872,350916.0
2020-01-27 11:30:00,44.02,44.15,43.92,44.12,180489.0,39.6872,39.8044,39.597,39.7774,180489.0
2020-01-27 12:00:00,44.1,44.27,44.06,44.22,229397.0,39.7593,39.9126,39.7233,39.8675,229397.0
2020-01-27 12:30:00,44.21,44.3,44.16,44.24,123379.0,39.8585,39.9396,39.8134,39.8855,123379.0
2020-01-27 13:00:00,44.24,44.33,43.94,44.06,65313.0,39.8855,39.9667,39.6151,39.7233,65313.0
2020-01-27 13:30:00,44.05,44.25,44.03,44.08,76726.0,39.7142,39.8946,39.6962,39.7413,76726.0
2020-01-27 14:00:00,44.09,44.34,44.03,44.27,116580.0,39.7503,39.9757,39.6962,39.9126,116580.0
2020-01-27 14:30:00,44.27,44.33,44.06,44.06,79306.0,39.9126,39.9667,39.7233,39.7233,79306.0
2020-01-27 15:00:00,44.06,44.13,43.97,44.09,95497.0,39.7233,39.7864,39.6421,39.7503,95497.0
2020-01-27 15:30:00,44.08,44.14,43.79,43.8,465508.0,39.7413,39.7954,39.4798,39.4889,465508.0
2020-01-28 09:30:00,44.74,46.29,44.45,45.29,1223506.0,40.3363,41.7338,40.0749,40.8322,1223506.0
2020-01-28 10:00:00,45.29,45.45,44.98,45.07,683442.0,40.8322,40.9764,40.5527,40.6338,683442.0
2020-01-28 10:30:00,45.06,45.24,44.94,45.23,611130.0,40.6248,40.7871,40.5166,40.7781,611130.0
2020-01-28 11:00:00,45.23,45.4,45.13,45.29,358644.0,40.7781,40.9314,40.6879,40.8322,358644.0
2020-01-28 11:30:00,45.3,45.42,45.13,45.26,285439.0,40.8412,40.9494,40.6879,40.8051,285439.0
2020-01-28 12:00:00,45.25,45.34,45.23,45.3,183876.0,40.7961,40.8773,40.7781,40.8412,183876.0
2020-01-28 12:30:00,45.3,45.58,45.28,45.52,342136.0,40.8412,41.0936,40.8232,41.0396,342136.0
2020-01-28 13:00:00,45.52,45.75,45.45,45.55,478009.0,41.0396,41.2469,40.9764,41.0666,478009.0
2020-01-28 13:30:00,45.54,45.7,45.34,45.34,218973.0,41.0576,41.2018,40.8773,40.8773,218973.0
2020-01-28 14:00:00,45.34,45.76,45.31,45.72,123020.0,40.8773,41.2559,40.8502,41.2199,123020.0
2020-01-28 14:30:00,45.73,46.05,45.73,45.87,141555.0,41.2289,41.5174,41.2289,41.3551,141555.0
2020-01-28 15:00:00,45.86,45.95,45.58,45.8,220960.0,41.3461,41.4272,41.0936,41.292,220960.0
2020-01-28 15:30:00,45.8,45.89,45.41,45.47,616448.0,41.292,41.3731,40.9404,40.9945,616448.0
2020-01-29 09:30:00,45.61,46.36,45.61,45.82,164876.0,41.1207,41.7969,41.1207,41.31,164876.0
2020-01-29 10:00:00,45.84,45.84,45.49,45.61,68712.0,41.3281,41.3281,41.0125,41.1207,68712.0
2020-01-29 10:30:00,45.6,45.62,44.96,45.05,127139.0,41.1117,41.1297,40.5347,40.6158,127139.0
2020-01-29 11:00:00,45.07,45.45,44.96,45.34,262991.0,40.6338,40.9764,40.5347,40.8773,262991.0
2020-01-29 11:30:00,45.34,45.41,45.1,45.17,74611.0,40.8773,40.9404,40.6609,40.724,74611.0
2020-01-29 12:00:00,45.17,45.17,44.83,44.94,130820.0,40.724,40.724,40.4175,40.5166,130820.0
2020-01-29 12:30:00,44.94,44.97,44.8,44.8,46097.0,40.5166,40.5437,40.3904,40.3904,46097.0
2020-01-29 13:00:00,44.8,44.84,44.72,44.76,73315.0,40.3904,40.4265,40.3183,40.3544,73315.0
2020-01-29 13:30:00,44.77,44.87,44.69,44.85,63927.0,40.3634,40.4535,40.2912,40.4355,63927.0
2020-01-29 14:00:00,44.86,44.94,44.67,44.67,89657.0,40.4445,40.5166,40.2732,40.2732,89657.0
2020-01-29 14:30:00,44.67,44.75,44.56,44.6,147096.0,40.2732,40.3453,40.174,40.2101,147096.0
2020-01-29 15:00:00,44.6,44.61,44.16,44.23,171274.0,40.2101,40.2191,39.8134,39.8765,171274.0
2020-01-29 15:30:00,44.23,44.4,44.19,44.31,379462.0,39.8765,40.0298,39.8405,39.9487,379462.0
2020-01-30 09:30:00,43.25,43.92,43.25,43.66,131704.0,39.2084,39.8158,39.2084,39.5801,131704.0
2020-01-30 10:00:00,43.66,43.67,43.39,43.46,133143.0,39.5801,39.5891,39.3353,39.3987,133143.0
2020-01-30 10:30:00,43.45,43.46,42.87,42.95,120030.0,39.3897,39.3987,38.8639,38.9364,120030.0
2020-01-30 11:00:00,42.93,43.31,42.92,43.25,139802.0,38.9183,39.2628,38.9092,39.2084,139802.0
2020-01-30 11:30:00,43.26,43.28,43.13,43.16,55093.0,39.2174,39.2356,39.0996,39.1268,55093.0
2020-01-30 12:00:00,43.14,43.14,42.7,42.71,58827.0,39.1086,39.1086,38.7098,38.7188,58827.0
2020-01-30 12:30:00,42.71,42.73,42.43,42.61,161339.0,38.7188,38.737,38.465,38.6282,161339.0
2020-01-30 13:00:00,42.61,42.63,42.31,42.33,75665.0,38.6282,38.6463,38.3562,38.3743,75665.0
2020-01-30 13:30:00,42.34,42.63,42.29,42.58,153843.0,38.3834,38.6463,38.3381,38.601,153843.0
2020-01-30 14:00:00,42.6,43.11,42.56,43.0,65700.0,38.6191,39.0815,38.5828,38.9817,65700.0
2020-01-30 14:30:00,43.0,43.08,42.8,43.04,98403.0,38.9817,39.0543,38.8004,39.018,98403.0
2020-01-30 15:00:00,43.06,43.41,43.05,43.38,91521.0,39.0361,39.3534,39.0271,39.3262,91521.0
2020-01-30 15:30:00,43.38,43.51,43.32,43.45,294493.0,39.3262,39.4441,39.2718,39.3897,294493.0
2020-01-31 09:30:00,43.42,43.72,43.03,43.03,156022.0,39.3625,39.6344,39.0089,39.0089,156022.0
2020-01-31 10:00:00,43.03,43.25,42.98,43.01,108443.0,39.0089,39.2084,38.9636,38.9908,108443.0
2020-01-31 10:30:00,42.99,43.11,42.83,42.84,54017.0,38.9727,39.0815,38.8276,38.8367,54017.0
2020-01-31 11:00:00,42.85,43.19,42.84,43.16,88476.0,38.8457,39.154,38.8367,39.1268,88476.0
2020-01-31 11:30:00,43.16,43.21,42.98,43.05,117510.0,39.1268,39.1721,38.9636,39.0271,117510.0
2020-01-31 12:00:00,43.05,43.2,42.9,42.92,72115.0,39.0271,39.163,38.8911,38.9092,72115.0
2020-01-31 12:30:00,42.92,42.92,42.67,42.88,49346.0,38.9092,38.9092,38.6826,38.8729,49346.0
2020-01-31 13:00:00,42.89,43.02,42.79,42.8,55294.0,38.882,38.9999,38.7914,38.8004,55294.0
2020-01-31 13:30:00,42.8,42.98,42.74,42.98,40947.0,38.8004,38.9636,38.746,38.9636,40947.0
2020-01-31 14:00:00,42.98,43.08,42.94,43.01,60357.0,38.9636,39.0543,38.9273,38.9908,60357.0
2020-01-31 14:30:00,42.98,43.09,42.87,42.92,59740.0,38.9636,39.0633,38.8639,38.9092,59740.0
2020-01-31 15:00:00,42.93,42.96,42.76,42.81,90207.0,38.9183,38.9455,38.7642,38.8095,90207.0
2020-01-31 15:30:00,42.81,42.82,42.58,42.66,298483.0,38.8095,38.8186,38.601,38.6735,298483.0
2020-02-03 09:30:00,43.07,43.14,42.5,42.82,434100.0,39.0452,39.1086,38.5285,38.8186,434100.0
2020-02-03 10:00:00,42.85,43.04,42.66,42.84,437419.0,38.8457,39.018,38.6735,38.8367,437419.0
2020-02-03 10:30:00,42.85,43.11,42.82,42.93,124353.0,38.8457,39.0815,38.8186,38.9183,124353.0
2020-02-03 11:00:00,42.92,43.1,42.89,42.91,137768.0,38.9092,39.0724,38.882,38.9001,137768.0
2020-02-03 11:30:00,42.91,42.94,42.61,42.72,41832.0,38.9001,38.9273,38.6282,38.7279,41832.0
2020-02-03 12:00:00,42.72,42.8,42.69,42.71,35209.0,38.7279,38.8004,38.7007,38.7188,35209.0
2020-02-03 12:30:00,42.71,42.84,42.69,42.82,42285.0,38.7188,38.8367,38.7007,38.8186,42285.0
2020-02-03 13:00:00,42.82,42.84,42.7,42.8,37685.0,38.8186,38.8367,38.7098,38.8004,37685.0
2020-02-03 13:30:00,42.8,42.89,42.79,42.88,73643.0,38.8004,38.882,38.7914,38.8729,73643.0
2020-02-03 14:00:00,42.87,42.92,42.76,42.84,104258.0,38.8639,38.9092,38.7642,38.8367,104258.0
2020-02-03 14:30:00,42.84,42.92,42.79,42.86,49396.0,38.8367,38.9092,38.7914,38.8548,49396.0
2020-02-03 15:00:00,42.87,42.88,42.62,42.68,92909.0,38.8639,38.8729,38.6372,38.6916,92909.0
2020-02-03 15:30:00,42.67,42.67,42.23,42.28,347999.0,38.6826,38.6826,38.2837,38.329,347999.0
2020-02-04 09:30:00,42.99,43.47,42.9,43.37,100521.0,38.9727,39.4078,38.8911,39.3172,100521.0
2020-02-04 10:00:00,43.35,43.56,43.34,43.47,33558.0,39.299,39.4894,39.29,39.4078,33558.0
2020-02-04 10:30:00,43.45,43.48,43.27,43.29,51238.0,39.3897,39.4169,39.2265,39.2446,51238.0
2020-02-04 11:00:00,43.29,43.38,43.06,43.34,29632.0,39.2446,39.3262,39.0361,39.29,29632.0
2020-02-04 11:30:00,43.34,43.37,43.24,43.27,24160.0,39.29,39.3172,39.1993,39.2265,24160.0
2020-02-04 12:00:00,43.27,43.38,43.26,43.34,38209.0,39.2265,39.3262,39.2174,39.29,38209.0
2020-02-04 12:30:00,43.34,43.45,43.34,43.4,51180.0,39.29,39.3897,39.29,39.3444,51180.0
2020-02-04 13:00:00,43.4,43.43,43.19,43.2,37034.0,39.3444,39.3715,39.154,39.163,37034.0
2020-02-04 13:30:00,43.2,43.21,43.04,43.11,49358.0,39.163,39.1721,39.018,39.0815,49358.0
2020-02-04 14:00:00,43.11,43.15,43.02,43.05,56433.0,39.0815,39.1177,38.9999,39.0271,56433.0
2020-02-04 14:30:00,43.05,43.19,43.0,43.04,79425.0,39.0271,39.154,38.9817,39.018,79425.0
2020-02-04 15:00:00,43.04,43.12,42.97,42.97,52620.0,39.018,39.0905,38.9545,38.9545,52620.0
2020-02-04 15:30:00,42.97,43.0,42.75,42.8,188113.0,38.9545,38.9817,38.7551,38.8004,188113.0
2020-02-05 09:30:00,43.33,43.5,43.2,43.44,111262.0,39.2809,39.435,39.163,39.3806,111262.0
2020-02-05 10:00:00,43.41,43.56,43.14,43.18,49408.0,39.3534,39.4894,39.1086,39.1449,49408.0
2020-02-05 10:30:00,43.16,43.35,43.16,43.22,35098.0,39.1268,39.299,39.1268,39.1812,35098.0
2020-02-05 11:00:00,43.21,43.41,43.2,43.35,26876.0,39.1721,39.3534,39.163,39.299,26876.0
2020-02-05 11:30:00,43.37,43.5,43.28,43.5,44606.0,39.3172,39.435,39.2356,39.435,44606.0
2020-02-05 12:00:00,43.5,43.53,43.36,43.45,43920.0,39.435,39.4622,39.3081,39.3897,43920.0
2020-02-05 12:30:00,43.45,43.57,43.4,43.52,33028.0,39.3897,39.4985,39.3444,39.4531,33028.0
2020-02-05 13:00:00,43.52,43.62,43.46,43.62,33853.0,39.4531,39.5438,39.3987,39.5438,33853.0
2020-02-05 13:30:00,43.61,43.96,43.55,43.8,86187.0,39.5347,39.852,39.4803,39.707,86187.0
2020-02-05 14:00:00,43.81,43.85,43.7,43.83,55285.0,39.716,39.7523,39.6163,39.7342,55285.0
2020-02-05 14:30:00,43.83,43.89,43.78,43.8,43827.0,39.7342,39.7886,39.6888,39.707,43827.0
2020-02-05 15:00:00,43.8,43.86,43.76,43.78,66561.0,39.707,39.7614,39.6707,39.6888,66561.0
2020-02-05 15:30:00,43.77,43.81,43.66,43.8,158172.0,39.6798,39.716,39.5801,39.707,158172.0
2020-02-06 09:30:00,44.08,44.19,43.46,43.58,66747.0,39.9608,40.0605,39.3987,39.5075,66747.0
2020-02-06 10:00:00,43.58,43.67,43.08,43.18,76049.0,39.5075,39.5891,39.0543,39.1449,76049.0
2020-02-06 10:30:00,43.16,43.36,43.07,43.28,75165.0,39.1268,39.3081,39.0452,39.2356,75165.0
2020-02-06 11:00:00,43.26,43.28,43.14,43.17,54007.0,39.2174,39.2356,39.1086,39.1358,54007.0
2020-02-06 11:30:00,43.18,43.25,43.06,43.17,57324.0,39.1449,39.2084,39.0361,39.1358,57324.0
2020-02-06 12:00:00,43.16,43.36,43.16,43.36,46296.0,39.1268,39.3081,39.1268,39.3081,46296.0
2020-02-06 12:30:00,43.37,43.42,43.31,43.33,36138.0,39.3172,39.3625,39.2628,39.2809,36138.0
2020-02-06 13:00:00,43.33,43.38,43.26,43.36,53189.0,39.2809,39.3262,39.2174,39.3081,53189.0
2020-02-06 13:30:00,43.34,43.36,43.18,43.33,47611.0,39.29,39.3081,39.1449,39.2809,47611.0
2020-02-06 14:00:00,43.33,43.41,43.25,43.28,55932.0,39.2809,39.3534,39.2084,39.2356,55932.0
2020-02-06 14:30:00,43.27,43.4,43.24,43.28,36691.0,39.2265,39.3444,39.1993,39.2356,36691.0
2020-02-06 15:00:00,43.28,43.31,43.22,43.27,54217.0,39.2356,39.2628,39.1812,39.2265,54217.0
2020-02-06 15:30:00,43.27,43.38,43.23,43.3,107503.0,39.2265,39.3262,39.1902,39.2537,107503.0
2020-02-07 09:30:00,42.92,43.02,42.32,42.36,51943.0,38.9092,38.9999,38.3653,38.4015,51943.0
2020-02-07 10:00:00,42.36,42.48,42.2,42.39,37487.0,38.4015,38.5103,38.2565,38.4287,37487.0
2020-02-07 10:30:00,42.38,42.4,42.1,42.18,57706.0,38.4197,38.4378,38.1658,38.2384,57706.0
2020-02-07 11:00:00,42.18,42.4,42.13,42.3,56057.0,38.2384,38.4378,38.193,38.3471,56057.0
2020-02-07 11:30:00,42.32,42.42,42.27,42.35,70497.0,38.3653,38.4559,38.3199,38.3925,70497.0
2020-02-07 12:00:00,42.34,42.45,42.31,42.44,44485.0,38.3834,38.4831,38.3562,38.4741,44485.0
2020-02-07 12:30:00,42.44,42.53,42.34,42.47,50492.0,38.4741,38.5557,38.3834,38.5013,50492.0
2020-02-07 13:00:00,42.45,42.5,42.38,42.48,44422.0,38.4831,38.5285,38.4197,38.5103,44422.0
2020-02-07 13:30:00,42.5,42.5,42.32,42.37,41293.0,38.5285,38.5285,38.3653,38.4106,41293.0
2020-02-07 14:00:00,42.38,42.39,42.24,42.26,62105.0,38.4197,38.4287,38.2928,38.3109,62105.0
2020-02-07 14:30:00,42.25,42.27,42.06,42.12,36694.0,38.3018,38.3199,38.1296,38.184,36694.0
2020-02-07 15:00:00,42.12,42.21,42.07,42.08,47896.0,38.184,38.2656,38.1386,38.1477,47896.0
2020-02-07 15:30:00,42.07,42.11,41.96,41.98,249117.0,38.1386,38.1749,38.0389,38.057,249117.0
2020-02-10 09:30:00,41.84,42.21,41.63,42.21,50361.0,37.9301,38.2656,37.7398,38.2656,50361.0
2020-02-10 10:00:00,42.2,42.39,42.1,42.39,41567.0,38.2565,38.4287,38.1658,38.4287,41567.0
2020-02-10 10:30:00,42.39,42.6,42.3,42.6,47503.0,38.4287,38.6191,38.3471,38.6191,47503.0
2020-02-10 11:00:00,42.61,42.76,42.55,42.57,72030.0,38.6282,38.7642,38.5738,38.5919,72030.0
2020-02-10 11:30:00,42.57,42.82,42.55,42.75,64300.0,38.5919,38.8186,38.5738,38.7551,64300.0
2020-02-10 12:00:00,42.75,42.8,42.67,42.71,58853.0,38.7551,38.8004,38.6826,38.7188,58853.0
2020-02-10 12:30:00,42.7,42.82,42.67,42.8,42936.0,38.7098,38.8186,38.6826,38.8004,42936.0
2020-02-10 13:00:00,42.8,42.86,42.75,42.8,45192.0,38.8004,38.8548,38.7551,38.8004,45192.0
2020-02-10 13:30:00,42.81,42.86,42.77,42.8,35756.0,38.8095,38.8548,38.7732,38.8004,35756.0
2020-02-10 14:00:00,42.8,42.88,42.74,42.86,44247.0,38.8004,38.8729,38.746,38.8548,44247.0
2020-02-10 14:30:00,42.87,43.02,42.84,42.99,53717.0,38.8639,38.9999,38.8367,38.9727,53717.0
2020-02-10 15:00:00,42.98,43.05,42.95,43.04,77949.0,38.9636,39.0271,38.9364,39.018,77949.0
2020-02-10 15:30:00,43.03,43.15,42.99,43.0,259007.0,39.0089,39.1177,38.9727,38.9817,259007.0
2020-02-11 09:30:00,43.29,43.57,43.25,43.37,59401.0,39.2446,39.4985,39.2084,39.3172,59401.0
2020-02-11 10:00:00,43.4,43.75,43.39,43.7,103476.0,39.3444,39.6616,39.3353,39.6163,103476.0
2020-02-11 10:30:00,43.69,44.12,43.62,44.12,122423.0,39.6073,39.9971,39.5438,39.9971,122423.0
2020-02-11 11:00:00,44.12,44.22,43.99,44.07,119057.0,39.9971,40.0877,39.8792,39.9517,119057.0
2020-02-11 11:30:00,44.08,44.23,44.0,44.07,107089.0,39.9608,40.0968,39.8883,39.9517,107089.0
2020-02-11 12:00:00,44.07,44.34,44.04,44.32,45971.0,39.9517,40.1965,39.9245,40.1784,45971.0
2020-02-11 12:30:00,44.32,44.39,44.25,44.35,36591.0,40.1784,40.2418,40.1149,40.2056,36591.0
2020-02-11 13:00:00,44.35,44.35,44.24,44.27,46976.0,40.2056,40.2056,40.1059,40.1331,46976.0
2020-02-11 13:30:00,44.27,44.28,44.12,44.22,65951.0,40.1331,40.1421,39.9971,40.0877,65951.0
2020-02-11 14:00:00,44.22,44.32,44.15,44.3,37197.0,40.0877,40.1784,40.0243,40.1602,37197.0
2020-02-11 14:30:00,44.31,44.34,44.09,44.11,48229.0,40.1693,40.1965,39.9699,39.988,48229.0
2020-02-11 15:00:00,44.11,44.19,44.06,44.14,61933.0,39.988,40.0605,39.9427,40.0152,61933.0
2020-02-11 15:30:00,44.14,44.18,44.0,44.01,196191.0,40.0152,40.0515,39.8883,39.8973,196191.0
2020-02-12 09:30:00,44.23,44.7,44.23,44.37,68605.0,40.0968,40.5229,40.0968,40.2237,68605.0
2020-02-12 10:00:00,44.37,44.5,44.05,44.11,77983.0,40.2237,40.3416,39.9336,39.988,77983.0
2020-02-12 10:30:00,44.1,44.11,43.94,44.03,124037.0,39.9789,39.988,39.8339,39.9155,124037.0
2020-02-12 11:00:00,44.02,44.03,43.8,44.0,69396.0,39.9064,39.9155,39.707,39.8883,69396.0
2020-02-12 11:30:00,44.01,44.04,43.82,43.89,57257.0,39.8973,39.9245,39.7251,39.7886,57257.0
2020-02-12 12:00:00,43.9,44.1,43.89,44.09,40880.0,39.7976,39.9789,39.7886,39.9699,40880.0
2020-02-12 12:30:00,44.1,44.12,43.94,43.94,90492.0,39.9789,39.9971,39.8339,39.8339,90492.0
2020-02-12 13:00:00,43.93,43.97,43.75,43.76,35509.0,39.8248,39.8611,39.6616,39.6707,35509.0
2020-02-12 13:30:00,43.76,43.89,43.72,43.86,114903.0,39.6707,39.7886,39.6344,39.7614,114903.0
2020-02-12 14:00:00,43.87,44.06,43.85,44.03,121818.0,39.7704,39.9427,39.7523,39.9155,121818.0
2020-02-12 14:30:00,44.04,44.23,44.03,44.23,68863.0,39.9245,40.0968,39.9155,40.0968,68863.0
2020-02-12 15:00:00,44.22,44.31,44.13,44.29,41303.0,40.0877,40.1693,40.0061,40.1512,41303.0
2020-02-12 15:30:00,44.3,44.31,44.0,44.29,144100.0,40.1602,40.1693,39.8883,40.1512,144100.0
2020-02-13 09:30:00,43.88,44.14,43.81,43.96,71442.0,39.7795,40.0152,39.716,39.852,71442.0
2020-02-13 10:00:00,43.93,44.06,43.87,43.94,73634.0,39.8248,39.9427,39.7704,39.8339,73634.0
2020-02-13 10:30:00,43.94,44.0,43.72,43.84,56040.0,39.8339,39.8883,39.6344,39.7432,56040.0
2020-02-13 11:00:00,43.83,43.98,43.79,43.98,21080.0,39.7342,39.8702,39.6979,39.8702,21080.0
2020-02-13 11:30:00,43.98,44.0,43.8,43.85,24612.0,39.8702,39.8883,39.707,39.7523,24612.0
2020-02-13 12:00:00,43.87,43.97,43.86,43.9,15810.0,39.7704,39.8611,39.7614,39.7976,15810.0
2020-02-13 12:30:00,43.9,43.94,43.83,43.89,19706.0,39.7976,39.8339,39.7342,39.7886,19706.0
2020-02-13 13:00:00,43.89,43.96,43.8,43.94,25932.0,39.7886,39.852,39.707,39.8339,25932.0
2020-02-13 13:30:00,43.93,44.04,43.9,44.02,25200.0,39.8248,39.9245,39.7976,39.9064,25200.0
2020-02-13 14:00:00,44.02,44.1,43.98,44.07,13113.0,39.9064,39.9789,39.8702,39.9517,13113.0
2020-02-13 14:30:00,44.06,44.2,43.98,44.14,19043.0,39.9427,40.0696,39.8702,40.0152,19043.0
2020-02-13 15:00:00,44.13,44.13,44.0,44.03,20758.0,40.0061,40.0061,39.8883,39.9155,20758.0
2020-02-13 15:30:00,44.02,44.1,43.95,44.0,126190.0,39.9064,39.9789,39.843,39.8883,126190.0
2020-02-14 09:30:00,44.0,44.24,43.96,44.2,29358.0,39.8883,40.1059,39.852,40.0696,29358.0
2020-02-14 10:00:00,44.19,44.27,44.05,44.09,29444.0,40.0605,40.1331,39.9336,39.9699,29444.0
2020-02-14 10:30:00,44.1,44.27,44.04,44.27,48571.0,39.9789,40.1331,39.9245,40.1331,48571.0
2020-02-14 11:00:00,44.22,44.34,44.08,44.27,56243.0,40.0877,40.1965,39.9608,40.1331,56243.0
2020-02-14 11:30:00,44.27,44.34,44.17,44.18,21364.0,40.1331,40.1965,40.0424,40.0515,21364.0
2020-02-14 12:00:00,44.2,44.23,44.1,44.11,12773.0,40.0696,40.0968,39.9789,39.988,12773.0
2020-02-14 12:30:00,44.12,44.14,44.02,44.05,17196.0,39.9971,40.0152,39.9064,39.9336,17196.0
2020-02-14 13:00:00,44.07,44.1,43.96,44.03,42178.0,39.9517,39.9789,39.852,39.9155,42178.0
2020-02-14 13:30:00,44.02,44.02,43.72,43.75,211305.0,39.9064,39.9064,39.6344,39.6616,211305.0
2020-02-14 14:00:00,43.75,43.83,43.71,43.75,24691.0,39.6616,39.7342,39.6254,39.6616,24691.0
2020-02-14 14:30:00,43.74,43.86,43.73,43.84,49831.0,39.6526,39.7614,39.6435,39.7432,49831.0
2020-02-14 15:00:00,43.84,43.89,43.78,43.89,51403.0,39.7432,39.7886,39.6888,39.7886,51403.0
2020-02-14 15:30:00,43.89,43.95,43.81,43.93,254780.0,39.7886,39.843,39.716,39.8248,254780.0
2020-02-18 09:30:00,43.8,44.22,43.7,43.84,217250.0,39.707,40.0877,39.6163,39.7432,217250.0
2020-02-18 10:00:00,43.9,43.93,43.5,43.5,123586.0,39.7976,39.8248,39.435,39.435,123586.0
2020-02-18 10:30:00,43.55,43.6,43.34,43.43,83092.0,39.4803,39.5257,39.29,39.3715,83092.0
2020-02-18 11:00:00,43.44,43.48,43.23,43.44,78434.0,39.3806,39.4169,39.1902,39.3806,78434.0
2020-02-18 11:30:00,43.46,43.47,43.23,43.28,67555.0,39.3987,39.4078,39.1902,39.2356,67555.0
2020-02-18 12:00:00,43.29,43.49,43.27,43.42,40569.0,39.2446,39.4259,39.2265,39.3625,40569.0
2020-02-18 12:30:00,43.41,43.55,43.4,43.5,33070.0,39.3534,39.4803,39.3444,39.435,33070.0
2020-02-18 13:00:00,43.51,43.69,43.49,43.67,35175.0,39.4441,39.6073,39.4259,39.5891,35175.0
2020-02-18 13:30:00,43.67,43.74,43.6,43.7,53001.0,39.5891,39.6526,39.5257,39.6163,53001.0
2020-02-18 14:00:00,43.71,43.91,43.7,43.86,51601.0,39.6254,39.8067,39.6163,39.7614,51601.0
2020-02-18 14:30:00,43.86,43.95,43.85,43.93,53355.0,39.7614,39.843,39.7523,39.8248,53355.0
2020-02-18 15:00:00,43.93,44.03,43.9,44.01,72554.0,39.8248,39.9155,39.7976,39.8973,72554.0
2020-02-18 15:30:00,44.01,44.06,43.88,43.98,247208.0,39.8973,39.9427,39.7795,39.8702,247208.0
2020-02-19 09:30:00,44.0,44.56,43.9,44.45,75619.0,39.8883,40.396,39.7976,40.2962,75619.0
2020-02-19 10:00:00,44.45,44.53,44.04,44.05,43808.0,40.2962,40.3688,39.9245,39.9336,43808.0
2020-02-19 10:30:00,44.09,44.14,44.0,44.08,24494.0,39.9699,40.0152,39.8883,39.9608,24494.0
2020-02-19 11:00:00,44.05,44.14,43.99,44.13,34514.0,39.9336,40.0152,39.8792,40.0061,34514.0
2020-02-19 11:30:00,44.12,44.18,44.04,44.1,30785.0,39.9971,40.0515,39.9245,39.9789,30785.0
2020-02-19 12:00:00,44.1,44.24,44.09,44.09,32276.0,39.9789,40.1059,39.9699,39.9699,32276.0
2020-02-19 12:30:00,44.07,44.25,44.07,44.25,144340.0,39.9517,40.1149,39.9517,40.1149,144340.0
2020-02-19 13:00:00,44.24,44.29,44.1,44.14,27249.0,40.1059,40.1512,39.9789,40.0152,27249.0
2020-02-19 13:30:00,44.13,44.25,44.08,44.11,38317.0,40.0061,40.1149,39.9608,39.988,38317.0
2020-02-19 14:00:00,44.09,44.1,43.97,44.03,49870.0,39.9699,39.9789,39.8611,39.9155,49870.0
2020-02-19 14:30:00,44.02,44.13,44.02,44.08,35677.0,39.9064,40.0061,39.9064,39.9608,35677.0
2020-02-19 15:00:00,44.09,44.11,44.01,44.1,30176.0,39.9699,39.988,39.8973,39.9789,30176.0
2020-02-19 15:30:00,44.1,44.18,44.09,44.11,153655.0,39.9789,40.0515,39.9699,39.988,153655.0
2020-02-20 09:30:00,44.1,44.21,43.9,44.11,47857.0,39.9789,40.0787,39.7976,39.988,47857.0
2020-02-20 10:00:00,44.09,44.43,44.09,44.39,31618.0,39.9699,40.2781,39.9699,40.2418,31618.0
2020-02-20 10:30:00,44.4,44.48,44.31,44.38,15989.0,40.2509,40.3234,40.1693,40.2328,15989.0
2020-02-20 11:00:00,44.35,44.44,44.26,44.27,38550.0,40.2056,40.2872,40.124,40.1331,38550.0
2020-02-20 11:30:00,44.29,44.29,44.04,44.14,24201.0,40.1512,40.1512,39.9245,40.0152,24201.0
2020-02-20 12:00:00,44.14,44.24,44.03,44.22,21906.0,40.0152,40.1059,39.9155,40.0877,21906.0
2020-02-20 12:30:00,44.25,44.39,44.2,44.35,20645.0,40.1149,40.2418,40.0696,40.2056,20645.0
2020-02-20 13:00:00,44.31,44.44,44.28,44.4,16843.0,40.1693,40.2872,40.1421,40.2509,16843.0
2020-02-20 13:30:00,44.41,44.45,44.32,44.36,40148.0,40.26,40.2962,40.1784,40.2146,40148.0
2020-02-20 14:00:00,44.34,44.52,44.34,44.49,39083.0,40.1965,40.3597,40.1965,40.3325,39083.0
2020-02-20 14:30:00,44.49,44.67,44.49,44.61,40047.0,40.3325,40.4957,40.3325,40.4413,40047.0
2020-02-20 15:00:00,44.62,44.67,44.53,44.63,55245.0,40.4503,40.4957,40.3688,40.4594,55245.0
2020-02-20 15:30:00,44.64,44.69,44.52,44.53,234400.0,40.4685,40.5138,40.3597,40.3688,234400.0
2020-02-21 09:30:00,44.22,44.26,43.93,44.09,73446.0,40.0877,40.124,39.8248,39.9699,73446.0
2020-02-21 10:00:00,44.03,44.09,43.92,44.01,56299.0,39.9155,39.9699,39.8158,39.8973,56299.0
2020-02-21 10:30:00,44.0,44.19,43.89,44.16,58731.0,39.8883,40.0605,39.7886,40.0333,58731.0
2020-02-21 11:00:00,44.14,44.16,44.02,44.08,26009.0,40.0152,40.0333,39.9064,39.9608,26009.0
2020-02-21 11:30:00,44.09,44.17,44.08,44.12,28450.0,39.9699,40.0424,39.9608,39.9971,28450.0
2020-02-21 12:00:00,44.13,44.24,44.13,44.24,36770.0,40.0061,40.1059,40.0061,40.1059,36770.0
2020-02-21 12:30:00,44.23,44.27,44.15,44.26,34883.0,40.0968,40.1331,40.0243,40.124,34883.0
2020-02-21 13:00:00,44.26,44.28,44.14,44.2,29721.0,40.124,40.1421,40.0152,40.0696,29721.0
2020-02-21 13:30:00,44.2,44.29,44.12,44.2,81929.0,40.0696,40.1512,39.9971,40.0696,81929.0
2020-02-21 14:00:00,44.18,44.28,44.15,44.23,96931.0,40.0515,40.1421,40.0243,40.0968,96931.0
2020-02-21 14:30:00,44.2,44.29,44.18,44.21,35896.0,40.0696,40.1512,40.0515,40.0787,35896.0
2020-02-21 15:00:00,44.21,44.26,44.17,44.2,43238.0,40.0787,40.124,40.0424,40.0696,43238.0
2020-02-21 15:30:00,44.21,44.24,44.09,44.09,224885.0,40.0787,40.1059,39.9699,39.9699,224885.0
2020-02-24 09:30:00,42.68,42.77,42.26,42.67,265448.0,38.6916,38.7732,38.3109,38.6826,265448.0
2020-02-24 10:00:00,42.66,42.89,42.6,42.65,184832.0,38.6735,38.882,38.6191,38.6644,184832.0
2020-02-24 10:30:00,42.64,43.12,42.61,43.12,72439.0,38.6554,39.0905,38.6282,39.0905,72439.0
2020-02-24 11:00:00,43.11,43.42,43.03,43.23,93840.0,39.0815,39.3625,39.0089,39.1902,93840.0
2020-02-24 11:30:00,43.24,43.29,42.87,42.93,82751.0,39.1993,39.2446,38.8639,38.9183,82751.0
2020-02-24 12:00:00,42.9,42.96,42.76,42.89,79865.0,38.8911,38.9455,38.7642,38.882,79865.0
2020-02-24 12:30:00,42.88,43.02,42.71,42.71,60203.0,38.8729,38.9999,38.7188,38.7188,60203.0
2020-02-24 13:00:00,42.66,42.74,42.59,42.74,61783.0,38.6735,38.746,38.61,38.746,61783.0
2020-02-24 13:30:00,42.74,42.85,42.68,42.77,71820.0,38.746,38.8457,38.6916,38.7732,71820.0
2020-02-24 14:00:00,42.77,42.88,42.69,42.84,78945.0,38.7732,38.8729,38.7007,38.8367,78945.0
2020-02-24 14:30:00,42.84,43.05,42.79,43.04,195419.0,38.8367,39.0271,38.7914,39.018,195419.0
2020-02-24 15:00:00,43.03,43.09,42.94,43.02,152335.0,39.0089,39.0633,38.9273,38.9999,152335.0
2020-02-24 15:30:00,43.02,43.06,42.82,42.84,316444.0,38.9999,39.0361,38.8186,38.8367,316444.0
2020-02-25 09:30:00,41.21,41.93,41.0,41.41,637752.0,37.359,38.0117,37.1686,37.5403,637752.0
2020-02-25 10:00:00,41.39,41.8,41.33,41.61,240746.0,37.5222,37.8939,37.4678,37.7216,240746.0
2020-02-25 10:30:00,41.65,41.72,41.47,41.6,418342.0,37.7579,37.8213,37.5947,37.7126,418342.0
2020-02-25 11:00:00,41.6,41.6,41.31,41.54,144499.0,37.7126,37.7126,37.4497,37.6582,144499.0
2020-02-25 11:30:00,41.56,41.77,41.5,41.75,182581.0,37.6763,37.8667,37.6219,37.8485,182581.0
2020-02-25 12:00:00,41.77,41.79,41.5,41.55,48379.0,37.8667,37.8848,37.6219,37.6672,48379.0
2020-02-25 12:30:00,41.56,41.73,41.42,41.43,103496.0,37.6763,37.8304,37.5494,37.5584,103496.0
2020-02-25 13:00:00,41.41,41.52,41.18,41.29,69299.0,37.5403,37.64,37.3318,37.4315,69299.0
2020-02-25 13:30:00,41.3,41.37,41.21,41.23,120664.0,37.4406,37.5041,37.359,37.3771,120664.0
2020-02-25 14:00:00,41.23,41.25,40.7,40.77,197796.0,37.3771,37.3953,36.8967,36.9601,197796.0
2020-02-25 14:30:00,40.75,40.88,40.51,40.8,83684.0,36.942,37.0598,36.7244,36.9873,83684.0
2020-02-25 15:00:00,40.84,40.98,40.77,40.89,156864.0,37.0236,37.1505,36.9601,37.0689,156864.0
2020-02-25 15:30:00,40.9,41.22,40.79,40.95,506345.0,37.078,37.3681,36.9783,37.1233,506345.0
2020-02-26 09:30:00,40.71,41.03,40.6,40.99,399134.0,36.9057,37.1958,36.806,37.1596,399134.0
2020-02-26 10:00:00,40.98,40.99,40.72,40.8,355750.0,37.1505,37.1596,36.9148,36.9873,355750.0
2020-02-26 10:30:00,40.8,40.88,40.49,40.5,274169.0,36.9873,37.0598,36.7063,36.7153,274169.0
2020-02-26 11:00:00,40.5,41.16,40.46,41.14,157041.0,36.7153,37.3137,36.6791,37.2955,157041.0
2020-02-26 11:30:00,41.12,41.18,40.72,40.72,145410.0,37.2774,37.3318,36.9148,36.9148,145410.0
2020-02-26 12:00:00,40.72,40.72,40.31,40.48,209626.0,36.9148,36.9148,36.5431,36.6972,209626.0
2020-02-26 12:30:00,40.48,40.58,40.27,40.31,178166.0,36.6972,36.7879,36.5068,36.5431,178166.0
2020-02-26 13:00:00,40.31,40.34,40.2,40.23,94254.0,36.5431,36.5703,36.4434,36.4706,94254.0
2020-02-26 13:30:00,40.2,40.21,39.63,39.66,235372.0,36.4434,36.4524,35.9266,35.9538,235372.0
2020-02-26 14:00:00,39.66,40.02,39.6,39.78,224098.0,35.9538,36.2802,35.8995,36.0626,224098.0
2020-02-26 14:30:00,39.78,39.89,39.49,39.51,122682.0,36.0626,36.1624,35.7997,35.8179,122682.0
2020-02-26 15:00:00,39.52,39.87,39.49,39.77,234372.0,35.8269,36.1442,35.7997,36.0536,234372.0
2020-02-26 15:30:00,39.76,39.84,39.59,39.61,718959.0,36.0445,36.117,35.8904,35.9085,718959.0
2020-02-27 09:30:00,38.82,39.58,38.76,39.35,149333.0,35.1923,35.8813,35.1379,35.6728,149333.0
2020-02-27 10:00:00,39.39,39.54,39.27,39.44,103699.0,35.7091,35.8451,35.6003,35.7544,103699.0
2020-02-27 10:30:00,39.44,40.82,39.44,40.78,241065.0,35.7544,37.0054,35.7544,36.9692,241065.0
2020-02-27 11:00:00,40.77,41.54,40.74,41.51,298776.0,36.9601,37.6582,36.9329,37.631,298776.0
2020-02-27 11:30:00,41.51,41.67,41.04,41.62,317797.0,37.631,37.776,37.2049,37.7307,317797.0
2020-02-27 12:00:00,41.61,42.11,41.61,41.99,239722.0,37.7216,38.1749,37.7216,38.0661,239722.0
2020-02-27 12:30:00,41.98,42.31,41.96,42.12,119463.0,38.057,38.3562,38.0389,38.184,119463.0
2020-02-27 13:00:00,42.14,42.56,41.88,41.96,202479.0,38.2021,38.5828,37.9664,38.0389,202479.0
2020-02-27 13:30:00,41.97,42.11,41.3,41.4,199083.0,38.048,38.1749,37.4406,37.5312,199083.0
2020-02-27 14:00:00,41.43,41.56,41.16,41.42,84356.0,37.5584,37.6763,37.3137,37.5494,84356.0
2020-02-27 14:30:00,41.43,41.43,40.91,40.98,76115.0,37.5584,37.5584,37.087,37.1505,76115.0
2020-02-27 15:00:00,40.98,41.07,40.75,40.81,148083.0,37.1505,37.2321,36.942,36.9964,148083.0
2020-02-27 15:30:00,40.82,40.87,40.11,40.12,385376.0,37.0054,37.0508,36.3618,36.3709,385376.0
2020-02-28 09:30:00,39.37,40.46,39.2,39.94,431552.0,35.6909,36.6791,35.5368,36.2077,431552.0
2020-02-28 10:00:00,39.92,39.96,39.47,39.47,414100.0,36.1895,36.2258,35.7816,35.7816,414100.0
2020-02-28 10:30:00,39.43,39.77,39.29,39.65,219768.0,35.7453,36.0536,35.6184,35.9448,219768.0
2020-02-28 11:00:00,39.61,39.69,39.26,39.43,163578.0,35.9085,35.981,35.5912,35.7453,163578.0
2020-02-28 11:30:00,39.44,39.95,39.35,39.49,246701.0,35.7544,36.2167,35.6728,35.7997,246701.0
2020-02-28 12:00:00,39.47,39.67,39.29,39.58,133348.0,35.7816,35.9629,35.6184,35.8813,133348.0
2020-02-28 12:30:00,39.59,39.77,39.27,39.72,146214.0,35.8904,36.0536,35.6003,36.0082,146214.0
2020-02-28 13:00:00,39.73,39.77,39.36,39.47,135364.0,36.0173,36.0536,35.6819,35.7816,135364.0
2020-02-28 13:30:00,39.44,39.53,39.28,39.36,162193.0,35.7544,35.836,35.6094,35.6819,162193.0
2020-02-28 14:00:00,39.36,39.47,39.11,39.4,169108.0,35.6819,35.7816,35.4552,35.7181,169108.0
2020-02-28 14:30:00,39.4,39.77,39.29,39.47,151247.0,35.7181,36.0536,35.6184,35.7816,151247.0
2020-02-28 15:00:00,39.47,39.71,39.23,39.23,226844.0,35.7816,35.9992,35.564,35.564,226844.0
2020-02-28 15:30:00,39.21,39.61,38.87,39.52,622665.0,35.5459,35.9085,35.2377,35.8269,622665.0
2020-03-02 09:30:00,39.73,39.99,39.03,39.03,269274.0,36.0173,36.253,35.3827,35.3827,269274.0
2020-03-02 10:00:00,39.06,39.15,38.7,38.89,85770.0,35.4099,35.4915,35.0836,35.2558,85770.0
2020-03-02 10:30:00,38.9,39.56,38.77,39.46,501122.0,35.2649,35.8632,35.147,35.7725,501122.0
2020-03-02 11:00:00,39.43,39.9,39.43,39.83,339958.0,35.7453,36.1714,35.7453,36.108,339958.0
2020-03-02 11:30:00,39.84,39.96,39.7,39.89,96241.0,36.117,36.2258,35.9901,36.1624,96241.0
2020-03-02 12:00:00,39.88,40.26,39.86,40.11,353189.0,36.1533,36.4978,36.1352,36.3618,353189.0
2020-03-02 12:30:00,40.09,40.32,39.96,40.27,59058.0,36.3437,36.5522,36.2258,36.5068,59058.0
2020-03-02 13:00:00,40.29,40.29,39.99,40.08,46217.0,36.525,36.525,36.253,36.3346,46217.0
2020-03-02 13:30:00,40.1,40.29,40.02,40.21,66582.0,36.3527,36.525,36.2802,36.4524,66582.0
2020-03-02 14:00:00,40.21,40.37,40.15,40.17,47706.0,36.4524,36.5975,36.3981,36.4162,47706.0
2020-03-02 14:30:00,40.15,40.23,39.91,40.0,86592.0,36.3981,36.4706,36.1805,36.2621,86592.0
2020-03-02 15:00:00,40.02,40.42,40.02,40.41,72673.0,36.2802,36.6428,36.2802,36.6338,72673.0
2020-03-02 15:30:00,40.44,41.03,40.28,41.03,241791.0,36.661,37.1958,36.5159,37.1958,241791.0
2020-03-03 09:30:00,40.76,40.94,40.33,40.56,80893.0,36.9511,37.1142,36.5612,36.7697,80893.0
2020-03-03 10:00:00,40.59,41.86,40.59,41.25,80173.0,36.7969,37.9483,36.7969,37.3953,80173.0
2020-03-03 10:30:00,41.22,41.43,40.89,41.17,274389.0,37.3681,37.5584,37.0689,37.3227,274389.0
2020-03-03 11:00:00,41.14,41.29,39.89,39.97,103625.0,37.2955,37.4315,36.1624,36.2349,103625.0
2020-03-03 11:30:00,39.95,40.38,39.93,40.35,93670.0,36.2167,36.6066,36.1986,36.5794,93670.0
2020-03-03 12:00:00,40.31,40.33,39.81,39.86,180971.0,36.5431,36.5612,36.0898,36.1352,180971.0
2020-03-03 12:30:00,39.85,39.92,39.56,39.68,119254.0,36.1261,36.1895,35.8632,35.972,119254.0
2020-03-03 13:00:00,39.65,39.69,39.42,39.61,73816.0,35.9448,35.981,35.7363,35.9085,73816.0
2020-03-03 13:30:00,39.57,39.66,39.05,39.06,87128.0,35.8723,35.9538,35.4008,35.4099,87128.0
2020-03-03 14:00:00,39.05,39.16,38.7,39.11,119147.0,35.4008,35.5006,35.0836,35.4552,119147.0
2020-03-03 14:30:00,39.12,39.27,38.73,39.14,89042.0,35.4643,35.6003,35.1108,35.4824,89042.0
2020-03-03 15:00:00,39.18,39.46,39.1,39.43,130419.0,35.5187,35.7725,35.4462,35.7453,130419.0
2020-03-03 15:30:00,39.42,39.42,38.58,38.7,406104.0,35.7363,35.7363,34.9748,35.0836,406104.0
2020-03-04 09:30:00,39.38,39.95,39.01,39.17,326114.0,35.7,36.2167,35.3646,35.5096,326114.0
2020-03-04 10:00:00,39.21,39.21,38.68,38.99,278692.0,35.5459,35.5459,35.0654,35.3465,278692.0
2020-03-04 10:30:00,39.02,39.02,38.44,38.49,124401.0,35.3737,35.3737,34.8479,34.8932,124401.0
2020-03-04 11:00:00,38.51,38.65,38.35,38.55,406530.0,34.9113,35.0382,34.7663,34.9476,406530.0
2020-03-04 11:30:00,38.56,38.6,38.15,38.23,255825.0,34.9566,34.9929,34.585,34.6575,255825.0
2020-03-04 12:00:00,38.24,38.52,38.09,38.47,196200.0,34.6665,34.9204,34.5306,34.875,196200.0
2020-03-04 12:30:00,38.47,38.69,38.37,38.69,315056.0,34.875,35.0745,34.7844,35.0745,315056.0
2020-03-04 13:00:00,38.7,38.9,38.63,38.79,825130.0,35.0836,35.2649,35.0201,35.1651,825130.0
2020-03-04 13:30:00,38.79,39.47,38.75,39.33,277728.0,35.1651,35.7816,35.1289,35.6547,277728.0
2020-03-04 14:00:00,39.35,39.57,39.2,39.53,659303.0,35.6728,35.8723,35.5368,35.836,659303.0
2020-03-04 14:30:00,39.53,39.55,39.3,39.52,187410.0,35.836,35.8541,35.6275,35.8269,187410.0
2020-03-04 15:00:00,39.51,40.1,39.48,40.1,129474.0,35.8179,36.3527,35.7907,36.3527,129474.0
2020-03-04 15:30:00,40.1,40.58,40.08,40.57,335246.0,36.3527,36.7879,36.3346,36.7788,335246.0
2020-03-05 09:30:00,39.37,40.46,39.17,40.29,253133.0,35.6909,36.6791,35.5096,36.525,253133.0
2020-03-05 10:00:00,40.3,40.92,40.3,40.63,179984.0,36.534,37.0961,36.534,36.8332,179984.0
2020-03-05 10:30:00,40.61,40.77,40.54,40.58,76083.0,36.8151,36.9601,36.7516,36.7879,76083.0
2020-03-05 11:00:00,40.59,41.09,40.57,41.0,100647.0,36.7969,37.2502,36.7788,37.1686,100647.0
2020-03-05 11:30:00,41.04,41.11,40.75,40.76,99946.0,37.2049,37.2683,36.942,36.9511,99946.0
2020-03-05 12:00:00,40.75,40.87,40.57,40.84,72770.0,36.942,37.0508,36.7788,37.0236,72770.0
2020-03-05 12:30:00,40.84,40.87,40.46,40.62,97646.0,37.0236,37.0508,36.6791,36.8241,97646.0
2020-03-05 13:00:00,40.62,41.02,40.61,40.98,139167.0,36.8241,37.1868,36.8151,37.1505,139167.0
2020-03-05 13:30:00,40.97,41.18,40.94,41.13,96284.0,37.1414,37.3318,37.1142,37.2865,96284.0
2020-03-05 14:00:00,41.14,41.16,40.75,40.85,174209.0,37.2955,37.3137,36.942,37.0326,174209.0
2020-03-05 14:30:00,40.84,41.19,40.78,41.14,120773.0,37.0236,37.3409,36.9692,37.2955,120773.0
2020-03-05 15:00:00,41.15,41.43,41.05,41.35,326599.0,37.3046,37.5584,37.214,37.4859,326599.0
2020-03-05 15:30:00,41.34,41.83,41.3,41.65,626783.0,37.4769,37.9211,37.4406,37.7579,626783.0
2020-03-06 09:30:00,40.49,41.85,40.41,41.49,341511.0,36.7063,37.9392,36.6338,37.6128,341511.0
2020-03-06 10:00:00,41.52,42.16,41.38,42.07,237357.0,37.64,38.2202,37.5131,38.1386,237357.0
2020-03-06 10:30:00,42.06,42.15,41.39,41.52,366707.0,38.1296,38.2112,37.5222,37.64,366707.0
2020-03-06 11:00:00,41.52,41.74,41.42,41.51,195670.0,37.64,37.8395,37.5494,37.631,195670.0
2020-03-06 11:30:00,41.51,41.96,41.5,41.92,117832.0,37.631,38.0389,37.6219,38.0027,117832.0
2020-03-06 12:00:00,41.92,41.93,41.38,41.49,138145.0,38.0027,38.0117,37.5131,37.6128,138145.0
2020-03-06 12:30:00,41.51,42.16,41.48,42.15,126841.0,37.631,38.2202,37.6038,38.2112,126841.0
2020-03-06 13:00:00,42.15,42.21,41.92,42.01,147727.0,38.2112,38.2656,38.0027,38.0842,147727.0
2020-03-06 13:30:00,42.02,42.29,41.92,41.94,150332.0,38.0933,38.3381,38.0027,38.0208,150332.0
2020-03-06 14:00:00,41.95,42.04,41.68,41.8,286870.0,38.0299,38.1114,37.7851,37.8939,286870.0
2020-03-06 14:30:00,41.8,41.85,41.63,41.71,212881.0,37.8939,37.9392,37.7398,37.8123,212881.0
2020-03-06 15:00:00,41.7,42.24,41.61,42.13,213673.0,37.8032,38.2928,37.7216,38.193,213673.0
2020-03-06 15:30:00,42.12,42.86,42.07,42.69,645881.0,38.184,38.8548,38.1386,38.7007,645881.0
2020-03-09 09:30:00,40.72,42.62,40.47,42.07,90233.0,36.9148,38.6372,36.6882,38.1386,90233.0
2020-03-09 10:00:00,42.2,42.81,41.58,41.66,360528.0,38.2565,38.8095,37.6944,37.767,360528.0
2020-03-09 10:30:00,41.68,42.01,41.19,41.29,219347.0,37.7851,38.0842,37.3409,37.4315,219347.0
2020-03-09 11:00:00,41.28,41.87,41.12,41.78,147300.0,37.4225,37.9573,37.2774,37.8757,147300.0
2020-03-09 11:30:00,41.75,42.13,41.65,41.96,368877.0,37.8485,38.193,37.7579,38.0389,368877.0
2020-03-09 12:00:00,41.98,42.0,41.52,41.71,279646.0,38.057,38.0752,37.64,37.8123,279646.0
2020-03-09 12:30:00,41.69,41.83,41.37,41.51,254835.0,37.7941,37.9211,37.5041,37.631,254835.0
2020-03-09 13:00:00,41.48,41.65,41.3,41.38,56602.0,37.6038,37.7579,37.4406,37.5131,56602.0
2020-03-09 13:30:00,41.36,41.44,41.1,41.33,66256.0,37.495,37.5675,37.2593,37.4678,66256.0
2020-03-09 14:00:00,41.34,41.43,40.74,40.76,202624.0,37.4769,37.5584,36.9329,36.9511,202624.0
2020-03-09 14:30:00,40.73,41.16,40.45,40.99,192479.0,36.9239,37.3137,36.67,37.1596,192479.0
2020-03-09 15:00:00,40.97,41.42,40.84,41.28,211435.0,37.1414,37.5494,37.0236,37.4225,211435.0
2020-03-09 15:30:00,41.25,41.56,40.91,40.92,508045.0,37.3953,37.6763,37.087,37.0961,508045.0
2020-03-10 09:30:00,41.83,42.02,41.04,41.41,126551.0,37.9211,38.0933,37.2049,37.5403,126551.0
2020-03-10 10:00:00,41.4,41.55,40.9,40.93,173769.0,37.5312,37.6672,37.078,37.1052,173769.0
2020-03-10 10:30:00,40.94,40.97,40.04,40.06,172282.0,37.1142,37.1414,36.2983,36.3165,172282.0
2020-03-10 11:00:00,40.05,40.51,39.99,39.99,200819.0,36.3074,36.7244,36.253,36.253,200819.0
2020-03-10 11:30:00,40.0,40.64,39.75,40.54,222417.0,36.2621,36.8423,36.0354,36.7516,222417.0
2020-03-10 12:00:00,40.51,40.99,40.38,40.41,124216.0,36.7244,37.1596,36.6066,36.6338,124216.0
2020-03-10 12:30:00,40.38,40.76,40.13,40.7,152153.0,36.6066,36.9511,36.3799,36.8967,152153.0
2020-03-10 13:00:00,40.7,41.05,40.38,40.83,114508.0,36.8967,37.214,36.6066,37.0145,114508.0
2020-03-10 13:30:00,40.83,40.96,40.28,40.44,115334.0,37.0145,37.1324,36.5159,36.661,115334.0
2020-03-10 14:00:00,40.45,41.27,40.31,41.18,103075.0,36.67,37.4134,36.5431,37.3318,103075.0
2020-03-10 14:30:00,41.2,42.04,41.14,41.66,136999.0,37.3499,38.1114,37.2955,37.767,136999.0
2020-03-10 15:00:00,41.68,42.15,41.65,41.75,181718.0,37.7851,38.2112,37.7579,37.8485,181718.0
2020-03-10 15:30:00,41.77,42.24,41.6,42.18,494819.0,37.8667,38.2928,37.7126,38.2384,494819.0
2020-03-11 09:30:00,41.19,41.19,40.5,40.69,99646.0,37.3409,37.3409,36.7153,36.8876,99646.0
2020-03-11 10:00:00,40.64,40.8,40.14,40.23,80650.0,36.8423,36.9873,36.389,36.4706,80650.0
2020-03-11 10:30:00,40.16,40.34,40.01,40.33,58154.0,36.4071,36.5703,36.2711,36.5612,58154.0
2020-03-11 11:00:00,40.33,40.55,40.02,40.12,48022.0,36.5612,36.7607,36.2802,36.3709,48022.0
2020-03-11 11:30:00,40.15,40.19,39.82,40.07,122315.0,36.3981,36.4343,36.0989,36.3255,122315.0
2020-03-11 12:00:00,40.03,40.32,39.99,40.17,57456.0,36.2893,36.5522,36.253,36.4162,57456.0
2020-03-11 12:30:00,40.13,40.18,39.88,40.1,104566.0,36.3799,36.4253,36.1533,36.3527,104566.0
2020-03-11 13:00:00,40.09,40.18,39.94,40.12,78683.0,36.3437,36.4253,36.2077,36.3709,78683.0
2020-03-11 13:30:00,40.12,40.22,39.93,40.09,65464.0,36.3709,36.4615,36.1986,36.3437,65464.0
2020-03-11 14:00:00,40.08,40.15,39.91,40.0,121844.0,36.3346,36.3981,36.1805,36.2621,121844.0
2020-03-11 14:30:00,40.0,40.32,39.97,40.14,93445.0,36.2621,36.5522,36.2349,36.389,93445.0
2020-03-11 15:00:00,40.09,40.19,39.93,40.02,302731.0,36.3437,36.4343,36.1986,36.2802,302731.0
2020-03-11 15:30:00,40.02,40.41,39.92,39.96,466002.0,36.2802,36.6338,36.1895,36.2258,466002.0
2020-03-12 09:30:00,38.03,40.1,38.0,40.09,698403.0,34.4762,36.3527,34.449,36.3437,698403.0
2020-03-12 10:00:00,40.02,40.02,38.59,38.86,442296.0,36.2802,36.2802,34.9838,35.2286,442296.0
2020-03-12 10:30:00,38.88,39.23,38.3,38.41,343562.0,35.2467,35.564,34.7209,34.8207,343562.0
2020-03-12 11:00:00,38.39,38.96,38.29,38.86,241754.0,34.8025,35.3193,34.7119,35.2286,241754.0
2020-03-12 11:30:00,38.86,38.99,38.02,38.45,1185973.0,35.2286,35.3465,34.4671,34.8569,1185973.0
2020-03-12 12:00:00,38.45,38.69,38.22,38.6,227960.0,34.8569,35.0745,34.6484,34.9929,227960.0
2020-03-12 12:30:00,38.57,40.14,38.36,39.83,210722.0,34.9657,36.389,34.7753,36.108,210722.0
2020-03-12 13:00:00,39.86,40.49,39.08,39.56,391114.0,36.1352,36.7063,35.428,35.8632,391114.0
2020-03-12 13:30:00,39.61,39.69,38.77,39.51,211824.0,35.9085,35.981,35.147,35.8179,211824.0
2020-03-12 14:00:00,39.59,39.73,39.23,39.63,127437.0,35.8904,36.0173,35.564,35.9266,127437.0
2020-03-12 14:30:00,39.57,40.12,39.46,39.86,156427.0,35.8723,36.3709,35.7725,36.1352,156427.0
2020-03-12 15:00:00,39.86,40.32,39.38,39.43,269710.0,36.1352,36.5522,35.7,35.7453,269710.0
2020-03-12 15:30:00,39.42,39.53,38.61,38.71,921140.0,35.7363,35.836,35.002,35.0926,921140.0
2020-03-13 09:30:00,40.18,40.21,39.4,39.8,198646.0,36.4253,36.4524,35.7181,36.0808,198646.0
2020-03-13 10:00:00,39.84,39.86,39.36,39.46,661447.0,36.117,36.1352,35.6819,35.7725,661447.0
2020-03-13 10:30:00,39.48,39.61,39.26,39.3,443193.0,35.7907,35.9085,35.5912,35.6275,443193.0
2020-03-13 11:00:00,39.33,40.11,39.32,39.76,131295.0,35.6547,36.3618,35.6456,36.0445,131295.0
2020-03-13 11:30:00,39.73,39.87,38.81,38.91,421867.0,36.0173,36.1442,35.1833,35.2739,421867.0
2020-03-13 12:00:00,38.91,39.6,38.69,39.43,130420.0,35.2739,35.8995,35.0745,35.7453,130420.0
2020-03-13 12:30:00,39.42,40.59,39.42,40.13,100900.0,35.7363,36.7969,35.7363,36.3799,100900.0
2020-03-13 13:00:00,40.14,40.56,39.86,40.47,135175.0,36.389,36.7697,36.1352,36.6882,135175.0
2020-03-13 13:30:00,40.43,40.52,39.94,40.02,170334.0,36.6519,36.7335,36.2077,36.2802,170334.0
2020-03-13 14:00:00,40.03,40.03,38.86,38.91,328998.0,36.2893,36.2893,35.2286,35.2739,328998.0
2020-03-13 14:30:00,38.95,39.56,38.91,39.53,336087.0,35.3102,35.8632,35.2739,35.836,336087.0
2020-03-13 15:00:00,39.57,39.99,39.46,39.87,241986.0,35.8723,36.253,35.7725,36.1442,241986.0
2020-03-13 15:30:00,39.87,41.57,39.17,41.55,812407.0,36.1442,37.6854,35.5096,37.6672,812407.0
2020-03-16 09:30:00,37.16,38.67,37.16,38.55,137195.0,33.6875,35.0564,33.6875,34.9476,137195.0
2020-03-16 10:00:00,38.54,39.23,38.35,39.06,268699.0,34.9385,35.564,34.7663,35.4099,268699.0
2020-03-16 10:30:00,39.05,39.42,38.62,38.73,156378.0,35.4008,35.7363,35.011,35.1108,156378.0
2020-03-16 11:00:00,38.7,39.46,38.6,39.3,195508.0,35.0836,35.7725,34.9929,35.6275,195508.0
2020-03-16 11:30:00,39.31,39.44,38.88,39.4,111450.0,35.6366,35.7544,35.2467,35.7181,111450.0
2020-03-16 12:00:00,39.4,39.52,39.18,39.19,123147.0,35.7181,35.8269,35.5187,35.5278,123147.0
2020-03-16 12:30:00,39.19,39.44,39.0,39.16,96057.0,35.5278,35.7544,35.3555,35.5006,96057.0
2020-03-16 13:00:00,39.16,39.42,39.08,39.25,123913.0,35.5006,35.7363,35.428,35.5822,123913.0
2020-03-16 13:30:00,39.26,39.41,38.89,39.21,192054.0,35.5912,35.7272,35.2558,35.5459,192054.0
2020-03-16 14:00:00,39.2,39.21,38.71,39.13,173232.0,35.5368,35.5459,35.0926,35.4734,173232.0
2020-03-16 14:30:00,39.12,39.47,39.02,39.32,244337.0,35.4643,35.7816,35.3737,35.6456,244337.0
2020-03-16 15:00:00,39.32,39.57,38.98,39.01,180513.0,35.6456,35.8723,35.3374,35.3646,180513.0
2020-03-16 15:30:00,39.0,39.02,37.88,37.98,521052.0,35.3555,35.3737,34.3402,34.4308,521052.0
2020-03-17 09:30:00,38.65,39.41,37.08,37.32,150760.0,35.0382,35.7272,33.6149,33.8325,150760.0
2020-03-17 10:00:00,37.34,37.92,37.11,37.68,179877.0,33.8506,34.3764,33.6421,34.1589,179877.0
2020-03-17 10:30:00,37.68,37.76,36.82,37.28,141574.0,34.1589,34.2314,33.3792,33.7963,141574.0
2020-03-17 11:00:00,37.27,38.19,37.12,38.05,80137.0,33.7872,34.6212,33.6512,34.4943,80137.0
2020-03-17 11:30:00,38.08,39.02,38.07,38.96,125518.0,34.5215,35.3737,34.5124,35.3193,125518.0
2020-03-17 12:00:00,38.99,39.44,38.87,38.99,86723.0,35.3465,35.7544,35.2377,35.3465,86723.0
2020-03-17 12:30:00,39.02,39.12,37.76,38.01,114232.0,35.3737,35.4643,34.2314,34.458,114232.0
2020-03-17 13:00:00,38.02,38.02,37.44,37.63,116911.0,34.4671,34.4671,33.9413,34.1135,116911.0
2020-03-17 13:30:00,37.58,38.05,37.47,37.93,126306.0,34.0682,34.4943,33.9685,34.3855,126306.0
2020-03-17 14:00:00,37.94,38.59,37.75,38.59,130276.0,34.3946,34.9838,34.2223,34.9838,130276.0
2020-03-17 14:30:00,38.57,39.0,38.37,38.64,114279.0,34.9657,35.3555,34.7844,35.0292,114279.0
2020-03-17 15:00:00,38.64,38.66,38.18,38.38,185413.0,35.0292,35.0473,34.6121,34.7935,185413.0
2020-03-17 15:30:00,38.39,39.31,38.37,39.13,627737.0,34.8025,35.6366,34.7844,35.4734,627737.0
2020-03-18 09:30:00,37.13,39.46,36.92,38.67,163531.0,33.6603,35.7725,33.4699,35.0564,163531.0
2020-03-18 10:00:00,38.64,38.76,37.15,37.71,115178.0,35.0292,35.1379,33.6784,34.1861,115178.0
2020-03-18 10:30:00,37.66,37.92,37.23,37.39,110025.0,34.1407,34.3764,33.7509,33.896,110025.0
2020-03-18 11:00:00,37.43,37.51,36.89,37.03,104066.0,33.9322,34.0048,33.4427,33.5696,104066.0
2020-03-18 11:30:00,37.11,37.62,36.44,37.33,123032.0,33.6421,34.1045,33.0347,33.8416,123032.0
2020-03-18 12:00:00,37.26,37.32,36.53,36.85,85793.0,33.7781,33.8325,33.1163,33.4064,85793.0
2020-03-18 12:30:00,36.85,36.96,36.35,36.55,84748.0,33.4064,33.5062,32.9532,33.1345,84748.0
2020-03-18 13:00:00,36.18,36.61,35.63,35.74,74280.0,32.799,33.1889,32.3004,32.4002,74280.0
2020-03-18 13:30:00,35.79,36.2,35.2,35.41,118931.0,32.4455,32.8172,31.9106,32.101,118931.0
2020-03-18 14:00:00,35.41,36.11,34.77,35.41,135966.0,32.101,32.7356,31.5208,32.101,135966.0
2020-03-18 14:30:00,35.43,37.35,35.34,37.35,167382.0,32.1191,33.8597,32.0375,33.8597,167382.0
2020-03-18 15:00:00,37.35,38.04,36.81,37.0,202851.0,33.8597,34.4852,33.3702,33.5424,202851.0
2020-03-18 15:30:00,36.95,38.66,36.3,38.45,293604.0,33.4971,35.0473,32.9078,34.8569,293604.0
2020-03-19 09:30:00,37.78,38.03,35.81,36.7,143106.0,34.2495,34.4762,32.4636,33.2705,143106.0
2020-03-19 10:00:00,36.69,37.81,35.63,37.81,122006.0,33.2614,34.2767,32.3004,34.2767,122006.0
2020-03-19 10:30:00,37.89,37.9,36.87,37.04,158677.0,34.3492,34.3583,33.4246,33.5787,158677.0
2020-03-19 11:00:00,37.02,37.11,36.41,37.03,188828.0,33.5605,33.6421,33.0076,33.5696,188828.0
2020-03-19 11:30:00,37.03,37.07,36.09,36.55,156088.0,33.5696,33.6059,32.7175,33.1345,156088.0
2020-03-19 12:00:00,36.46,36.58,36.15,36.55,110596.0,33.0529,33.1617,32.7718,33.1345,110596.0
2020-03-19 12:30:00,36.6,37.07,36.22,36.91,149451.0,33.1798,33.6059,32.8353,33.4608,149451.0
2020-03-19 13:00:00,36.91,37.23,36.61,36.86,184612.0,33.4608,33.7509,33.1889,33.4155,184612.0
2020-03-19 13:30:00,36.75,37.31,36.39,36.45,172877.0,33.3158,33.8234,32.9894,33.0438,172877.0
2020-03-19 14:00:00,36.39,37.07,36.24,36.71,123718.0,32.9894,33.6059,32.8534,33.2795,123718.0
2020-03-19 14:30:00,36.7,37.34,36.7,36.95,164125.0,33.2705,33.8506,33.2705,33.4971,164125.0
2020-03-19 15:00:00,36.94,37.06,36.32,36.95,230680.0,33.488,33.5968,32.926,33.4971,230680.0
2020-03-19 15:30:00,36.99,37.12,36.48,36.85,385563.0,33.5334,33.6512,33.071,33.4064,385563.0
2020-03-20 09:30:00,37.13,37.13,35.21,35.43,159919.0,33.6603,33.6603,31.9197,32.1191,159919.0
2020-03-20 10:00:00,35.52,37.15,35.46,36.65,91261.0,32.2007,33.6784,32.1463,33.2251,91261.0
2020-03-20 10:30:00,36.65,37.05,36.16,36.79,160568.0,33.2251,33.5877,32.7809,33.352,160568.0
2020-03-20 11:00:00,36.75,36.91,35.25,35.32,74788.0,33.3158,33.4608,31.956,32.0194,74788.0
2020-03-20 11:30:00,35.33,35.56,34.97,35.31,107106.0,32.0285,32.237,31.7021,32.0103,107106.0
2020-03-20 12:00:00,35.29,35.38,34.91,35.1,106260.0,31.9922,32.0738,31.6477,31.82,106260.0
2020-03-20 12:30:00,35.09,35.55,34.88,35.15,70565.0,31.8109,32.2279,31.6205,31.8653,70565.0
2020-03-20 13:00:00,35.22,35.69,34.92,35.2,58935.0,31.9288,32.3548,31.6568,31.9106,58935.0
2020-03-20 13:30:00,35.26,35.72,35.09,35.69,63128.0,31.965,32.382,31.8109,32.3548,63128.0
2020-03-20 14:00:00,35.68,35.72,34.84,35.14,56857.0,32.3458,32.382,31.5843,31.8562,56857.0
2020-03-20 14:30:00,35.04,35.54,34.7,35.14,148673.0,31.7656,32.2189,31.4573,31.8562,148673.0
2020-03-20 15:00:00,35.13,35.18,34.12,35.06,101950.0,31.8472,31.8925,30.9315,31.7837,101950.0
2020-03-20 15:30:00,35.09,35.3,34.34,34.9,419334.0,31.8109,32.0013,31.131,31.6387,419334.0
2020-03-23 09:30:00,34.38,35.89,34.27,35.75,170229.0,31.1673,32.5361,31.0675,32.4092,170229.0
2020-03-23 10:00:00,35.75,35.96,34.85,35.34,144145.0,32.4092,32.5996,31.5933,32.0375,144145.0
2020-03-23 10:30:00,35.34,35.52,34.75,34.95,126675.0,32.0375,32.2007,31.5027,31.684,126675.0
2020-03-23 11:00:00,34.97,35.42,34.53,34.61,158587.0,31.7021,32.1101,31.3032,31.3758,158587.0
2020-03-23 11:30:00,34.59,34.96,34.01,34.21,132505.0,31.3576,31.6931,30.8318,31.0131,132505.0
2020-03-23 12:00:00,34.2,34.83,33.8,34.57,88304.0,31.0041,31.5752,30.6415,31.3395,88304.0
2020-03-23 12:30:00,34.58,35.28,34.32,35.08,188637.0,31.3486,31.9831,31.1129,31.8018,188637.0
2020-03-23 13:00:00,35.07,35.52,34.84,35.13,122837.0,31.7928,32.2007,31.5843,31.8472,122837.0
2020-03-23 13:30:00,35.05,35.72,34.65,34.91,132796.0,31.7746,32.382,31.412,31.6477,132796.0
2020-03-23 14:00:00,34.88,35.44,34.57,35.41,116553.0,31.6205,32.1282,31.3395,32.101,116553.0
2020-03-23 14:30:00,35.43,35.65,34.93,35.11,157438.0,32.1191,32.3186,31.6659,31.829,157438.0
2020-03-23 15:00:00,35.09,35.28,34.62,34.66,175979.0,31.8109,31.9831,31.3848,31.4211,175979.0
2020-03-23 15:30:00,34.67,35.98,34.67,35.61,557036.0,31.4302,32.6177,31.4302,32.2823,557036.0
2020-03-24 09:30:00,36.83,37.47,35.96,36.19,68593.0,33.3883,33.9685,32.5996,32.8081,68593.0
2020-03-24 10:00:00,36.26,36.6,35.81,36.34,108625.0,32.8716,33.1798,32.4636,32.9441,108625.0
2020-03-24 10:30:00,36.34,36.82,36.05,36.52,228444.0,32.9441,33.3792,32.6812,33.1073,228444.0
2020-03-24 11:00:00,36.48,36.68,36.11,36.44,120743.0,33.071,33.2523,32.7356,33.0347,120743.0
2020-03-24 11:30:00,36.47,36.57,36.09,36.57,72340.0,33.0619,33.1526,32.7175,33.1526,72340.0
2020-03-24 12:00:00,36.54,36.89,36.27,36.48,168756.0,33.1254,33.4427,32.8806,33.071,168756.0
2020-03-24 12:30:00,36.48,36.75,36.17,36.25,104924.0,33.071,33.3158,32.79,32.8625,104924.0
2020-03-24 13:00:00,36.25,36.74,36.06,36.63,127263.0,32.8625,33.3067,32.6903,33.207,127263.0
2020-03-24 13:30:00,36.6,36.79,36.17,36.27,125034.0,33.1798,33.352,32.79,32.8806,125034.0
2020-03-24 14:00:00,36.25,36.41,35.78,36.23,139739.0,32.8625,33.0076,32.4364,32.8444,139739.0
2020-03-24 14:30:00,36.16,36.68,36.06,36.68,107061.0,32.7809,33.2523,32.6903,33.2523,107061.0
2020-03-24 15:00:00,36.66,36.73,36.3,36.4,179757.0,33.2342,33.2976,32.9078,32.9985,179757.0
2020-03-24 15:30:00,36.42,36.57,35.69,36.49,462009.0,33.0166,33.1526,32.3548,33.0801,462009.0
2020-03-25 09:30:00,36.65,36.69,35.04,35.41,176579.0,33.2251,33.2614,31.7656,32.101,176579.0
2020-03-25 10:00:00,35.41,36.33,35.24,35.44,90149.0,32.101,32.935,31.9469,32.1282,90149.0
2020-03-25 10:30:00,35.52,36.28,35.4,36.1,111187.0,32.2007,32.8897,32.0919,32.7265,111187.0
2020-03-25 11:00:00,36.1,36.15,35.57,35.67,122022.0,32.7265,32.7718,32.246,32.3367,122022.0
2020-03-25 11:30:00,35.59,35.89,35.38,35.44,61041.0,32.2642,32.5361,32.0738,32.1282,61041.0
2020-03-25 12:00:00,35.53,36.88,35.53,36.59,88775.0,32.2098,33.4336,32.2098,33.1707,88775.0
2020-03-25 12:30:00,36.56,36.73,35.76,36.25,162699.0,33.1435,33.2976,32.4183,32.8625,162699.0
2020-03-25 13:00:00,36.27,36.94,36.03,36.86,167034.0,32.8806,33.488,32.6631,33.4155,167034.0
2020-03-25 13:30:00,36.87,37.46,36.63,36.81,256349.0,33.4246,33.9594,33.207,33.3702,256349.0
2020-03-25 14:00:00,36.86,37.33,36.56,37.19,111501.0,33.4155,33.8416,33.1435,33.7147,111501.0
2020-03-25 14:30:00,37.19,37.79,36.94,37.58,94053.0,33.7147,34.2586,33.488,34.0682,94053.0
2020-03-25 15:00:00,37.57,37.81,37.25,37.25,89758.0,34.0592,34.2767,33.7691,33.7691,89758.0
2020-03-25 15:30:00,37.32,37.73,36.78,36.95,320168.0,33.8325,34.2042,33.343,33.4971,320168.0
2020-03-26 09:30:00,37.24,37.44,36.76,37.05,75807.0,33.76,33.9413,33.3248,33.5877,75807.0
2020-03-26 10:00:00,37.05,37.6,36.8,37.26,82668.0,33.5877,34.0863,33.3611,33.7781,82668.0
2020-03-26 10:30:00,37.26,37.56,36.93,37.0,87210.0,33.7781,34.0501,33.479,33.5424,87210.0
2020-03-26 11:00:00,37.05,37.72,36.92,37.62,70049.0,33.5877,34.1951,33.4699,34.1045,70049.0
2020-03-26 11:30:00,37.65,37.82,37.0,37.65,64146.0,34.1317,34.2858,33.5424,34.1317,64146.0
2020-03-26 12:00:00,37.63,38.14,37.32,37.72,102868.0,34.1135,34.5759,33.8325,34.1951,102868.0
2020-03-26 12:30:00,37.73,38.04,37.37,38.0,78506.0,34.2042,34.4852,33.8778,34.449,78506.0
2020-03-26 13:00:00,38.0,38.17,37.45,37.73,67947.0,34.449,34.6031,33.9504,34.2042,67947.0
2020-03-26 13:30:00,37.7,37.91,37.39,37.53,84741.0,34.177,34.3674,33.896,34.0229,84741.0
2020-03-26 14:00:00,37.53,37.58,37.22,37.34,71497.0,34.0229,34.0682,33.7419,33.8506,71497.0
2020-03-26 14:30:00,37.36,37.53,37.18,37.28,108760.0,33.8688,34.0229,33.7056,33.7963,108760.0
2020-03-26 15:00:00,37.3,37.4,36.98,37.3,146266.0,33.8144,33.905,33.5243,33.8144,146266.0
2020-03-26 15:30:00,37.3,37.43,36.91,37.28,290882.0,33.8144,33.9322,33.4608,33.7963,290882.0
2020-03-27 09:30:00,36.29,36.33,35.64,35.97,108022.0,32.8988,32.935,32.3095,32.6087,108022.0
2020-03-27 10:00:00,35.92,36.42,35.75,35.88,52781.0,32.5633,33.0166,32.4092,32.5271,52781.0
2020-03-27 10:30:00,35.82,36.35,35.81,36.28,49375.0,32.4727,32.9532,32.4636,32.8897,49375.0
2020-03-27 11:00:00,36.31,36.67,36.1,36.12,61714.0,32.9169,33.2433,32.7265,32.7447,61714.0
2020-03-27 11:30:00,36.22,36.76,36.13,36.22,76884.0,32.8353,33.3248,32.7537,32.8353,76884.0
2020-03-27 12:00:00,36.23,37.07,36.18,37.02,51308.0,32.8444,33.6059,32.799,33.5605,51308.0
2020-03-27 12:30:00,37.02,37.27,36.8,37.13,84433.0,33.5605,33.7872,33.3611,33.6603,84433.0
2020-03-27 13:00:00,37.1,37.11,36.67,36.91,53421.0,33.6331,33.6421,33.2433,33.4608,53421.0
2020-03-27 13:30:00,36.91,37.44,36.91,37.26,117682.0,33.4608,33.9413,33.4608,33.7781,117682.0
2020-03-27 14:00:00,37.26,37.4,36.94,37.17,87535.0,33.7781,33.905,33.488,33.6965,87535.0
2020-03-27 14:30:00,37.14,37.22,36.92,37.18,60264.0,33.6693,33.7419,33.4699,33.7056,60264.0
2020-03-27 15:00:00,37.15,37.7,37.04,37.53,90405.0,33.6784,34.177,33.5787,34.0229,90405.0
2020-03-27 15:30:00,37.52,37.54,36.66,36.78,204834.0,34.0138,34.032,33.2342,33.343,204834.0
2020-03-30 09:30:00,36.84,37.66,36.4,37.39,143018.0,33.3974,34.1407,32.9985,33.896,143018.0
2020-03-30 10:00:00,37.45,37.95,37.3,37.75,111889.0,33.9504,34.4036,33.8144,34.2223,111889.0
2020-03-30 10:30:00,37.76,38.05,37.43,37.54,106027.0,34.2314,34.4943,33.9322,34.032,106027.0
2020-03-30 11:00:00,37.53,38.29,37.51,38.07,67840.0,34.0229,34.7119,34.0048,34.5124,67840.0
2020-03-30 11:30:00,38.06,38.14,37.83,37.99,112574.0,34.5034,34.5759,34.2949,34.4399,112574.0
2020-03-30 12:00:00,38.0,38.55,37.74,38.54,60717.0,34.449,34.9476,34.2133,34.9385,60717.0
2020-03-30 12:30:00,38.52,38.55,38.24,38.34,44525.0,34.9204,34.9476,34.6665,34.7572,44525.0
2020-03-30 13:00:00,38.31,38.71,38.21,38.68,51425.0,34.73,35.0926,34.6393,35.0654,51425.0
2020-03-30 13:30:00,38.68,38.8,38.38,38.41,55616.0,35.0654,35.1742,34.7935,34.8207,55616.0
2020-03-30 14:00:00,38.39,38.42,38.03,38.3,73259.0,34.8025,34.8297,34.4762,34.7209,73259.0
2020-03-30 14:30:00,38.27,38.52,38.2,38.47,64239.0,34.6937,34.9204,34.6303,34.875,64239.0
2020-03-30 15:00:00,38.5,38.7,38.21,38.34,79818.0,34.9022,35.0836,34.6393,34.7572,79818.0
2020-03-30 15:30:00,38.37,38.89,38.37,38.6,294929.0,34.7844,35.2558,34.7844,34.9929,294929.0
2020-03-31 09:30:00,38.25,38.98,38.25,38.74,64487.0,34.6756,35.3374,34.6756,35.1198,64487.0
2020-03-31 10:00:00,38.64,39.06,38.57,38.88,57843.0,35.0292,35.4099,34.9657,35.2467,57843.0
2020-03-31 10:30:00,38.91,38.97,38.47,38.52,50656.0,35.2739,35.3283,34.875,34.9204,50656.0
2020-03-31 11:00:00,38.52,38.82,38.33,38.77,74779.0,34.9204,35.1923,34.7481,35.147,74779.0
2020-03-31 11:30:00,38.78,38.9,38.56,38.87,48208.0,35.1561,35.2649,34.9566,35.2377,48208.0
2020-03-31 12:00:00,38.84,38.9,38.22,38.36,60086.0,35.2105,35.2649,34.6484,34.7753,60086.0
2020-03-31 12:30:00,38.38,38.4,38.07,38.14,68991.0,34.7935,34.8116,34.5124,34.5759,68991.0
2020-03-31 13:00:00,38.19,38.26,37.58,37.68,139134.0,34.6212,34.6847,34.0682,34.1589,139134.0
2020-03-31 13:30:00,37.69,38.42,37.69,38.42,104431.0,34.1679,34.8297,34.1679,34.8297,104431.0
2020-03-31 14:00:00,38.41,38.68,38.39,38.68,58503.0,34.8207,35.0654,34.8025,35.0654,58503.0
2020-03-31 14:30:00,38.63,38.84,38.53,38.76,126611.0,35.0201,35.2105,34.9294,35.1379,126611.0
2020-03-31 15:00:00,38.77,38.81,38.02,38.02,96196.0,35.147,35.1833,34.4671,34.4671,96196.0
2020-03-31 15:30:00,38.03,38.24,37.68,37.81,323012.0,34.4762,34.6665,34.1589,34.2767,323012.0
2020-04-01 09:30:00,36.81,36.99,36.11,36.51,105495.0,33.3702,33.5334,32.7356,33.0982,105495.0
2020-04-01 10:00:00,36.57,36.8,36.0,36.51,310462.0,33.1526,33.3611,32.6359,33.0982,310462.0
2020-04-01 10:30:00,36.5,36.69,36.38,36.57,56473.0,33.0891,33.2614,32.9804,33.1526,56473.0
2020-04-01 11:00:00,36.59,36.68,36.2,36.2,23586.0,33.1707,33.2523,32.8172,32.8172,23586.0
2020-04-01 11:30:00,36.2,36.24,35.66,35.95,181794.0,32.8172,32.8534,32.3276,32.5905,181794.0
2020-04-01 12:00:00,35.93,35.95,35.53,35.58,52757.0,32.5724,32.5905,32.2098,32.2551,52757.0
2020-04-01 12:30:00,35.58,35.67,35.41,35.54,35956.0,32.2551,32.3367,32.101,32.2189,35956.0
2020-04-01 13:00:00,35.52,35.8,35.4,35.8,52431.0,32.2007,32.4546,32.0919,32.4546,52431.0
2020-04-01 13:30:00,35.78,35.78,35.53,35.73,56874.0,32.4364,32.4364,32.2098,32.3911,56874.0
2020-04-01 14:00:00,35.73,35.83,35.52,35.61,56827.0,32.3911,32.4818,32.2007,32.2823,56827.0
2020-04-01 14:30:00,35.59,35.71,35.38,35.39,62257.0,32.2642,32.373,32.0738,32.0829,62257.0
2020-04-01 15:00:00,35.4,35.51,35.23,35.23,112599.0,32.0919,32.1917,31.9378,31.9378,112599.0
2020-04-01 15:30:00,35.24,35.92,35.22,35.63,229606.0,31.9469,32.5633,31.9288,32.3004,229606.0
2020-04-02 09:30:00,35.59,36.44,35.18,36.27,104034.0,32.2642,33.0347,31.8925,32.8806,104034.0
2020-04-02 10:00:00,36.32,36.56,36.04,36.56,132317.0,32.926,33.1435,32.6721,33.1435,132317.0
2020-04-02 10:30:00,36.53,36.92,36.38,36.74,126476.0,33.1163,33.4699,32.9804,33.3067,126476.0
2020-04-02 11:00:00,36.76,37.07,36.55,36.71,121025.0,33.3248,33.6059,33.1345,33.2795,121025.0
2020-04-02 11:30:00,36.74,36.93,36.5,36.77,79222.0,33.3067,33.479,33.0891,33.3339,79222.0
2020-04-02 12:00:00,36.79,36.99,36.69,36.83,52501.0,33.352,33.5334,33.2614,33.3883,52501.0
2020-04-02 12:30:00,36.85,36.86,36.58,36.61,52868.0,33.4064,33.4155,33.1617,33.1889,52868.0
2020-04-02 13:00:00,36.59,36.66,35.74,35.83,74213.0,33.1707,33.2342,32.4002,32.4818,74213.0
2020-04-02 13:30:00,35.85,36.22,35.74,35.77,153779.0,32.4999,32.8353,32.4002,32.4274,153779.0
2020-04-02 14:00:00,35.77,35.84,35.51,35.8,56404.0,32.4274,32.4908,32.1917,32.4546,56404.0
2020-04-02 14:30:00,35.78,35.85,35.5,35.74,99016.0,32.4364,32.4999,32.1826,32.4002,99016.0
2020-04-02 15:00:00,35.75,35.91,35.52,35.59,103230.0,32.4092,32.5543,32.2007,32.2642,103230.0
2020-04-02 15:30:00,35.6,35.97,35.18,35.92,337817.0,32.2732,32.6087,31.8925,32.5633,337817.0
2020-04-03 09:30:00,36.1,36.81,35.96,36.73,74626.0,32.7265,33.3702,32.5996,33.2976,74626.0
2020-04-03 10:00:00,36.77,36.93,36.22,36.36,64380.0,33.3339,33.479,32.8353,32.9622,64380.0
2020-04-03 10:30:00,36.4,36.76,36.2,36.65,99847.0,32.9985,33.3248,32.8172,33.2251,99847.0
2020-04-03 11:00:00,36.69,36.75,36.3,36.3,47191.0,33.2614,33.3158,32.9078,32.9078,47191.0
2020-04-03 11:30:00,36.28,36.42,35.99,36.06,60366.0,32.8897,33.0166,32.6268,32.6903,60366.0
2020-04-03 12:00:00,36.09,36.15,35.88,35.94,37661.0,32.7175,32.7718,32.5271,32.5815,37661.0
2020-04-03 12:30:00,36.02,36.16,35.9,36.02,38379.0,32.654,32.7809,32.5452,32.654,38379.0
2020-04-03 13:00:00,36.01,36.14,35.75,35.84,44301.0,32.6449,32.7628,32.4092,32.4908,44301.0
2020-04-03 13:30:00,35.85,35.93,35.69,35.85,55612.0,32.4999,32.5724,32.3548,32.4999,55612.0
2020-04-03 14:00:00,35.88,35.91,35.61,35.84,50546.0,32.5271,32.5543,32.2823,32.4908,50546.0
2020-04-03 14:30:00,35.81,35.95,35.57,35.95,43557.0,32.4636,32.5905,32.246,32.5905,43557.0
2020-04-03 15:00:00,35.95,35.97,35.62,35.76,49170.0,32.5905,32.6087,32.2914,32.4183,49170.0
2020-04-03 15:30:00,35.77,36.1,35.56,35.86,172379.0,32.4274,32.7265,32.237,32.5089,172379.0
2020-04-06 09:30:00,37.0,37.19,36.52,37.02,169498.0,33.5424,33.7147,33.1073,33.5605,169498.0
2020-04-06 10:00:00,37.05,37.37,37.03,37.2,149423.0,33.5877,33.8778,33.5696,33.7237,149423.0
2020-04-06 10:30:00,37.2,37.87,37.04,37.8,125133.0,33.7237,34.3311,33.5787,34.2677,125133.0
2020-04-06 11:00:00,37.85,37.87,37.31,37.53,145229.0,34.313,34.3311,33.8234,34.0229,145229.0
2020-04-06 11:30:00,37.58,37.73,37.48,37.52,112399.0,34.0682,34.2042,33.9776,34.0138,112399.0
2020-04-06 12:00:00,37.53,37.7,37.44,37.6,89757.0,34.0229,34.177,33.9413,34.0863,89757.0
2020-04-06 12:30:00,37.59,37.81,37.53,37.77,106605.0,34.0773,34.2767,34.0229,34.2405,106605.0
2020-04-06 13:00:00,37.82,37.84,37.56,37.61,64516.0,34.2858,34.3039,34.0501,34.0954,64516.0
2020-04-06 13:30:00,37.58,37.92,37.57,37.85,67591.0,34.0682,34.3764,34.0592,34.313,67591.0
2020-04-06 14:00:00,37.83,37.83,37.57,37.77,72432.0,34.2949,34.2949,34.0592,34.2405,72432.0
2020-04-06 14:30:00,37.79,37.96,37.75,37.93,82787.0,34.2586,34.4127,34.2223,34.3855,82787.0
2020-04-06 15:00:00,37.9,38.15,37.89,38.13,143433.0,34.3583,34.585,34.3492,34.5668,143433.0
2020-04-06 15:30:00,38.13,38.51,38.02,38.19,398009.0,34.5668,34.9113,34.4671,34.6212,398009.0
2020-04-07 09:30:00,39.0,39.24,38.41,38.95,240093.0,35.3555,35.5731,34.8207,35.3102,240093.0
2020-04-07 10:00:00,38.99,39.17,38.52,38.66,79315.0,35.3465,35.5096,34.9204,35.0473,79315.0
2020-04-07 10:30:00,38.66,39.02,38.65,38.72,122914.0,35.0473,35.3737,35.0382,35.1017,122914.0
2020-04-07 11:00:00,38.7,39.48,38.66,39.03,102998.0,35.0836,35.7907,35.0473,35.3827,102998.0
2020-04-07 11:30:00,39.03,39.3,38.94,39.06,85140.0,35.3827,35.6275,35.3011,35.4099,85140.0
2020-04-07 12:00:00,39.06,39.81,39.03,39.79,104794.0,35.4099,36.0898,35.3827,36.0717,104794.0
2020-04-07 12:30:00,39.81,39.98,39.67,39.86,113786.0,36.0898,36.2439,35.9629,36.1352,113786.0
2020-04-07 13:00:00,39.92,40.01,39.57,39.89,192743.0,36.1895,36.2711,35.8723,36.1624,192743.0
2020-04-07 13:30:00,39.9,40.12,39.74,39.97,126994.0,36.1714,36.3709,36.0264,36.2349,126994.0
2020-04-07 14:00:00,40.0,40.27,39.83,40.06,128702.0,36.2621,36.5068,36.108,36.3165,128702.0
2020-04-07 14:30:00,40.04,40.21,39.46,39.76,163300.0,36.2983,36.4524,35.7725,36.0445,163300.0
2020-04-07 15:00:00,39.78,39.95,39.53,39.65,275992.0,36.0626,36.2167,35.836,35.9448,275992.0
2020-04-07 15:30:00,39.66,40.38,39.59,39.66,388290.0,35.9538,36.6066,35.8904,35.9538,388290.0
2020-04-08 09:30:00,39.89,40.19,39.45,39.82,50745.0,36.1624,36.4343,35.7635,36.0989,50745.0
2020-04-08 10:00:00,39.88,40.07,39.62,40.06,53013.0,36.1533,36.3255,35.9176,36.3165,53013.0
2020-04-08 10:30:00,40.07,40.42,40.05,40.39,72139.0,36.3255,36.6428,36.3074,36.6156,72139.0
2020-04-08 11:00:00,40.41,40.82,40.37,40.64,58557.0,36.6338,37.0054,36.5975,36.8423,58557.0
2020-04-08 11:30:00,40.68,40.74,40.52,40.61,45840.0,36.8785,36.9329,36.7335,36.8151,45840.0
2020-04-08 12:00:00,40.6,40.82,40.55,40.58,58696.0,36.806,37.0054,36.7607,36.7879,58696.0
2020-04-08 12:30:00,40.57,40.65,40.22,40.25,107227.0,36.7788,36.8513,36.4615,36.4887,107227.0
2020-04-08 13:00:00,40.26,40.34,40.07,40.29,61946.0,36.4978,36.5703,36.3255,36.525,61946.0
2020-04-08 13:30:00,40.29,40.31,39.95,40.03,61216.0,36.525,36.5431,36.2167,36.2893,61216.0
2020-04-08 14:00:00,40.02,40.48,40.01,40.29,141074.0,36.2802,36.6972,36.2711,36.525,141074.0
2020-04-08 14:30:00,40.32,40.45,40.23,40.38,63953.0,36.5522,36.67,36.4706,36.6066,63953.0
2020-04-08 15:00:00,40.36,40.52,40.27,40.41,70039.0,36.5884,36.7335,36.5068,36.6338,70039.0
2020-04-08 15:30:00,40.4,40.72,40.17,40.22,204665.0,36.6247,36.9148,36.4162,36.4615,204665.0
2020-04-09 09:30:00,40.52,41.42,40.28,41.2,61919.0,36.7335,37.5494,36.5159,37.3499,61919.0
2020-04-09 10:00:00,41.15,41.29,40.71,40.95,124070.0,37.3046,37.4315,36.9057,37.1233,124070.0
2020-04-09 10:30:00,40.87,41.22,40.58,40.58,59815.0,37.0508,37.3681,36.7879,36.7879,59815.0
2020-04-09 11:00:00,40.58,40.62,40.11,40.47,65863.0,36.7879,36.8241,36.3618,36.6882,65863.0
2020-04-09 11:30:00,40.44,40.71,40.34,40.71,65306.0,36.661,36.9057,36.5703,36.9057,65306.0
2020-04-09 12:00:00,40.73,40.74,40.41,40.43,54012.0,36.9239,36.9329,36.6338,36.6519,54012.0
2020-04-09 12:30:00,40.44,40.54,40.33,40.33,69914.0,36.661,36.7516,36.5612,36.5612,69914.0
2020-04-09 13:00:00,40.33,40.38,40.04,40.25,62229.0,36.5612,36.6066,36.2983,36.4887,62229.0
2020-04-09 13:30:00,40.27,40.44,40.2,40.42,77209.0,36.5068,36.661,36.4434,36.6428,77209.0
2020-04-09 14:00:00,40.43,40.49,39.92,39.92,92199.0,36.6519,36.7063,36.1895,36.1895,92199.0
2020-04-09 14:30:00,39.93,40.11,39.64,39.86,89972.0,36.1986,36.3618,35.9357,36.1352,89972.0
2020-04-09 15:00:00,39.85,40.23,39.73,40.23,143532.0,36.1261,36.4706,36.0173,36.4706,143532.0
2020-04-09 15:30:00,40.23,40.57,40.13,40.19,388855.0,36.4706,36.7788,36.3799,36.4343,388855.0
2020-04-13 09:30:00,39.97,40.44,39.94,39.94,79219.0,36.2349,36.661,36.2077,36.2077,79219.0
2020-04-13 10:00:00,39.99,40.13,39.57,39.68,80734.0,36.253,36.3799,35.8723,35.972,80734.0
2020-04-13 10:30:00,39.66,39.89,39.27,39.45,57683.0,35.9538,36.1624,35.6003,35.7635,57683.0
2020-04-13 11:00:00,39.4,39.56,39.25,39.54,31208.0,35.7181,35.8632,35.5822,35.8451,31208.0
2020-04-13 11:30:00,39.53,39.53,39.35,39.41,40888.0,35.836,35.836,35.6728,35.7272,40888.0
2020-04-13 12:00:00,39.42,39.63,39.42,39.44,41905.0,35.7363,35.9266,35.7363,35.7544,41905.0
2020-04-13 12:30:00,39.43,39.43,39.14,39.2,43758.0,35.7453,35.7453,35.4824,35.5368,43758.0
2020-04-13 13:00:00,39.17,39.27,39.09,39.18,39356.0,35.5096,35.6003,35.4371,35.5187,39356.0
2020-04-13 13:30:00,39.17,39.36,39.15,39.31,33679.0,35.5096,35.6819,35.4915,35.6366,33679.0
2020-04-13 14:00:00,39.33,39.42,39.09,39.19,36856.0,35.6547,35.7363,35.4371,35.5278,36856.0
2020-04-13 14:30:00,39.2,39.46,39.18,39.36,46430.0,35.5368,35.7725,35.5187,35.6819,46430.0
2020-04-13 15:00:00,39.34,39.55,39.23,39.5,65889.0,35.6637,35.8541,35.564,35.8088,65889.0
2020-04-13 15:30:00,39.52,39.97,39.5,39.65,204697.0,35.8269,36.2349,35.8088,35.9448,204697.0
2020-04-14 09:30:00,40.19,40.57,40.04,40.54,108803.0,36.4343,36.7788,36.2983,36.7516,108803.0
2020-04-14 10:00:00,40.51,40.95,40.4,40.74,87802.0,36.7244,37.1233,36.6247,36.9329,87802.0
2020-04-14 10:30:00,40.74,40.81,40.56,40.58,124257.0,36.9329,36.9964,36.7697,36.7879,124257.0
2020-04-14 11:00:00,40.56,40.77,40.41,40.75,127126.0,36.7697,36.9601,36.6338,36.942,127126.0
2020-04-14 11:30:00,40.79,40.85,40.7,40.74,51167.0,36.9783,37.0326,36.8967,36.9329,51167.0
2020-04-14 12:00:00,40.75,41.14,40.75,40.93,49496.0,36.942,37.2955,36.942,37.1052,49496.0
2020-04-14 12:30:00,40.93,41.02,40.74,40.75,29378.0,37.1052,37.1868,36.9329,36.942,29378.0
2020-04-14 13:00:00,40.73,40.87,40.69,40.85,19342.0,36.9239,37.0508,36.8876,37.0326,19342.0
2020-04-14 13:30:00,40.87,40.91,40.75,40.87,32229.0,37.0508,37.087,36.942,37.0508,32229.0
2020-04-14 14:00:00,40.84,41.07,40.8,40.94,43655.0,37.0236,37.2321,36.9873,37.1142,43655.0
2020-04-14 14:30:00,40.94,41.0,40.82,40.9,61664.0,37.1142,37.1686,37.0054,37.078,61664.0
2020-04-14 15:00:00,40.92,40.93,40.69,40.83,54637.0,37.0961,37.1052,36.8876,37.0145,54637.0
2020-04-14 15:30:00,40.83,40.96,40.61,40.66,158351.0,37.0145,37.1324,36.8151,36.8604,158351.0
2020-04-15 09:30:00,40.04,40.5,39.61,40.04,66095.0,36.2983,36.7153,35.9085,36.2983,66095.0
2020-04-15 10:00:00,40.09,40.24,39.75,39.76,156062.0,36.3437,36.4796,36.0354,36.0445,156062.0
2020-04-15 10:30:00,39.74,39.87,39.6,39.79,41930.0,36.0264,36.1442,35.8995,36.0717,41930.0
2020-04-15 11:00:00,39.79,39.79,39.54,39.57,46417.0,36.0717,36.0717,35.8451,35.8723,46417.0
2020-04-15 11:30:00,39.57,39.78,39.56,39.72,105617.0,35.8723,36.0626,35.8632,36.0082,105617.0
2020-04-15 12:00:00,39.72,39.8,39.58,39.79,87505.0,36.0082,36.0808,35.8813,36.0717,87505.0
2020-04-15 12:30:00,39.79,40.0,39.79,39.93,35323.0,36.0717,36.2621,36.0717,36.1986,35323.0
2020-04-15 13:00:00,39.91,40.05,39.84,39.86,46030.0,36.1805,36.3074,36.117,36.1352,46030.0
2020-04-15 13:30:00,39.87,39.87,39.73,39.78,31770.0,36.1442,36.1442,36.0173,36.0626,31770.0
2020-04-15 14:00:00,39.79,40.07,39.79,40.07,40462.0,36.0717,36.3255,36.0717,36.3255,40462.0
2020-04-15 14:30:00,40.07,40.24,40.04,40.2,50575.0,36.3255,36.4796,36.2983,36.4434,50575.0
2020-04-15 15:00:00,40.2,40.24,39.94,40.03,59566.0,36.4434,36.4796,36.2077,36.2893,59566.0
2020-04-15 15:30:00,40.02,40.09,39.91,40.04,165307.0,36.2802,36.3437,36.1805,36.2983,165307.0
2020-04-16 09:30:00,40.05,40.21,39.49,39.49,38367.0,36.3074,36.4524,35.7997,35.7997,38367.0
2020-04-16 10:00:00,39.45,39.58,39.32,39.44,53481.0,35.7635,35.8813,35.6456,35.7544,53481.0
2020-04-16 10:30:00,39.41,39.68,39.3,39.68,88280.0,35.7272,35.972,35.6275,35.972,88280.0
2020-04-16 11:00:00,39.67,39.75,39.59,39.65,28506.0,35.9629,36.0354,35.8904,35.9448,28506.0
2020-04-16 11:30:00,39.65,39.88,39.6,39.68,56633.0,35.9448,36.1533,35.8995,35.972,56633.0
2020-04-16 12:00:00,39.7,39.72,39.27,39.38,44649.0,35.9901,36.0082,35.6003,35.7,44649.0
2020-04-16 12:30:00,39.35,39.46,39.21,39.27,75129.0,35.6728,35.7725,35.5459,35.6003,75129.0
2020-04-16 13:00:00,39.25,39.41,39.25,39.37,53485.0,35.5822,35.7272,35.5822,35.6909,53485.0
2020-04-16 13:30:00,39.37,39.44,39.27,39.37,50750.0,35.6909,35.7544,35.6003,35.6909,50750.0
2020-04-16 14:00:00,39.36,39.63,39.29,39.55,24920.0,35.6819,35.9266,35.6184,35.8541,24920.0
2020-04-16 14:30:00,39.56,39.67,39.49,39.59,65902.0,35.8632,35.9629,35.7997,35.8904,65902.0
2020-04-16 15:00:00,39.59,39.62,39.45,39.6,99895.0,35.8904,35.9176,35.7635,35.8995,99895.0
2020-04-16 15:30:00,39.6,39.98,39.58,39.85,206675.0,35.8995,36.2439,35.8813,36.1261,206675.0
2020-04-17 09:30:00,40.81,41.38,40.58,41.23,79894.0,36.9964,37.5131,36.7879,37.3771,79894.0
2020-04-17 10:00:00,41.21,41.3,40.84,40.86,55389.0,37.359,37.4406,37.0236,37.0417,55389.0
2020-04-17 10:30:00,40.88,40.91,40.46,40.46,114797.0,37.0598,37.087,36.6791,36.6791,114797.0
2020-04-17 11:00:00,40.45,40.55,40.31,40.33,55899.0,36.67,36.7607,36.5431,36.5612,55899.0
2020-04-17 11:30:00,40.35,40.71,40.32,40.55,39061.0,36.5794,36.9057,36.5522,36.7607,39061.0
2020-04-17 12:00:00,40.56,40.66,40.49,40.57,37668.0,36.7697,36.8604,36.7063,36.7788,37668.0
2020-04-17 12:30:00,40.57,40.86,40.56,40.79,28961.0,36.7788,37.0417,36.7697,36.9783,28961.0
2020-04-17 13:00:00,40.78,40.99,40.72,40.85,33918.0,36.9692,37.1596,36.9148,37.0326,33918.0
2020-04-17 13:30:00,40.83,41.0,40.78,40.87,34391.0,37.0145,37.1686,36.9692,37.0508,34391.0
2020-04-17 14:00:00,40.86,40.93,40.78,40.8,35159.0,37.0417,37.1052,36.9692,36.9873,35159.0
2020-04-17 14:30:00,40.79,40.91,40.72,40.86,38799.0,36.9783,37.087,36.9148,37.0417,38799.0
2020-04-17 15:00:00,40.86,40.93,40.77,40.91,54118.0,37.0417,37.1052,36.9601,37.087,54118.0
2020-04-17 15:30:00,40.91,41.21,40.9,41.08,140750.0,37.087,37.359,37.078,37.2412,140750.0
2020-04-20 09:30:00,40.45,40.6,39.75,40.42,56193.0,36.67,36.806,36.0354,36.6428,56193.0
2020-04-20 10:00:00,40.42,40.45,40.22,40.3,49972.0,36.6428,36.67,36.4615,36.534,49972.0
2020-04-20 10:30:00,40.27,40.74,40.25,40.62,33900.0,36.5068,36.9329,36.4887,36.8241,33900.0
2020-04-20 11:00:00,40.61,40.66,40.47,40.63,24976.0,36.8151,36.8604,36.6882,36.8332,24976.0
2020-04-20 11:30:00,40.6,40.74,40.51,40.63,19496.0,36.806,36.9329,36.7244,36.8332,19496.0
2020-04-20 12:00:00,40.63,40.71,40.54,40.69,40666.0,36.8332,36.9057,36.7516,36.8876,40666.0
2020-04-20 12:30:00,40.7,40.98,40.69,40.87,56892.0,36.8967,37.1505,36.8876,37.0508,56892.0
2020-04-20 13:00:00,40.88,40.9,40.73,40.79,55834.0,37.0598,37.078,36.9239,36.9783,55834.0
2020-04-20 13:30:00,40.79,40.99,40.72,40.96,47841.0,36.9783,37.1596,36.9148,37.1324,47841.0
2020-04-20 14:00:00,40.96,40.96,40.59,40.63,55498.0,37.1324,37.1324,36.7969,36.8332,55498.0
2020-04-20 14:30:00,40.64,40.78,40.37,40.37,52776.0,36.8423,36.9692,36.5975,36.5975,52776.0
2020-04-20 15:00:00,40.37,40.52,40.28,40.43,87223.0,36.5975,36.7335,36.5159,36.6519,87223.0
2020-04-20 15:30:00,40.42,40.54,40.32,40.35,145450.0,36.6428,36.7516,36.5522,36.5794,145450.0
2020-04-21 09:30:00,39.68,39.95,39.22,39.8,62466.0,35.972,36.2167,35.555,36.0808,62466.0
2020-04-21 10:00:00,39.8,39.86,39.36,39.55,52671.0,36.0808,36.1352,35.6819,35.8541,52671.0
2020-04-21 10:30:00,39.53,39.56,39.36,39.45,44174.0,35.836,35.8632,35.6819,35.7635,44174.0
2020-04-21 11:00:00,39.43,39.44,39.1,39.14,41407.0,35.7453,35.7544,35.4462,35.4824,41407.0
2020-04-21 11:30:00,39.15,39.36,39.03,39.3,52137.0,35.4915,35.6819,35.3827,35.6275,52137.0
2020-04-21 12:00:00,39.3,39.34,39.08,39.14,25901.0,35.6275,35.6637,35.428,35.4824,25901.0
2020-04-21 12:30:00,39.14,39.28,38.97,39.15,29508.0,35.4824,35.6094,35.3283,35.4915,29508.0
2020-04-21 13:00:00,39.13,39.17,38.62,38.73,106211.0,35.4734,35.5096,35.011,35.1108,106211.0
2020-04-21 13:30:00,38.73,38.96,38.71,38.86,48185.0,35.1108,35.3193,35.0926,35.2286,48185.0
2020-04-21 14:00:00,38.83,39.01,38.8,38.89,58558.0,35.2014,35.3646,35.1742,35.2558,58558.0
2020-04-21 14:30:00,38.9,38.9,38.73,38.8,88727.0,35.2649,35.2649,35.1108,35.1742,88727.0
2020-04-21 15:00:00,38.8,39.01,38.74,38.93,88588.0,35.1742,35.3646,35.1198,35.2921,88588.0
2020-04-21 15:30:00,38.94,39.0,38.65,38.71,146873.0,35.3011,35.3555,35.0382,35.0926,146873.0
2020-04-22 09:30:00,39.35,39.52,37.92,37.92,163901.0,35.6728,35.8269,34.3764,34.3764,163901.0
2020-04-22 10:00:00,37.95,38.45,37.95,38.33,68879.0,34.4036,34.8569,34.4036,34.7481,68879.0
2020-04-22 10:30:00,38.36,38.57,38.31,38.39,216151.0,34.7753,34.9657,34.73,34.8025,216151.0
2020-04-22 11:00:00,38.38,38.48,38.14,38.48,70285.0,34.7935,34.8841,34.5759,34.8841,70285.0
2020-04-22 11:30:00,38.47,38.7,38.47,38.66,41060.0,34.875,35.0836,34.875,35.0473,41060.0
2020-04-22 12:00:00,38.68,38.75,38.61,38.72,34295.0,35.0654,35.1289,35.002,35.1017,34295.0
2020-04-22 12:30:00,38.72,38.76,38.53,38.62,33569.0,35.1017,35.1379,34.9294,35.011,33569.0
2020-04-22 13:00:00,38.63,38.8,38.6,38.77,33439.0,35.0201,35.1742,34.9929,35.147,33439.0
2020-04-22 13:30:00,38.79,38.82,38.73,38.82,45104.0,35.1651,35.1923,35.1108,35.1923,45104.0
2020-04-22 14:00:00,38.8,38.83,38.55,38.67,69840.0,35.1742,35.2014,34.9476,35.0564,69840.0
2020-04-22 14:30:00,38.67,38.77,38.65,38.69,37107.0,35.0564,35.147,35.0382,35.0745,37107.0
2020-04-22 15:00:00,38.69,38.87,38.65,38.74,61373.0,35.0745,35.2377,35.0382,35.1198,61373.0
2020-04-22 15:30:00,38.73,39.04,38.71,38.79,155331.0,35.1108,35.3918,35.0926,35.1651,155331.0
2020-04-23 09:30:00,39.18,39.67,39.18,39.49,53788.0,35.5187,35.9629,35.5187,35.7997,53788.0
2020-04-23 10:00:00,39.5,39.61,39.38,39.51,34256.0,35.8088,35.9085,35.7,35.8179,34256.0
2020-04-23 10:30:00,39.54,39.75,39.54,39.64,56177.0,35.8451,36.0354,35.8451,35.9357,56177.0
2020-04-23 11:00:00,39.65,39.65,39.47,39.57,127516.0,35.9448,35.9448,35.7816,35.8723,127516.0
2020-04-23 11:30:00,39.57,39.7,39.39,39.68,44527.0,35.8723,35.9901,35.7091,35.972,44527.0
2020-04-23 12:00:00,39.67,40.1,39.66,40.1,52169.0,35.9629,36.3527,35.9538,36.3527,52169.0
2020-04-23 12:30:00,40.1,40.1,39.41,39.85,99483.0,36.3527,36.3527,35.7272,36.1261,99483.0
2020-04-23 13:00:00,39.87,40.12,39.82,39.94,50961.0,36.1442,36.3709,36.0989,36.2077,50961.0
2020-04-23 13:30:00,39.92,40.0,39.8,39.91,45150.0,36.1895,36.2621,36.0808,36.1805,45150.0
2020-04-23 14:00:00,39.91,39.94,39.73,39.85,44954.0,36.1805,36.2077,36.0173,36.1261,44954.0
2020-04-23 14:30:00,39.85,39.89,39.72,39.75,54823.0,36.1261,36.1624,36.0082,36.0354,54823.0
2020-04-23 15:00:00,39.73,39.77,39.58,39.76,50139.0,36.0173,36.0536,35.8813,36.0445,50139.0
2020-04-23 15:30:00,39.76,40.08,39.63,39.64,137464.0,36.0445,36.3346,35.9266,35.9357,137464.0
2020-04-24 09:30:00,39.52,39.55,39.12,39.17,74591.0,35.8269,35.8541,35.4643,35.5096,74591.0
2020-04-24 10:00:00,39.12,39.5,39.12,39.4,56528.0,35.4643,35.8088,35.4643,35.7181,56528.0
2020-04-24 10:30:00,39.41,39.56,39.36,39.47,46391.0,35.7272,35.8632,35.6819,35.7816,46391.0
2020-04-24 11:00:00,39.46,39.68,39.38,39.56,53172.0,35.7725,35.972,35.7,35.8632,53172.0
2020-04-24 11:30:00,39.57,39.66,39.46,39.52,38081.0,35.8723,35.9538,35.7725,35.8269,38081.0
2020-04-24 12:00:00,39.52,39.69,39.35,39.53,50021.0,35.8269,35.981,35.6728,35.836,50021.0
2020-04-24 12:30:00,39.54,39.65,39.5,39.56,29508.0,35.8451,35.9448,35.8088,35.8632,29508.0
2020-04-24 13:00:00,39.56,39.66,39.52,39.62,36300.0,35.8632,35.9538,35.8269,35.9176,36300.0
2020-04-24 13:30:00,39.61,40.05,39.61,40.05,45673.0,35.9085,36.3074,35.9085,36.3074,45673.0
2020-04-24 14:00:00,40.04,40.17,39.92,40.0,59918.0,36.2983,36.4162,36.1895,36.2621,59918.0
2020-04-24 14:30:00,40.02,40.26,39.96,40.2,61075.0,36.2802,36.4978,36.2258,36.4434,61075.0
2020-04-24 15:00:00,40.2,40.46,40.14,40.42,68939.0,36.4434,36.6791,36.389,36.6428,68939.0
2020-04-24 15:30:00,40.41,40.43,40.29,40.4,163053.0,36.6338,36.6519,36.525,36.6247,163053.0
2020-04-27 09:30:00,40.63,41.09,40.63,40.87,44970.0,36.8332,37.2502,36.8332,37.0508,44970.0
2020-04-27 10:00:00,40.85,41.1,40.79,41.04,36820.0,37.0326,37.2593,36.9783,37.2049,36820.0
2020-04-27 10:30:00,41.06,41.4,40.99,41.35,79860.0,37.223,37.5312,37.1596,37.4859,79860.0
2020-04-27 11:00:00,41.38,41.7,41.32,41.65,61792.0,37.5131,37.8032,37.4587,37.7579,61792.0
2020-04-27 11:30:00,41.65,41.81,41.57,41.72,64197.0,37.7579,37.9029,37.6854,37.8213,64197.0
2020-04-27 12:00:00,41.73,41.9,41.66,41.7,57174.0,37.8304,37.9845,37.767,37.8032,57174.0
2020-04-27 12:30:00,41.7,41.8,41.64,41.78,42393.0,37.8032,37.8939,37.7488,37.8757,42393.0
2020-04-27 13:00:00,41.79,41.79,41.64,41.7,31592.0,37.8848,37.8848,37.7488,37.8032,31592.0
2020-04-27 13:30:00,41.72,42.13,41.58,42.12,60225.0,37.8213,38.193,37.6944,38.184,60225.0
2020-04-27 14:00:00,42.13,42.38,42.13,42.32,93165.0,38.193,38.4197,38.193,38.3653,93165.0
2020-04-27 14:30:00,42.33,42.49,42.25,42.4,67613.0,38.3743,38.5194,38.3018,38.4378,67613.0
2020-04-27 15:00:00,42.42,42.58,42.37,42.45,137878.0,38.4559,38.601,38.4106,38.4831,137878.0
2020-04-27 15:30:00,42.45,42.69,42.42,42.55,284414.0,38.4831,38.7007,38.4559,38.5738,284414.0
2020-04-28 09:30:00,43.14,43.6,43.04,43.43,131223.0,39.1086,39.5257,39.018,39.3715,131223.0
2020-04-28 10:00:00,43.41,44.03,43.33,43.77,112385.0,39.3534,39.9155,39.2809,39.6798,112385.0
2020-04-28 10:30:00,43.77,43.8,43.22,43.25,56862.0,39.6798,39.707,39.1812,39.2084,56862.0
2020-04-28 11:00:00,43.26,43.42,43.05,43.32,111417.0,39.2174,39.3625,39.0271,39.2718,111417.0
2020-04-28 11:30:00,43.3,43.59,43.3,43.4,41397.0,39.2537,39.5166,39.2537,39.3444,41397.0
2020-04-28 12:00:00,43.41,43.53,43.23,43.34,37673.0,39.3534,39.4622,39.1902,39.29,37673.0
2020-04-28 12:30:00,43.33,43.48,43.33,43.47,30463.0,39.2809,39.4169,39.2809,39.4078,30463.0
2020-04-28 13:00:00,43.48,43.7,43.47,43.69,33370.0,39.4169,39.6163,39.4078,39.6073,33370.0
2020-04-28 13:30:00,43.68,43.81,43.63,43.73,38219.0,39.5982,39.716,39.5529,39.6435,38219.0
2020-04-28 14:00:00,43.72,43.76,43.55,43.69,85816.0,39.6344,39.6707,39.4803,39.6073,85816.0
2020-04-28 14:30:00,43.7,43.77,43.48,43.53,43580.0,39.6163,39.6798,39.4169,39.4622,43580.0
2020-04-28 15:00:00,43.54,43.63,43.38,43.51,74473.0,39.4713,39.5529,39.3262,39.4441,74473.0
2020-04-28 15:30:00,43.5,43.59,43.31,43.37,152993.0,39.435,39.5166,39.2628,39.3172,152993.0
2020-04-29 09:30:00,43.9,44.05,43.58,43.74,109759.0,40.0144,40.1511,39.7227,39.8686,109759.0
2020-04-29 10:00:00,43.75,43.85,43.59,43.71,82055.0,39.8777,39.9688,39.7318,39.8412,82055.0
2020-04-29 10:30:00,43.71,44.06,43.71,43.84,82785.0,39.8412,40.1602,39.8412,39.9597,82785.0
2020-04-29 11:00:00,43.84,44.11,43.81,44.05,65452.0,39.9597,40.2058,39.9324,40.1511,65452.0
2020-04-29 11:30:00,44.05,44.08,43.78,44.06,60487.0,40.1511,40.1785,39.905,40.1602,60487.0
2020-04-29 12:00:00,44.08,44.17,44.04,44.12,48714.0,40.1785,40.2605,40.142,40.2149,48714.0
2020-04-29 12:30:00,44.13,44.16,43.96,44.13,62532.0,40.2241,40.2514,40.0691,40.2241,62532.0
2020-04-29 13:00:00,44.13,44.14,43.83,43.87,41045.0,40.2241,40.2332,39.9506,39.9871,41045.0
2020-04-29 13:30:00,43.82,43.83,43.65,43.68,92286.0,39.9415,39.9506,39.7865,39.8139,92286.0
2020-04-29 14:00:00,43.71,43.87,43.68,43.76,70096.0,39.8412,39.9871,39.8139,39.8868,70096.0
2020-04-29 14:30:00,43.77,44.02,43.68,43.97,72068.0,39.8959,40.1238,39.8139,40.0782,72068.0
2020-04-29 15:00:00,43.98,44.02,43.87,44.0,74974.0,40.0873,40.1238,39.9871,40.1056,74974.0
2020-04-29 15:30:00,44.02,44.18,43.92,44.06,300924.0,40.1238,40.2696,40.0326,40.1602,300924.0
2020-04-30 09:30:00,43.6,43.67,43.14,43.31,80387.0,39.741,39.8048,39.3217,39.4766,80387.0
2020-04-30 10:00:00,43.32,43.51,43.18,43.38,48212.0,39.4857,39.6589,39.3581,39.5404,48212.0
2020-04-30 10:30:00,43.41,43.44,43.11,43.11,50086.0,39.5678,39.5951,39.2943,39.2943,50086.0
2020-04-30 11:00:00,43.11,43.16,42.79,42.79,49140.0,39.2943,39.3399,39.0027,39.0027,49140.0
2020-04-30 11:30:00,42.78,43.0,42.77,42.94,46188.0,38.9935,39.1941,38.9844,39.1394,46188.0
2020-04-30 12:00:00,42.91,42.91,42.51,42.66,40456.0,39.112,39.112,38.7474,38.8842,40456.0
2020-04-30 12:30:00,42.64,42.86,42.56,42.8,32006.0,38.8659,39.0665,38.793,39.0118,32006.0
2020-04-30 13:00:00,42.8,42.95,42.69,42.87,50541.0,39.0118,39.1485,38.9115,39.0756,50541.0
2020-04-30 13:30:00,42.87,42.87,42.61,42.63,37027.0,39.0756,39.0756,38.8386,38.8568,37027.0
2020-04-30 14:00:00,42.61,42.69,42.54,42.68,49892.0,38.8386,38.9115,38.7748,38.9024,49892.0
2020-04-30 14:30:00,42.69,42.81,42.39,42.5,40980.0,38.9115,39.0209,38.6381,38.7383,40980.0
2020-04-30 15:00:00,42.51,42.68,42.43,42.52,49220.0,38.7474,38.9024,38.6745,38.7566,49220.0
2020-04-30 15:30:00,42.54,42.59,42.13,42.33,229632.0,38.7748,38.8204,38.4011,38.5834,229632.0
2020-05-01 09:30:00,41.94,42.53,41.72,42.07,105823.0,38.2279,38.7657,38.0274,38.3464,105823.0
2020-05-01 10:00:00,42.09,42.27,41.77,41.92,61049.0,38.3646,38.5287,38.0729,38.2097,61049.0
2020-05-01 10:30:00,41.98,42.11,41.78,41.8,34360.0,38.2643,38.3828,38.082,38.1003,34360.0
2020-05-01 11:00:00,41.78,41.83,41.62,41.64,23373.0,38.082,38.1276,37.9362,37.9544,23373.0
2020-05-01 11:30:00,41.62,41.72,41.52,41.7,20270.0,37.9362,38.0274,37.8451,38.0091,20270.0
2020-05-01 12:00:00,41.73,41.85,41.62,41.78,19067.0,38.0365,38.1459,37.9362,38.082,19067.0
2020-05-01 12:30:00,41.73,41.8,41.56,41.79,45503.0,38.0365,38.1003,37.8815,38.0912,45503.0
2020-05-01 13:00:00,41.76,41.87,41.6,41.85,33228.0,38.0638,38.1641,37.918,38.1459,33228.0
2020-05-01 13:30:00,41.83,41.88,41.67,41.69,49274.0,38.1276,38.1732,37.9818,38.0,49274.0
2020-05-01 14:00:00,41.7,41.74,41.42,41.59,78804.0,38.0091,38.0456,37.7539,37.9089,78804.0
2020-05-01 14:30:00,41.57,41.7,41.55,41.63,60512.0,37.8906,38.0091,37.8724,37.9453,60512.0
2020-05-01 15:00:00,41.62,41.67,41.53,41.64,62079.0,37.9362,37.9818,37.8542,37.9544,62079.0
2020-05-01 15:30:00,41.64,41.7,41.49,41.66,220161.0,37.9544,38.0091,37.8177,37.9727,220161.0
2020-05-04 09:30:00,41.23,41.55,40.93,41.52,66945.0,37.5807,37.8724,37.3073,37.8451,66945.0
2020-05-04 10:00:00,41.45,41.58,41.23,41.38,103298.0,37.7813,37.8998,37.5807,37.7175,103298.0
2020-05-04 10:30:00,41.38,41.63,41.33,41.41,122235.0,37.7175,37.9453,37.6719,37.7448,122235.0
2020-05-04 11:00:00,41.4,41.55,41.36,41.45,60451.0,37.7357,37.8724,37.6992,37.7813,60451.0
2020-05-04 11:30:00,41.45,41.7,41.4,41.44,53877.0,37.7813,38.0091,37.7357,37.7721,53877.0
2020-05-04 12:00:00,41.45,41.93,41.42,41.86,100829.0,37.7813,38.2188,37.7539,38.155,100829.0
2020-05-04 12:30:00,41.85,41.93,41.7,41.91,91013.0,38.1459,38.2188,38.0091,38.2005,91013.0
2020-05-04 13:00:00,41.92,41.97,41.8,41.83,98931.0,38.2097,38.2552,38.1003,38.1276,98931.0
2020-05-04 13:30:00,41.84,42.02,41.83,41.96,82316.0,38.1367,38.3008,38.1276,38.2461,82316.0
2020-05-04 14:00:00,41.96,42.02,41.87,41.89,121382.0,38.2461,38.3008,38.1641,38.1823,121382.0
2020-05-04 14:30:00,41.89,42.01,41.75,41.84,158222.0,38.1823,38.2917,38.0547,38.1367,158222.0
2020-05-04 15:00:00,41.82,41.91,41.76,41.83,115883.0,38.1185,38.2005,38.0638,38.1276,115883.0
2020-05-04 15:30:00,41.84,42.06,41.79,41.96,209518.0,38.1367,38.3373,38.0912,38.2461,209518.0
2020-05-05 09:30:00,41.94,42.42,41.51,41.96,100055.0,38.2279,38.6654,37.8359,38.2461,100055.0
2020-05-05 10:00:00,42.02,42.15,41.3,41.38,115104.0,38.3008,38.4193,37.6445,37.7175,115104.0
2020-05-05 10:30:00,41.39,41.84,41.32,41.59,162051.0,37.7266,38.1367,37.6628,37.9089,162051.0
2020-05-05 11:00:00,41.62,41.81,41.51,41.76,83236.0,37.9362,38.1094,37.8359,38.0638,83236.0
2020-05-05 11:30:00,41.76,41.9,41.63,41.76,77698.0,38.0638,38.1914,37.9453,38.0638,77698.0
2020-05-05 12:00:00,41.77,41.99,41.72,41.76,64996.0,38.0729,38.2735,38.0274,38.0638,64996.0
2020-05-05 12:30:00,41.76,41.91,41.62,41.89,46685.0,38.0638,38.2005,37.9362,38.1823,46685.0
2020-05-05 13:00:00,41.9,42.12,41.81,42.12,41810.0,38.1914,38.392,38.1094,38.392,41810.0
2020-05-05 13:30:00,42.16,42.26,42.02,42.22,42858.0,38.4284,38.5196,38.3008,38.4831,42858.0
2020-05-05 14:00:00,42.2,42.49,42.2,42.46,45593.0,38.4649,38.7292,38.4649,38.7019,45593.0
2020-05-05 14:30:00,42.46,42.58,42.35,42.53,45766.0,38.7019,38.8112,38.6016,38.7657,45766.0
2020-05-05 15:00:00,42.54,42.69,42.33,42.37,66728.0,38.7748,38.9115,38.5834,38.6198,66728.0
2020-05-05 15:30:00,42.32,42.38,42.14,42.17,156054.0,38.5743,38.6289,38.4102,38.4375,156054.0
2020-05-06 09:30:00,43.01,43.73,42.73,43.59,97908.0,39.2032,39.8595,38.948,39.7318,97908.0
2020-05-06 10:00:00,43.59,44.09,43.56,44.01,97104.0,39.7318,40.1876,39.7045,40.1147,97104.0
2020-05-06 10:30:00,44.01,44.37,43.95,44.2,91687.0,40.1147,40.4428,40.06,40.2879,91687.0
2020-05-06 11:00:00,44.2,44.21,43.84,44.14,65473.0,40.2879,40.297,39.9597,40.2332,65473.0
2020-05-06 11:30:00,44.13,44.28,44.07,44.2,38738.0,40.2241,40.3608,40.1694,40.2879,38738.0
2020-05-06 12:00:00,44.2,44.34,44.08,44.2,67415.0,40.2879,40.4155,40.1785,40.2879,67415.0
2020-05-06 12:30:00,44.23,44.26,44.11,44.13,46486.0,40.3152,40.3425,40.2058,40.2241,46486.0
2020-05-06 13:00:00,44.15,44.15,43.93,44.02,38138.0,40.2423,40.2423,40.0418,40.1238,38138.0
2020-05-06 13:30:00,44.04,44.09,43.86,43.98,40814.0,40.142,40.1876,39.9779,40.0873,40814.0
2020-05-06 14:00:00,43.96,44.02,43.77,43.95,42024.0,40.0691,40.1238,39.8959,40.06,42024.0
2020-05-06 14:30:00,43.95,44.1,43.92,43.94,56600.0,40.06,40.1967,40.0326,40.0509,56600.0
2020-05-06 15:00:00,43.96,44.07,43.9,43.99,65306.0,40.0691,40.1694,40.0144,40.0964,65306.0
2020-05-06 15:30:00,43.98,43.98,43.56,43.65,220936.0,40.0873,40.0873,39.7045,39.7865,220936.0
2020-05-07 09:30:00,43.83,43.96,42.77,42.78,182015.0,39.9506,40.0691,38.9844,38.9935,182015.0
2020-05-07 10:00:00,42.8,43.22,42.69,43.07,125760.0,39.0118,39.3946,38.9115,39.2579,125760.0
2020-05-07 10:30:00,43.08,43.3,43.0,43.17,45819.0,39.267,39.4675,39.1941,39.349,45819.0
2020-05-07 11:00:00,43.19,43.29,43.1,43.29,47071.0,39.3673,39.4584,39.2852,39.4584,47071.0
2020-05-07 11:30:00,43.3,43.52,43.27,43.43,33673.0,39.4675,39.668,39.4402,39.586,33673.0
2020-05-07 12:00:00,43.44,43.48,43.18,43.21,31194.0,39.5951,39.6316,39.3581,39.3855,31194.0
2020-05-07 12:30:00,43.2,43.21,43.09,43.15,58048.0,39.3764,39.3855,39.2761,39.3308,58048.0
2020-05-07 13:00:00,43.15,43.26,43.14,43.15,37869.0,39.3308,39.4311,39.3217,39.3308,37869.0
2020-05-07 13:30:00,43.16,43.31,43.14,43.2,34847.0,39.3399,39.4766,39.3217,39.3764,34847.0
2020-05-07 14:00:00,43.19,43.29,43.14,43.26,47312.0,39.3673,39.4584,39.3217,39.4311,47312.0
2020-05-07 14:30:00,43.27,43.52,43.26,43.35,46784.0,39.4402,39.668,39.4311,39.5131,46784.0
2020-05-07 15:00:00,43.34,43.4,43.22,43.33,47054.0,39.504,39.5587,39.3946,39.4949,47054.0
2020-05-07 15:30:00,43.33,43.43,43.19,43.31,199276.0,39.4949,39.586,39.3673,39.4766,199276.0
2020-05-08 09:30:00,43.91,44.47,43.87,44.45,59145.0,40.0235,40.534,39.9871,40.5157,59145.0
2020-05-08 10:00:00,44.43,44.6,44.33,44.5,104465.0,40.4975,40.6525,40.4063,40.5613,104465.0
2020-05-08 10:30:00,44.48,44.73,44.43,44.64,71566.0,40.5431,40.7709,40.4975,40.6889,71566.0
2020-05-08 11:00:00,44.62,44.87,44.56,44.85,54961.0,40.6707,40.8986,40.616,40.8803,54961.0
2020-05-08 11:30:00,44.86,44.93,44.68,44.78,47834.0,40.8894,40.9532,40.7254,40.8165,47834.0
2020-05-08 12:00:00,44.8,44.9,44.72,44.83,42744.0,40.8347,40.9259,40.7618,40.8621,42744.0
2020-05-08 12:30:00,44.83,44.91,44.74,44.87,36268.0,40.8621,40.935,40.7801,40.8986,36268.0
2020-05-08 13:00:00,44.87,44.95,44.84,44.92,31711.0,40.8986,40.9715,40.8712,40.9441,31711.0
2020-05-08 13:30:00,44.91,44.94,44.65,44.75,38967.0,40.935,40.9624,40.698,40.7892,38967.0
2020-05-08 14:00:00,44.74,44.79,44.6,44.73,37833.0,40.7801,40.8256,40.6525,40.7709,37833.0
2020-05-08 14:30:00,44.73,44.79,44.64,44.76,49706.0,40.7709,40.8256,40.6889,40.7983,49706.0
2020-05-08 15:00:00,44.76,44.89,44.73,44.88,60390.0,40.7983,40.9168,40.7709,40.9077,60390.0
2020-05-08 15:30:00,44.88,44.99,44.75,44.79,190261.0,40.9077,41.0079,40.7892,40.8256,190261.0
2020-05-11 09:30:00,44.36,44.36,43.95,44.04,40604.0,40.4337,40.4337,40.06,40.142,40604.0
2020-05-11 10:00:00,44.04,44.11,43.79,43.9,48425.0,40.142,40.2058,39.9141,40.0144,48425.0
2020-05-11 10:30:00,43.88,44.01,43.84,43.9,38095.0,39.9962,40.1147,39.9597,40.0144,38095.0
2020-05-11 11:00:00,43.89,44.05,43.87,44.04,38623.0,40.0053,40.1511,39.9871,40.142,38623.0
2020-05-11 11:30:00,44.08,44.12,44.02,44.04,34424.0,40.1785,40.2149,40.1238,40.142,34424.0
2020-05-11 12:00:00,44.04,44.3,44.03,44.29,32332.0,40.142,40.379,40.1329,40.3699,32332.0
2020-05-11 12:30:00,44.29,44.33,44.12,44.15,35590.0,40.3699,40.4063,40.2149,40.2423,35590.0
2020-05-11 13:00:00,44.09,44.17,44.03,44.1,31255.0,40.1876,40.2605,40.1329,40.1967,31255.0
2020-05-11 13:30:00,44.09,44.16,44.02,44.04,27289.0,40.1876,40.2514,40.1238,40.142,27289.0
2020-05-11 14:00:00,44.04,44.07,43.9,43.94,31322.0,40.142,40.1694,40.0144,40.0509,31322.0
2020-05-11 14:30:00,43.94,44.16,43.94,44.07,57121.0,40.0509,40.2514,40.0509,40.1694,57121.0
2020-05-11 15:00:00,44.06,44.23,44.05,44.11,42073.0,40.1602,40.3152,40.1511,40.2058,42073.0
2020-05-11 15:30:00,44.11,44.16,43.89,43.95,104542.0,40.2058,40.2514,40.0053,40.06,104542.0
2020-05-12 09:30:00,43.96,43.96,43.72,43.79,52009.0,40.0691,40.0691,39.8503,39.9141,52009.0
2020-05-12 10:00:00,43.8,43.87,43.6,43.63,28770.0,39.9233,39.9871,39.741,39.7683,28770.0
2020-05-12 10:30:00,43.63,43.82,43.57,43.7,32212.0,39.7683,39.9415,39.7136,39.8321,32212.0
2020-05-12 11:00:00,43.71,43.73,43.4,43.44,32208.0,39.8412,39.8595,39.5587,39.5951,32208.0
2020-05-12 11:30:00,43.44,43.48,43.35,43.39,22335.0,39.5951,39.6316,39.5131,39.5495,22335.0
2020-05-12 12:00:00,43.37,43.38,43.11,43.15,30595.0,39.5313,39.5404,39.2943,39.3308,30595.0
2020-05-12 12:30:00,43.14,43.21,42.9,42.93,52477.0,39.3217,39.3855,39.1029,39.1303,52477.0
2020-05-12 13:00:00,42.93,43.0,42.75,42.83,34340.0,39.1303,39.1941,38.9662,39.0391,34340.0
2020-05-12 13:30:00,42.83,42.87,42.75,42.78,56620.0,39.0391,39.0756,38.9662,38.9935,56620.0
2020-05-12 14:00:00,42.79,42.83,42.53,42.55,111952.0,39.0027,39.0391,38.7657,38.7839,111952.0
2020-05-12 14:30:00,42.56,42.61,42.33,42.36,210060.0,38.793,38.8386,38.5834,38.6107,210060.0
2020-05-12 15:00:00,42.36,42.4,42.13,42.34,175493.0,38.6107,38.6472,38.4011,38.5925,175493.0
2020-05-12 15:30:00,42.34,42.38,42.05,42.06,263052.0,38.5925,38.6289,38.3282,38.3373,263052.0
2020-05-13 09:30:00,41.86,41.94,41.12,41.15,90930.0,38.155,38.2279,37.4805,37.5078,90930.0
2020-05-13 10:00:00,41.13,41.24,40.9,41.21,207664.0,37.4896,37.5898,37.2799,37.5625,207664.0
2020-05-13 10:30:00,41.2,41.32,41.06,41.06,161051.0,37.5534,37.6628,37.4258,37.4258,161051.0
2020-05-13 11:00:00,41.08,41.09,40.54,40.69,74079.0,37.444,37.4531,36.9518,37.0885,74079.0
2020-05-13 11:30:00,40.68,40.75,40.18,40.3,63818.0,37.0794,37.1432,36.6237,36.733,63818.0
2020-05-13 12:00:00,40.29,40.37,39.92,40.06,96763.0,36.7239,36.7968,36.3867,36.5143,96763.0
2020-05-13 12:30:00,40.06,40.19,39.95,40.05,53208.0,36.5143,36.6328,36.414,36.5052,53208.0
2020-05-13 13:00:00,40.07,40.18,39.98,40.05,43004.0,36.5234,36.6237,36.4414,36.5052,43004.0
2020-05-13 13:30:00,40.04,40.18,39.96,40.01,94472.0,36.4961,36.6237,36.4231,36.4687,94472.0
2020-05-13 14:00:00,40.01,40.12,39.87,39.92,120805.0,36.4687,36.569,36.3411,36.3867,120805.0
2020-05-13 14:30:00,39.91,40.08,39.88,39.93,41366.0,36.3776,36.5325,36.3502,36.3958,41366.0
2020-05-13 15:00:00,39.94,40.1,39.73,39.79,68842.0,36.4049,36.5507,36.2135,36.2682,68842.0
2020-05-13 15:30:00,39.79,40.09,39.76,39.97,185560.0,36.2682,36.5416,36.2408,36.4323,185560.0
2020-05-14 09:30:00,39.54,39.7,38.62,38.8,134778.0,36.0403,36.1862,35.2017,35.3658,134778.0
2020-05-14 10:00:00,38.8,38.86,38.51,38.7,113922.0,35.3658,35.4205,35.1015,35.2747,113922.0
2020-05-14 10:30:00,38.73,39.42,38.67,39.31,94223.0,35.302,35.9309,35.2473,35.8307,94223.0
2020-05-14 11:00:00,39.31,39.38,39.08,39.19,123476.0,35.8307,35.8945,35.621,35.7213,123476.0
2020-05-14 11:30:00,39.21,39.26,38.87,39.09,63876.0,35.7395,35.7851,35.4296,35.6301,63876.0
2020-05-14 12:00:00,39.09,39.48,39.05,39.38,70132.0,35.6301,35.9856,35.5937,35.8945,70132.0
2020-05-14 12:30:00,39.4,39.77,39.34,39.77,50042.0,35.9127,36.25,35.858,36.25,50042.0
2020-05-14 13:00:00,39.78,39.8,39.53,39.79,53197.0,36.2591,36.2773,36.0312,36.2682,53197.0
2020-05-14 13:30:00,39.78,39.86,39.55,39.56,50952.0,36.2591,36.332,36.0494,36.0585,50952.0
2020-05-14 14:00:00,39.55,39.75,39.47,39.7,43945.0,36.0494,36.2317,35.9765,36.1862,43945.0
2020-05-14 14:30:00,39.71,39.8,39.55,39.74,48314.0,36.1953,36.2773,36.0494,36.2226,48314.0
2020-05-14 15:00:00,39.73,40.05,39.73,40.0,53194.0,36.2135,36.5052,36.2135,36.4596,53194.0
2020-05-14 15:30:00,40.02,40.35,39.89,40.29,214171.0,36.4778,36.7786,36.3593,36.7239,214171.0
2020-05-15 09:30:00,40.0,40.91,40.0,40.68,118861.0,36.4596,37.2891,36.4596,37.0794,118861.0
2020-05-15 10:00:00,40.7,41.03,40.61,40.74,80391.0,37.0976,37.3984,37.0156,37.1341,80391.0
2020-05-15 10:30:00,40.74,41.18,40.67,41.16,89788.0,37.1341,37.5352,37.0703,37.5169,89788.0
2020-05-15 11:00:00,41.15,41.21,40.88,41.08,84699.0,37.5078,37.5625,37.2617,37.444,84699.0
2020-05-15 11:30:00,41.08,41.19,40.94,41.09,109852.0,37.444,37.5443,37.3164,37.4531,109852.0
2020-05-15 12:00:00,41.08,41.25,41.02,41.2,79981.0,37.444,37.599,37.3893,37.5534,79981.0
2020-05-15 12:30:00,41.2,41.45,41.14,41.45,138257.0,37.5534,37.7813,37.4987,37.7813,138257.0
2020-05-15 13:00:00,41.46,41.58,41.37,41.44,81124.0,37.7904,37.8998,37.7083,37.7721,81124.0
2020-05-15 13:30:00,41.42,41.44,41.21,41.41,45370.0,37.7539,37.7721,37.5625,37.7448,45370.0
2020-05-15 14:00:00,41.43,41.46,41.16,41.22,103330.0,37.763,37.7904,37.5169,37.5716,103330.0
2020-05-15 14:30:00,41.23,41.24,40.85,40.89,76384.0,37.5807,37.5898,37.2344,37.2708,76384.0
2020-05-15 15:00:00,40.89,41.03,40.68,40.72,98501.0,37.2708,37.3984,37.0794,37.1159,98501.0
2020-05-15 15:30:00,40.7,40.74,40.07,40.42,605949.0,37.0976,37.1341,36.5234,36.8424,605949.0
2020-05-18 09:30:00,41.75,42.68,41.73,42.65,111321.0,38.0547,38.9024,38.0365,38.875,111321.0
2020-05-18 10:00:00,42.65,42.89,42.52,42.76,94139.0,38.875,39.0938,38.7566,38.9753,94139.0
2020-05-18 10:30:00,42.77,43.3,42.73,43.09,76958.0,38.9844,39.4675,38.948,39.2761,76958.0
2020-05-18 11:00:00,43.09,43.48,43.08,43.29,46115.0,39.2761,39.6316,39.267,39.4584,46115.0
2020-05-18 11:30:00,43.31,43.31,43.0,43.11,40823.0,39.4766,39.4766,39.1941,39.2943,40823.0
2020-05-18 12:00:00,43.1,43.14,42.9,43.06,57005.0,39.2852,39.3217,39.1029,39.2488,57005.0
2020-05-18 12:30:00,43.05,43.06,42.81,42.93,27850.0,39.2396,39.2488,39.0209,39.1303,27850.0
2020-05-18 13:00:00,42.93,43.09,42.92,43.0,28624.0,39.1303,39.2761,39.1211,39.1941,28624.0
2020-05-18 13:30:00,42.98,43.07,42.92,42.92,33208.0,39.1758,39.2579,39.1211,39.1211,33208.0
2020-05-18 14:00:00,42.92,42.94,42.77,42.89,43062.0,39.1211,39.1394,38.9844,39.0938,43062.0
2020-05-18 14:30:00,42.88,43.14,42.88,43.09,44046.0,39.0847,39.3217,39.0847,39.2761,44046.0
2020-05-18 15:00:00,43.09,43.34,43.05,43.29,87924.0,39.2761,39.504,39.2396,39.4584,87924.0
2020-05-18 15:30:00,43.29,43.79,43.28,43.47,312221.0,39.4584,39.9141,39.4493,39.6225,312221.0
2020-05-19 09:30:00,43.34,43.34,42.46,42.7,89735.0,39.504,39.504,38.7019,38.9206,89735.0
2020-05-19 10:00:00,42.72,43.17,42.7,43.05,192936.0,38.9389,39.349,38.9206,39.2396,192936.0
2020-05-19 10:30:00,43.11,43.24,42.85,43.09,194909.0,39.2943,39.4128,39.0573,39.2761,194909.0
2020-05-19 11:00:00,43.11,43.33,43.04,43.22,148943.0,39.2943,39.4949,39.2305,39.3946,148943.0
2020-05-19 11:30:00,43.22,43.38,43.07,43.1,35029.0,39.3946,39.5404,39.2579,39.2852,35029.0
2020-05-19 12:00:00,43.12,43.16,42.92,42.95,39504.0,39.3034,39.3399,39.1211,39.1485,39504.0
2020-05-19 12:30:00,42.93,43.0,42.86,42.98,34282.0,39.1303,39.1941,39.0665,39.1758,34282.0
2020-05-19 13:00:00,42.98,43.01,42.69,42.7,36521.0,39.1758,39.2032,38.9115,38.9206,36521.0
2020-05-19 13:30:00,42.69,42.77,42.52,42.53,37043.0,38.9115,38.9844,38.7566,38.7657,37043.0
2020-05-19 14:00:00,42.55,42.86,42.49,42.77,57651.0,38.7839,39.0665,38.7292,38.9844,57651.0
2020-05-19 14:30:00,42.79,42.96,42.43,42.49,98509.0,39.0027,39.1576,38.6745,38.7292,98509.0
2020-05-19 15:00:00,42.51,42.79,42.46,42.56,73263.0,38.7474,39.0027,38.7019,38.793,73263.0
2020-05-19 15:30:00,42.55,42.55,41.96,41.96,200116.0,38.7839,38.7839,38.2461,38.2461,200116.0
2020-05-20 09:30:00,42.51,42.66,42.09,42.32,69259.0,38.7474,38.8842,38.3646,38.5743,69259.0
2020-05-20 10:00:00,42.36,42.45,42.21,42.43,96377.0,38.6107,38.6927,38.474,38.6745,96377.0
2020-05-20 10:30:00,42.42,42.67,42.26,42.39,70039.0,38.6654,38.8933,38.5196,38.6381,70039.0
2020-05-20 11:00:00,42.38,42.74,42.28,42.68,92473.0,38.6289,38.9571,38.5378,38.9024,92473.0
2020-05-20 11:30:00,42.66,42.75,42.56,42.57,40368.0,38.8842,38.9662,38.793,38.8021,40368.0
2020-05-20 12:00:00,42.58,42.64,42.4,42.48,30852.0,38.8112,38.8659,38.6472,38.7201,30852.0
2020-05-20 12:30:00,42.49,42.56,42.44,42.47,90132.0,38.7292,38.793,38.6836,38.711,90132.0
2020-05-20 13:00:00,42.48,42.49,42.27,42.41,36414.0,38.7201,38.7292,38.5287,38.6563,36414.0
2020-05-20 13:30:00,42.4,42.52,42.37,42.48,26930.0,38.6472,38.7566,38.6198,38.7201,26930.0
2020-05-20 14:00:00,42.48,42.52,42.36,42.41,30991.0,38.7201,38.7566,38.6107,38.6563,30991.0
2020-05-20 14:30:00,42.4,42.54,42.39,42.5,30786.0,38.6472,38.7748,38.6381,38.7383,30786.0
2020-05-20 15:00:00,42.49,42.5,42.26,42.42,50463.0,38.7292,38.7383,38.5196,38.6654,50463.0
2020-05-20 15:30:00,42.43,42.62,42.38,42.46,214750.0,38.6745,38.8477,38.6289,38.7019,214750.0
2020-05-21 09:30:00,42.27,42.64,42.25,42.54,67009.0,38.5287,38.8659,38.5105,38.7748,67009.0
2020-05-21 10:00:00,42.58,42.72,42.53,42.59,42019.0,38.8112,38.9389,38.7657,38.8204,42019.0
2020-05-21 10:30:00,42.58,42.78,42.48,42.76,34563.0,38.8112,38.9935,38.7201,38.9753,34563.0
2020-05-21 11:00:00,42.74,42.83,42.49,42.55,53886.0,38.9571,39.0391,38.7292,38.7839,53886.0
2020-05-21 11:30:00,42.57,42.76,42.43,42.43,44586.0,38.8021,38.9753,38.6745,38.6745,44586.0
2020-05-21 12:00:00,42.42,42.73,42.42,42.69,42976.0,38.6654,38.948,38.6654,38.9115,42976.0
2020-05-21 12:30:00,42.67,42.85,42.57,42.84,32678.0,38.8933,39.0573,38.8021,39.0482,32678.0
2020-05-21 13:00:00,42.88,42.94,42.69,42.8,29463.0,39.0847,39.1394,38.9115,39.0118,29463.0
2020-05-21 13:30:00,42.8,42.86,42.71,42.86,22560.0,39.0118,39.0665,38.9297,39.0665,22560.0
2020-05-21 14:00:00,42.84,42.91,42.8,42.86,22863.0,39.0482,39.112,39.0118,39.0665,22863.0
2020-05-21 14:30:00,42.87,42.87,42.66,42.72,30093.0,39.0756,39.0756,38.8842,38.9389,30093.0
2020-05-21 15:00:00,42.72,42.85,42.69,42.78,44161.0,38.9389,39.0573,38.9115,38.9935,44161.0
2020-05-21 15:30:00,42.8,42.81,42.59,42.64,108172.0,39.0118,39.0209,38.8204,38.8659,108172.0
2020-05-22 09:30:00,42.81,42.81,42.02,42.18,61110.0,39.0209,39.0209,38.3008,38.4466,61110.0
2020-05-22 10:00:00,42.17,42.41,42.11,42.25,59625.0,38.4375,38.6563,38.3828,38.5105,59625.0
2020-05-22 10:30:00,42.24,42.33,41.9,42.04,29484.0,38.5013,38.5834,38.1914,38.319,29484.0
2020-05-22 11:00:00,42.04,42.11,41.97,42.05,26273.0,38.319,38.3828,38.2552,38.3282,26273.0
2020-05-22 11:30:00,42.06,42.16,41.98,42.11,26112.0,38.3373,38.4284,38.2643,38.3828,26112.0
2020-05-22 12:00:00,42.13,42.15,41.99,42.09,27360.0,38.4011,38.4193,38.2735,38.3646,27360.0
2020-05-22 12:30:00,42.1,42.36,42.09,42.3,34552.0,38.3737,38.6107,38.3646,38.556,34552.0
2020-05-22 13:00:00,42.3,42.51,42.29,42.47,36423.0,38.556,38.7474,38.5469,38.711,36423.0
2020-05-22 13:30:00,42.48,42.5,42.38,42.44,29544.0,38.7201,38.7383,38.6289,38.6836,29544.0
2020-05-22 14:00:00,42.43,42.51,42.36,42.38,25226.0,38.6745,38.7474,38.6107,38.6289,25226.0
2020-05-22 14:30:00,42.39,42.4,42.22,42.36,35995.0,38.6381,38.6472,38.4831,38.6107,35995.0
2020-05-22 15:00:00,42.35,42.49,42.26,42.29,51445.0,38.6016,38.7292,38.5196,38.5469,51445.0
2020-05-22 15:30:00,42.28,42.38,42.11,42.21,212970.0,38.5378,38.6289,38.3828,38.474,212970.0
2020-05-26 09:30:00,43.24,44.62,43.13,44.16,171623.0,39.4128,40.6707,39.3126,40.2514,171623.0
2020-05-26 10:00:00,44.13,44.65,43.96,44.62,94418.0,40.2241,40.698,40.0691,40.6707,94418.0
2020-05-26 10:30:00,44.64,44.74,44.44,44.49,97968.0,40.6889,40.7801,40.5066,40.5522,97968.0
2020-05-26 11:00:00,44.48,44.56,44.38,44.52,105300.0,40.5431,40.616,40.4519,40.5795,105300.0
2020-05-26 11:30:00,44.51,44.82,44.44,44.82,63618.0,40.5704,40.853,40.5066,40.853,63618.0
2020-05-26 12:00:00,44.84,44.88,44.78,44.87,45871.0,40.8712,40.9077,40.8165,40.8986,45871.0
2020-05-26 12:30:00,44.87,45.1,44.79,44.98,66627.0,40.8986,41.1082,40.8256,40.9988,66627.0
2020-05-26 13:00:00,44.98,45.02,44.85,44.85,63290.0,40.9988,41.0353,40.8803,40.8803,63290.0
2020-05-26 13:30:00,44.8,45.1,44.76,45.08,50202.0,40.8347,41.1082,40.7983,41.09,50202.0
2020-05-26 14:00:00,45.07,45.19,45.03,45.16,47244.0,41.0809,41.1902,41.0444,41.1629,47244.0
2020-05-26 14:30:00,45.14,45.21,44.95,45.0,70273.0,41.1447,41.2085,40.9715,41.017,70273.0
2020-05-26 15:00:00,45.0,45.13,44.97,45.05,64917.0,41.017,41.1355,40.9897,41.0626,64917.0
2020-05-26 15:30:00,45.05,45.06,44.66,44.83,228777.0,41.0626,41.0717,40.7071,40.8621,228777.0
2020-05-27 09:30:00,45.43,46.68,45.37,46.35,223578.0,41.409,42.5484,41.3543,42.2476,223578.0
2020-05-27 10:00:00,46.36,46.7,46.17,46.7,221877.0,42.2567,42.5666,42.0835,42.5666,221877.0
2020-05-27 10:30:00,46.68,46.7,46.24,46.31,159983.0,42.5484,42.5666,42.1473,42.2111,159983.0
2020-05-27 11:00:00,46.31,47.06,46.26,47.03,184551.0,42.2111,42.8947,42.1655,42.8674,184551.0
2020-05-27 11:30:00,47.01,47.11,46.62,47.04,110510.0,42.8491,42.9403,42.4937,42.8765,110510.0
2020-05-27 12:00:00,47.03,47.24,46.98,47.11,84453.0,42.8674,43.0588,42.8218,42.9403,84453.0
2020-05-27 12:30:00,47.12,47.31,47.01,47.23,68853.0,42.9494,43.1226,42.8491,43.0497,68853.0
2020-05-27 13:00:00,47.23,47.28,46.99,47.08,49587.0,43.0497,43.0952,42.8309,42.9129,49587.0
2020-05-27 13:30:00,47.08,47.25,46.88,46.9,66276.0,42.9129,43.0679,42.7306,42.7489,66276.0
2020-05-27 14:00:00,46.9,47.02,46.84,46.93,47442.0,42.7489,42.8583,42.6942,42.7762,47442.0
2020-05-27 14:30:00,46.91,46.91,46.67,46.7,41530.0,42.758,42.758,42.5392,42.5666,41530.0
2020-05-27 15:00:00,46.71,47.0,46.67,46.96,72457.0,42.5757,42.84,42.5392,42.8036,72457.0
2020-05-27 15:30:00,46.96,47.23,46.93,47.2,227720.0,42.8036,43.0497,42.7762,43.0223,227720.0
2020-05-28 09:30:00,47.44,47.74,46.85,47.21,355161.0,43.2411,43.5145,42.7033,43.0314,355161.0
2020-05-28 10:00:00,47.19,47.21,46.63,46.8,81264.0,43.0132,43.0314,42.5028,42.6577,81264.0
2020-05-28 10:30:00,46.82,46.9,46.61,46.85,136682.0,42.676,42.7489,42.4845,42.7033,136682.0
2020-05-28 11:00:00,46.82,47.11,46.8,46.99,192106.0,42.676,42.9403,42.6577,42.8309,192106.0
2020-05-28 11:30:00,46.99,47.0,46.76,46.85,130461.0,42.8309,42.84,42.6213,42.7033,130461.0
2020-05-28 12:00:00,46.84,46.94,46.77,46.8,93358.0,42.6942,42.7853,42.6304,42.6577,93358.0
2020-05-28 12:30:00,46.79,47.0,46.58,46.96,114417.0,42.6486,42.84,42.4572,42.8036,114417.0
2020-05-28 13:00:00,46.96,47.2,46.89,47.19,256745.0,42.8036,43.0223,42.7398,43.0132,256745.0
2020-05-28 13:30:00,47.17,47.27,47.08,47.11,47272.0,42.995,43.0861,42.9129,42.9403,47272.0
2020-05-28 14:00:00,47.11,47.16,46.98,47.01,30567.0,42.9403,42.9859,42.8218,42.8491,30567.0
2020-05-28 14:30:00,47.01,47.03,46.73,46.87,45656.0,42.8491,42.8674,42.5939,42.7215,45656.0
2020-05-28 15:00:00,46.87,46.91,46.66,46.66,67886.0,42.7215,42.758,42.5301,42.5301,67886.0
2020-05-28 15:30:00,46.67,46.69,46.39,46.58,256668.0,42.5392,42.5575,42.284,42.4572,256668.0
2020-05-29 09:30:00,46.49,47.24,46.01,46.9,185186.0,42.3752,43.0588,41.9377,42.7489,185186.0
2020-05-29 10:00:00,46.88,47.37,46.8,47.07,158654.0,42.7306,43.1773,42.6577,42.9038,158654.0
2020-05-29 10:30:00,47.08,47.11,46.76,46.86,92561.0,42.9129,42.9403,42.6213,42.7124,92561.0
2020-05-29 11:00:00,46.88,47.38,46.86,47.21,114715.0,42.7306,43.1864,42.7124,43.0314,114715.0
2020-05-29 11:30:00,47.22,47.32,47.11,47.16,112528.0,43.0406,43.1317,42.9403,42.9859,112528.0
2020-05-29 12:00:00,47.16,47.24,47.04,47.19,61570.0,42.9859,43.0588,42.8765,43.0132,61570.0
2020-05-29 12:30:00,47.2,47.29,47.01,47.23,61620.0,43.0223,43.1044,42.8491,43.0497,61620.0
2020-05-29 13:00:00,47.23,47.26,47.05,47.17,63439.0,43.0497,43.077,42.8856,42.995,63439.0
2020-05-29 13:30:00,47.17,47.21,47.03,47.13,38363.0,42.995,43.0314,42.8674,42.9585,38363.0
2020-05-29 14:00:00,47.1,47.33,47.1,47.21,105122.0,42.9312,43.1408,42.9312,43.0314,105122.0
2020-05-29 14:30:00,47.22,47.34,46.79,47.3,69124.0,43.0406,43.1499,42.6486,43.1135,69124.0
2020-05-29 15:00:00,47.32,47.42,47.16,47.18,130474.0,43.1317,43.2229,42.9859,43.0041,130474.0
2020-05-29 15:30:00,47.22,47.57,47.1,47.5,249642.0,43.0406,43.3596,42.9312,43.2958,249642.0
2020-06-01 09:30:00,47.51,47.6,46.96,47.22,56250.0,43.3049,43.3869,42.8036,43.0406,56250.0
2020-06-01 10:00:00,47.2,47.47,47.17,47.34,46861.0,43.0223,43.2684,42.995,43.1499,46861.0
2020-06-01 10:30:00,47.35,47.41,47.16,47.21,40148.0,43.159,43.2137,42.9859,43.0314,40148.0
2020-06-01 11:00:00,47.24,47.38,47.2,47.33,88568.0,43.0588,43.1864,43.0223,43.1408,88568.0
2020-06-01 11:30:00,47.33,47.64,47.32,47.54,36934.0,43.1408,43.4234,43.1317,43.3322,36934.0
2020-06-01 12:00:00,47.53,47.58,47.45,47.51,23317.0,43.3231,43.3687,43.2502,43.3049,23317.0
2020-06-01 12:30:00,47.52,47.63,47.36,47.48,23831.0,43.314,43.4143,43.1682,43.2775,23831.0
2020-06-01 13:00:00,47.49,47.55,47.37,47.42,26256.0,43.2867,43.3413,43.1773,43.2229,26256.0
2020-06-01 13:30:00,47.42,47.42,47.26,47.27,28457.0,43.2229,43.2229,43.077,43.0861,28457.0
2020-06-01 14:00:00,47.28,47.35,47.2,47.28,62692.0,43.0952,43.159,43.0223,43.0952,62692.0
2020-06-01 14:30:00,47.28,47.34,47.21,47.24,45994.0,43.0952,43.1499,43.0314,43.0588,45994.0
2020-06-01 15:00:00,47.27,47.32,47.23,47.26,31457.0,43.0861,43.1317,43.0497,43.077,31457.0
2020-06-01 15:30:00,47.25,47.35,47.19,47.32,193524.0,43.0679,43.159,43.0132,43.1317,193524.0
2020-06-02 09:30:00,47.47,47.74,47.32,47.43,78488.0,43.2684,43.5145,43.1317,43.232,78488.0
2020-06-02 10:00:00,47.45,47.52,47.35,47.49,82839.0,43.2502,43.314,43.159,43.2867,82839.0
2020-06-02 10:30:00,47.51,47.52,47.26,47.36,39236.0,43.3049,43.314,43.077,43.1682,39236.0
2020-06-02 11:00:00,47.36,47.41,47.2,47.4,32283.0,43.1682,43.2137,43.0223,43.2046,32283.0
2020-06-02 11:30:00,47.4,47.52,47.35,47.38,54662.0,43.2046,43.314,43.159,43.1864,54662.0
2020-06-02 12:00:00,47.39,47.46,47.37,47.45,18268.0,43.1955,43.2593,43.1773,43.2502,18268.0
2020-06-02 12:30:00,47.45,47.46,47.29,47.36,22511.0,43.2502,43.2593,43.1044,43.1682,22511.0
2020-06-02 13:00:00,47.36,47.46,47.32,47.37,19879.0,43.1682,43.2593,43.1317,43.1773,19879.0
2020-06-02 13:30:00,47.35,47.47,47.33,47.44,33743.0,43.159,43.2684,43.1408,43.2411,33743.0
2020-06-02 14:00:00,47.44,47.45,47.32,47.34,33238.0,43.2411,43.2502,43.1317,43.1499,33238.0
2020-06-02 14:30:00,47.32,47.6,47.3,47.59,48144.0,43.1317,43.3869,43.1135,43.3778,48144.0
2020-06-02 15:00:00,47.6,47.79,47.56,47.71,64575.0,43.3869,43.5601,43.3505,43.4872,64575.0
2020-06-02 15:30:00,47.74,47.88,47.6,47.85,153762.0,43.5145,43.6421,43.3869,43.6148,153762.0
2020-06-03 09:30:00,48.26,49.09,48.17,49.02,73180.0,43.9885,44.745,43.9065,44.6812,73180.0
2020-06-03 10:00:00,49.02,49.6,49.01,49.6,62526.0,44.6812,45.2099,44.6721,45.2099,62526.0
2020-06-03 10:30:00,49.58,49.72,49.47,49.5,54398.0,45.1917,45.3193,45.0914,45.1188,54398.0
2020-06-03 11:00:00,49.5,49.73,49.45,49.51,90727.0,45.1188,45.3284,45.0732,45.1279,90727.0
2020-06-03 11:30:00,49.52,49.72,49.47,49.69,66178.0,45.137,45.3193,45.0914,45.2919,66178.0
2020-06-03 12:00:00,49.68,49.81,49.54,49.62,40703.0,45.2828,45.4013,45.1552,45.2281,40703.0
2020-06-03 12:30:00,49.63,49.85,49.62,49.79,68334.0,45.2372,45.4378,45.2281,45.3831,68334.0
2020-06-03 13:00:00,49.79,49.84,49.58,49.64,36012.0,45.3831,45.4287,45.1917,45.2464,36012.0
2020-06-03 13:30:00,49.63,49.76,49.6,49.72,26172.0,45.2372,45.3557,45.2099,45.3193,26172.0
2020-06-03 14:00:00,49.73,49.83,49.69,49.83,47758.0,45.3284,45.4195,45.2919,45.4195,47758.0
2020-06-03 14:30:00,49.83,49.83,49.71,49.72,58333.0,45.4195,45.4195,45.3102,45.3193,58333.0
2020-06-03 15:00:00,49.71,49.85,49.7,49.81,48369.0,45.3102,45.4378,45.3011,45.4013,48369.0
2020-06-03 15:30:00,49.81,49.99,49.77,49.84,147000.0,45.4013,45.5654,45.3649,45.4287,147000.0
2020-06-04 09:30:00,49.27,49.89,49.26,49.85,55919.0,44.9091,45.4742,44.9,45.4378,55919.0
2020-06-04 10:00:00,49.92,50.28,49.82,50.27,62707.0,45.5016,45.8297,45.4104,45.8206,62707.0
2020-06-04 10:30:00,50.3,50.54,50.23,50.49,58465.0,45.8479,46.0667,45.7841,46.0211,58465.0
2020-06-04 11:00:00,50.52,50.52,50.07,50.15,44178.0,46.0485,46.0485,45.6383,45.7112,44178.0
2020-06-04 11:30:00,50.16,50.36,50.07,50.15,41025.0,45.7203,45.9026,45.6383,45.7112,41025.0
2020-06-04 12:00:00,50.15,50.19,49.92,50.01,128772.0,45.7112,45.7477,45.5016,45.5836,128772.0
2020-06-04 12:30:00,50.0,50.09,49.94,50.08,52916.0,45.5745,45.6565,45.5198,45.6474,52916.0
2020-06-04 13:00:00,50.09,50.17,50.04,50.11,49899.0,45.6565,45.7295,45.611,45.6748,49899.0
2020-06-04 13:30:00,50.14,50.53,50.13,50.43,98882.0,45.7021,46.0576,45.693,45.9664,98882.0
2020-06-04 14:00:00,50.44,50.46,50.23,50.41,45402.0,45.9756,45.9938,45.7841,45.9482,45402.0
2020-06-04 14:30:00,50.38,50.45,50.24,50.36,93316.0,45.9209,45.9847,45.7933,45.9026,93316.0
2020-06-04 15:00:00,50.35,50.37,50.2,50.32,57049.0,45.8935,45.9117,45.7568,45.8662,57049.0
2020-06-04 15:30:00,50.33,50.6,50.3,50.56,338011.0,45.8753,46.1214,45.8479,46.0849,338011.0
2020-06-05 09:30:00,51.58,52.4,51.46,51.56,134762.0,47.0147,47.7621,46.9053,46.9964,134762.0
2020-06-05 10:00:00,51.58,52.3,51.52,52.12,207138.0,47.0147,47.6709,46.96,47.5069,207138.0
2020-06-05 10:30:00,52.1,52.3,52.06,52.2,81463.0,47.4886,47.6709,47.4522,47.5798,81463.0
2020-06-05 11:00:00,52.25,52.27,52.15,52.24,81616.0,47.6253,47.6436,47.5342,47.6162,81616.0
2020-06-05 11:30:00,52.23,52.31,52.14,52.19,106284.0,47.6071,47.68,47.5251,47.5707,106284.0
2020-06-05 12:00:00,52.2,52.21,51.96,51.98,62099.0,47.5798,47.5889,47.361,47.3792,62099.0
2020-06-05 12:30:00,51.98,52.15,51.98,52.1,50140.0,47.3792,47.5342,47.3792,47.4886,50140.0
2020-06-05 13:00:00,52.11,52.21,52.09,52.19,60358.0,47.4977,47.5889,47.4795,47.5707,60358.0
2020-06-05 13:30:00,52.19,52.23,52.09,52.13,71037.0,47.5707,47.6071,47.4795,47.516,71037.0
2020-06-05 14:00:00,52.14,52.27,52.09,52.22,66457.0,47.5251,47.6436,47.4795,47.598,66457.0
2020-06-05 14:30:00,52.23,52.25,52.06,52.13,93260.0,47.6071,47.6253,47.4522,47.516,93260.0
2020-06-05 15:00:00,52.13,52.16,52.05,52.14,120405.0,47.516,47.5433,47.4431,47.5251,120405.0
2020-06-05 15:30:00,52.14,52.14,51.95,51.99,362048.0,47.5251,47.5251,47.3519,47.3884,362048.0
2020-06-08 09:30:00,51.87,52.7,51.87,52.0,155570.0,47.279,48.0355,47.279,47.3975,155570.0
2020-06-08 10:00:00,52.0,52.09,51.71,51.77,81014.0,47.3975,47.4795,47.1331,47.1878,81014.0
2020-06-08 10:30:00,51.78,51.94,51.7,51.9,58929.0,47.1969,47.3428,47.124,47.3063,58929.0
2020-06-08 11:00:00,51.88,51.88,51.68,51.68,64585.0,47.2881,47.2881,47.1058,47.1058,64585.0
2020-06-08 11:30:00,51.68,51.73,51.43,51.58,75311.0,47.1058,47.1514,46.8779,47.0147,75311.0
2020-06-08 12:00:00,51.59,51.7,51.5,51.51,54467.0,47.0238,47.124,46.9417,46.9508,54467.0
2020-06-08 12:30:00,51.52,51.57,51.19,51.24,56230.0,46.96,47.0055,46.6592,46.7047,56230.0
2020-06-08 13:00:00,51.23,51.41,51.14,51.34,75113.0,46.6956,46.8597,46.6136,46.7959,75113.0
2020-06-08 13:30:00,51.35,51.47,51.32,51.33,60614.0,46.805,46.9144,46.7777,46.7868,60614.0
2020-06-08 14:00:00,51.33,51.37,51.1,51.26,70729.0,46.7868,46.8232,46.5771,46.723,70729.0
2020-06-08 14:30:00,51.23,51.24,51.04,51.14,48022.0,46.6956,46.7047,46.5224,46.6136,48022.0
2020-06-08 15:00:00,51.13,51.13,50.98,51.06,66918.0,46.6045,46.6045,46.4678,46.5407,66918.0
2020-06-08 15:30:00,51.06,51.09,50.74,50.87,315910.0,46.5407,46.568,46.249,46.3675,315910.0
2020-06-09 09:30:00,50.11,50.52,49.9,49.9,71174.0,45.6748,46.0485,45.4833,45.4833,71174.0
2020-06-09 10:00:00,49.91,50.02,49.81,49.88,74963.0,45.4925,45.5927,45.4013,45.4651,74963.0
2020-06-09 10:30:00,49.86,50.13,49.82,49.9,45105.0,45.4469,45.693,45.4104,45.4833,45105.0
2020-06-09 11:00:00,49.89,50.05,49.81,49.86,38590.0,45.4742,45.6201,45.4013,45.4469,38590.0
2020-06-09 11:30:00,49.84,49.96,49.72,49.9,27578.0,45.4287,45.538,45.3193,45.4833,27578.0
2020-06-09 12:00:00,49.89,49.9,49.74,49.8,30420.0,45.4742,45.4833,45.3375,45.3922,30420.0
2020-06-09 12:30:00,49.8,49.87,49.71,49.85,23386.0,45.3922,45.456,45.3102,45.4378,23386.0
2020-06-09 13:00:00,49.87,50.05,49.87,50.0,28913.0,45.456,45.6201,45.456,45.5745,28913.0
2020-06-09 13:30:00,49.98,50.03,49.8,49.8,105513.0,45.5563,45.6018,45.3922,45.3922,105513.0
2020-06-09 14:00:00,49.8,49.81,49.54,49.58,120646.0,45.3922,45.4013,45.1552,45.1917,120646.0
2020-06-09 14:30:00,49.58,49.69,49.34,49.38,207924.0,45.1917,45.2919,44.9729,45.0094,207924.0
2020-06-09 15:00:00,49.39,49.57,49.38,49.51,145142.0,45.0185,45.1826,45.0094,45.1279,145142.0
2020-06-09 15:30:00,49.51,49.53,49.12,49.28,338698.0,45.1279,45.1461,44.7724,44.9182,338698.0
2020-06-10 09:30:00,49.23,49.27,48.71,49.15,111817.0,44.8727,44.9091,44.3987,44.7997,111817.0
2020-06-10 10:00:00,49.17,49.3,48.68,48.84,117322.0,44.818,44.9365,44.3713,44.5172,117322.0
2020-06-10 10:30:00,48.82,48.89,48.59,48.66,85119.0,44.4989,44.5627,44.2893,44.3531,85119.0
2020-06-10 11:00:00,48.65,48.92,48.63,48.91,44232.0,44.344,44.5901,44.3258,44.581,44232.0
2020-06-10 11:30:00,48.9,49.04,48.72,49.02,24267.0,44.5719,44.6995,44.4078,44.6812,24267.0
2020-06-10 12:00:00,49.02,49.06,48.89,48.89,36093.0,44.6812,44.7177,44.5627,44.5627,36093.0
2020-06-10 12:30:00,48.89,48.93,48.77,48.91,34622.0,44.5627,44.5992,44.4534,44.581,34622.0
2020-06-10 13:00:00,48.89,49.03,48.86,48.95,27822.0,44.5627,44.6904,44.5354,44.6174,27822.0
2020-06-10 13:30:00,48.96,49.07,48.91,48.96,27160.0,44.6265,44.7268,44.581,44.6265,27160.0
2020-06-10 14:00:00,49.0,49.25,48.94,49.09,55434.0,44.663,44.8909,44.6083,44.745,55434.0
2020-06-10 14:30:00,49.11,49.11,48.49,48.58,59020.0,44.7633,44.7633,44.1981,44.2802,59020.0
2020-06-10 15:00:00,48.56,48.83,48.45,48.83,67057.0,44.262,44.5081,44.1617,44.5081,67057.0
2020-06-10 15:30:00,48.84,48.85,48.36,48.38,244763.0,44.5172,44.5263,44.0797,44.0979,244763.0
2020-06-11 09:30:00,47.45,47.52,46.76,47.44,101563.0,43.2502,43.314,42.6213,43.2411,101563.0
2020-06-11 10:00:00,47.44,47.66,47.43,47.51,50743.0,43.2411,43.4416,43.232,43.3049,50743.0
2020-06-11 10:30:00,47.51,47.69,47.4,47.53,73134.0,43.3049,43.469,43.2046,43.3231,73134.0
2020-06-11 11:00:00,47.51,47.69,47.44,47.59,73437.0,43.3049,43.469,43.2411,43.3778,73437.0
2020-06-11 11:30:00,47.59,47.66,47.46,47.57,44119.0,43.3778,43.4416,43.2593,43.3596,44119.0
2020-06-11 12:00:00,47.54,47.61,47.4,47.44,34681.0,43.3322,43.396,43.2046,43.2411,34681.0
2020-06-11 12:30:00,47.46,47.66,47.05,47.18,35090.0,43.2593,43.4416,42.8856,43.0041,35090.0
2020-06-11 13:00:00,47.19,47.42,47.19,47.28,32191.0,43.0132,43.2229,43.0132,43.0952,32191.0
2020-06-11 13:30:00,47.28,47.32,47.06,47.21,20016.0,43.0952,43.1317,42.8947,43.0314,20016.0
2020-06-11 14:00:00,47.19,47.29,47.03,47.26,28746.0,43.0132,43.1044,42.8674,43.077,28746.0
2020-06-11 14:30:00,47.27,47.27,46.66,46.8,67747.0,43.0861,43.0861,42.5301,42.6577,67747.0
2020-06-11 15:00:00,46.8,47.04,46.71,46.88,52427.0,42.6577,42.8765,42.5757,42.7306,52427.0
2020-06-11 15:30:00,46.86,47.12,46.76,46.81,190703.0,42.7124,42.9494,42.6213,42.6668,190703.0
2020-06-12 09:30:00,48.03,48.16,46.99,47.0,62247.0,43.7789,43.8974,42.8309,42.84,62247.0
2020-06-12 10:00:00,46.99,47.43,46.72,46.72,38964.0,42.8309,43.232,42.5848,42.5848,38964.0
2020-06-12 10:30:00,46.73,47.01,46.63,46.72,69575.0,42.5939,42.8491,42.5028,42.5848,69575.0
2020-06-12 11:00:00,46.71,46.9,46.42,46.7,43795.0,42.5757,42.7489,42.3114,42.5666,43795.0
2020-06-12 11:30:00,46.7,47.17,46.62,47.17,41377.0,42.5666,42.995,42.4937,42.995,41377.0
2020-06-12 12:00:00,47.2,47.21,46.91,46.99,32231.0,43.0223,43.0314,42.758,42.8309,32231.0
2020-06-12 12:30:00,46.95,46.96,46.7,46.78,34389.0,42.7945,42.8036,42.5666,42.6395,34389.0
2020-06-12 13:00:00,46.8,46.8,46.42,46.5,23432.0,42.6577,42.6577,42.3114,42.3843,23432.0
2020-06-12 13:30:00,46.52,46.55,45.9,45.95,43694.0,42.4025,42.4299,41.8374,41.883,43694.0
2020-06-12 14:00:00,45.95,46.4,45.88,46.37,32857.0,41.883,42.2931,41.8192,42.2658,32857.0
2020-06-12 14:30:00,46.36,46.67,46.29,46.4,35310.0,42.2567,42.5392,42.1929,42.2931,35310.0
2020-06-12 15:00:00,46.43,46.68,46.32,46.42,47608.0,42.3205,42.5484,42.2202,42.3114,47608.0
2020-06-12 15:30:00,46.44,47.03,46.37,46.94,156221.0,42.3296,42.8674,42.2658,42.7853,156221.0
2020-06-15 09:30:00,45.93,46.51,45.76,46.41,67074.0,41.8647,42.3934,41.7098,42.3022,67074.0
2020-06-15 10:00:00,46.35,46.67,46.3,46.54,46400.0,42.2476,42.5392,42.202,42.4207,46400.0
2020-06-15 10:30:00,46.54,46.93,46.52,46.84,29660.0,42.4207,42.7762,42.4025,42.6942,29660.0
2020-06-15 11:00:00,46.82,47.08,46.71,46.79,38075.0,42.676,42.9129,42.5757,42.6486,38075.0
2020-06-15 11:30:00,46.77,46.79,46.48,46.72,29943.0,42.6304,42.6486,42.3661,42.5848,29943.0
2020-06-15 12:00:00,46.71,47.18,46.68,47.14,38737.0,42.5757,43.0041,42.5484,42.9676,38737.0
2020-06-15 12:30:00,47.14,47.26,47.04,47.24,27925.0,42.9676,43.077,42.8765,43.0588,27925.0
2020-06-15 13:00:00,47.23,47.34,47.13,47.15,26059.0,43.0497,43.1499,42.9585,42.9768,26059.0
2020-06-15 13:30:00,47.15,47.29,47.07,47.18,37211.0,42.9768,43.1044,42.9038,43.0041,37211.0
2020-06-15 14:00:00,47.18,47.88,47.17,47.84,44837.0,43.0041,43.6421,42.995,43.6057,44837.0
2020-06-15 14:30:00,47.86,47.91,47.54,47.57,34265.0,43.6239,43.6695,43.3322,43.3596,34265.0
2020-06-15 15:00:00,47.57,47.71,47.25,47.27,37771.0,43.3596,43.4872,43.0679,43.0861,37771.0
2020-06-15 15:30:00,47.28,47.66,47.05,47.66,184118.0,43.0952,43.4416,42.8856,43.4416,184118.0
2020-06-16 09:30:00,48.82,49.48,48.49,48.67,82561.0,44.4989,45.1005,44.1981,44.3622,82561.0
2020-06-16 10:00:00,48.69,48.79,48.41,48.64,30193.0,44.3804,44.4716,44.1252,44.3349,30193.0
2020-06-16 10:30:00,48.63,48.68,47.64,47.64,32969.0,44.3258,44.3713,43.4234,43.4234,32969.0
2020-06-16 11:00:00,47.62,48.02,47.34,48.02,36624.0,43.4052,43.7697,43.1499,43.7697,36624.0
2020-06-16 11:30:00,48.02,48.13,47.78,48.05,42182.0,43.7697,43.87,43.551,43.7971,42182.0
2020-06-16 12:00:00,48.08,48.13,47.79,48.02,51095.0,43.8244,43.87,43.5601,43.7697,51095.0
2020-06-16 12:30:00,48.04,48.23,47.93,48.01,53640.0,43.788,43.9612,43.6877,43.7606,53640.0
2020-06-16 13:00:00,48.02,48.13,47.96,48.0,41153.0,43.7697,43.87,43.7151,43.7515,41153.0
2020-06-16 13:30:00,47.98,48.02,47.8,48.01,38450.0,43.7333,43.7697,43.5692,43.7606,38450.0
2020-06-16 14:00:00,48.04,48.34,47.97,48.15,61409.0,43.788,44.0614,43.7242,43.8882,61409.0
2020-06-16 14:30:00,48.24,48.34,48.03,48.12,28698.0,43.9703,44.0614,43.7789,43.8609,28698.0
2020-06-16 15:00:00,48.12,48.17,47.59,47.78,53199.0,43.8609,43.9065,43.3778,43.551,53199.0
2020-06-16 15:30:00,47.75,47.96,47.57,47.92,156841.0,43.5236,43.7151,43.3596,43.6786,156841.0
2020-06-17 09:30:00,48.22,48.34,47.86,48.07,42063.0,43.952,44.0614,43.6239,43.8153,42063.0
2020-06-17 10:00:00,48.01,48.14,47.79,47.83,26615.0,43.7606,43.8791,43.5601,43.5966,26615.0
2020-06-17 10:30:00,47.78,48.0,47.73,48.0,19786.0,43.551,43.7515,43.5054,43.7515,19786.0
2020-06-17 11:00:00,47.99,48.08,47.81,47.89,31168.0,43.7424,43.8244,43.5783,43.6513,31168.0
2020-06-17 11:30:00,47.89,48.08,47.89,47.98,15065.0,43.6513,43.8244,43.6513,43.7333,15065.0
2020-06-17 12:00:00,47.98,48.08,47.95,47.99,16903.0,43.7333,43.8244,43.7059,43.7424,16903.0
2020-06-17 12:30:00,48.0,48.17,47.94,48.0,19975.0,43.7515,43.9065,43.6968,43.7515,19975.0
2020-06-17 13:00:00,48.01,48.19,48.01,48.15,25244.0,43.7606,43.9247,43.7606,43.8882,25244.0
2020-06-17 13:30:00,48.16,48.2,48.07,48.07,27363.0,43.8974,43.9338,43.8153,43.8153,27363.0
2020-06-17 14:00:00,48.07,48.18,48.04,48.05,24749.0,43.8153,43.9156,43.788,43.7971,24749.0
2020-06-17 14:30:00,48.06,48.15,47.89,47.89,34169.0,43.8062,43.8882,43.6513,43.6513,34169.0
2020-06-17 15:00:00,47.9,47.99,47.69,47.74,42909.0,43.6604,43.7424,43.469,43.5145,42909.0
2020-06-17 15:30:00,47.73,47.86,47.6,47.69,185214.0,43.5054,43.6239,43.3869,43.469,185214.0
2020-06-18 09:30:00,47.45,47.86,47.18,47.81,39811.0,43.2502,43.6239,43.0041,43.5783,39811.0
2020-06-18 10:00:00,47.83,48.24,47.81,47.98,35259.0,43.5966,43.9703,43.5783,43.7333,35259.0
2020-06-18 10:30:00,48.01,48.1,47.87,48.1,42844.0,43.7606,43.8427,43.633,43.8427,42844.0
2020-06-18 11:00:00,48.1,48.11,47.89,47.98,31680.0,43.8427,43.8518,43.6513,43.7333,31680.0
2020-06-18 11:30:00,48.01,48.06,47.89,47.95,65975.0,43.7606,43.8062,43.6513,43.7059,65975.0
2020-06-18 12:00:00,47.96,48.11,47.89,48.11,36645.0,43.7151,43.8518,43.6513,43.8518,36645.0
2020-06-18 12:30:00,48.1,48.1,47.96,48.08,105267.0,43.8427,43.8427,43.7151,43.8244,105267.0
2020-06-18 13:00:00,48.1,48.22,48.08,48.16,16121.0,43.8427,43.952,43.8244,43.8974,16121.0
2020-06-18 13:30:00,48.18,48.2,48.13,48.16,20345.0,43.9156,43.9338,43.87,43.8974,20345.0
2020-06-18 14:00:00,48.16,48.21,48.1,48.16,45310.0,43.8974,43.9429,43.8427,43.8974,45310.0
2020-06-18 14:30:00,48.16,48.23,47.9,47.92,78151.0,43.8974,43.9612,43.6604,43.6786,78151.0
2020-06-18 15:00:00,47.93,47.94,47.84,47.85,40820.0,43.6877,43.6968,43.6057,43.6148,40820.0
2020-06-18 15:30:00,47.87,48.01,47.84,47.93,170658.0,43.633,43.7606,43.6057,43.6877,170658.0
2020-06-19 09:30:00,48.62,48.8,47.93,48.21,139082.0,44.3166,44.4807,43.6877,43.9429,139082.0
2020-06-19 10:00:00,48.24,48.25,47.9,48.0,21210.0,43.9703,43.9794,43.6604,43.7515,21210.0
2020-06-19 10:30:00,48.0,48.01,47.66,47.76,43745.0,43.7515,43.7606,43.4416,43.5328,43745.0
2020-06-19 11:00:00,47.79,47.88,47.59,47.7,27010.0,43.5601,43.6421,43.3778,43.4781,27010.0
2020-06-19 11:30:00,47.67,47.71,47.59,47.7,17375.0,43.4507,43.4872,43.3778,43.4781,17375.0
2020-06-19 12:00:00,47.71,47.72,47.02,47.24,26175.0,43.4872,43.4963,42.8583,43.0588,26175.0
2020-06-19 12:30:00,47.32,47.43,47.14,47.43,25887.0,43.1317,43.232,42.9676,43.232,25887.0
2020-06-19 13:00:00,47.42,47.42,47.01,47.04,20486.0,43.2229,43.2229,42.8491,42.8765,20486.0
2020-06-19 13:30:00,47.03,47.16,46.91,46.93,21522.0,42.8674,42.9859,42.758,42.7762,21522.0
2020-06-19 14:00:00,46.97,47.03,46.81,46.88,27126.0,42.8127,42.8674,42.6668,42.7306,27126.0
2020-06-19 14:30:00,46.89,47.3,46.85,47.28,24348.0,42.7398,43.1135,42.7033,43.0952,24348.0
2020-06-19 15:00:00,47.28,47.44,47.18,47.33,26981.0,43.0952,43.2411,43.0041,43.1408,26981.0
2020-06-19 15:30:00,47.34,47.46,47.14,47.3,148725.0,43.1499,43.2593,42.9676,43.1135,148725.0
2020-06-22 09:30:00,47.12,47.12,46.35,46.89,21566.0,42.9494,42.9494,42.2476,42.7398,21566.0
2020-06-22 10:00:00,46.67,47.12,46.65,47.11,14653.0,42.5392,42.9494,42.521,42.9403,14653.0
2020-06-22 10:30:00,47.08,47.09,46.8,46.81,27827.0,42.9129,42.9221,42.6577,42.6668,27827.0
2020-06-22 11:00:00,46.76,47.01,46.76,46.92,29360.0,42.6213,42.8491,42.6213,42.7671,29360.0
2020-06-22 11:30:00,46.94,46.99,46.88,46.98,17337.0,42.7853,42.8309,42.7306,42.8218,17337.0
2020-06-22 12:00:00,46.99,47.23,46.98,47.19,20115.0,42.8309,43.0497,42.8218,43.0132,20115.0
2020-06-22 12:30:00,47.21,47.31,47.17,47.2,26741.0,43.0314,43.1226,42.995,43.0223,26741.0
2020-06-22 13:00:00,47.2,47.5,47.18,47.31,18924.0,43.0223,43.2958,43.0041,43.1226,18924.0
2020-06-22 13:30:00,47.31,47.34,47.26,47.28,9632.0,43.1226,43.1499,43.077,43.0952,9632.0
2020-06-22 14:00:00,47.3,47.33,47.18,47.33,12661.0,43.1135,43.1408,43.0041,43.1408,12661.0
2020-06-22 14:30:00,47.34,47.48,47.32,47.47,13892.0,43.1499,43.2775,43.1317,43.2684,13892.0
2020-06-22 15:00:00,47.47,47.58,47.14,47.23,48511.0,43.2684,43.3687,42.9676,43.0497,48511.0
2020-06-22 15:30:00,47.24,47.33,47.11,47.18,98890.0,43.0588,43.1408,42.9403,43.0041,98890.0
2020-06-23 09:30:00,47.65,47.79,47.28,47.5,45954.0,43.4325,43.5601,43.0952,43.2958,45954.0
2020-06-23 10:00:00,47.53,47.65,47.35,47.61,143235.0,43.3231,43.4325,43.159,43.396,143235.0
2020-06-23 10:30:00,47.62,47.62,47.29,47.41,30736.0,43.4052,43.4052,43.1044,43.2137,30736.0
2020-06-23 11:00:00,47.42,47.58,47.36,47.49,44146.0,43.2229,43.3687,43.1682,43.2867,44146.0
2020-06-23 11:30:00,47.48,47.63,47.48,47.61,21250.0,43.2775,43.4143,43.2775,43.396,21250.0
2020-06-23 12:00:00,47.61,47.73,47.59,47.62,16749.0,43.396,43.5054,43.3778,43.4052,16749.0
2020-06-23 12:30:00,47.63,47.75,47.62,47.72,19092.0,43.4143,43.5236,43.4052,43.4963,19092.0
2020-06-23 13:00:00,47.7,47.85,47.67,47.81,21158.0,43.4781,43.6148,43.4507,43.5783,21158.0
2020-06-23 13:30:00,47.81,47.86,47.77,47.8,20882.0,43.5783,43.6239,43.5419,43.5692,20882.0
2020-06-23 14:00:00,47.8,47.8,47.61,47.75,27141.0,43.5692,43.5692,43.396,43.5236,27141.0
2020-06-23 14:30:00,47.77,47.77,47.59,47.65,32930.0,43.5419,43.5419,43.3778,43.4325,32930.0
2020-06-23 15:00:00,47.63,47.75,47.57,47.67,91871.0,43.4143,43.5236,43.3596,43.4507,91871.0
2020-06-23 15:30:00,47.68,47.72,47.42,47.5,124070.0,43.4598,43.4963,43.2229,43.2958,124070.0
2020-06-24 09:30:00,47.07,47.19,46.84,46.88,25054.0,42.9038,43.0132,42.6942,42.7306,25054.0
2020-06-24 10:00:00,46.88,46.88,46.48,46.58,38230.0,42.7306,42.7306,42.3661,42.4572,38230.0
2020-06-24 10:30:00,46.58,46.62,46.28,46.3,52746.0,42.4572,42.4937,42.1838,42.202,52746.0
2020-06-24 11:00:00,46.29,46.34,46.03,46.06,36473.0,42.1929,42.2384,41.9559,41.9832,36473.0
2020-06-24 11:30:00,46.03,46.1,45.65,45.79,35864.0,41.9559,42.0197,41.6095,41.7371,35864.0
2020-06-24 12:00:00,45.78,45.91,45.7,45.77,40383.0,41.728,41.8465,41.6551,41.7189,40383.0
2020-06-24 12:30:00,45.76,45.92,45.69,45.86,74783.0,41.7098,41.8556,41.646,41.8009,74783.0
2020-06-24 13:00:00,45.83,45.88,45.58,45.6,33116.0,41.7736,41.8192,41.5457,41.5639,33116.0
2020-06-24 13:30:00,45.6,45.65,45.41,45.63,124350.0,41.5639,41.6095,41.3908,41.5913,124350.0
2020-06-24 14:00:00,45.67,45.72,45.53,45.62,51979.0,41.6277,41.6733,41.5001,41.5822,51979.0
2020-06-24 14:30:00,45.61,45.63,45.22,45.22,106529.0,41.5731,41.5913,41.2176,41.2176,106529.0
2020-06-24 15:00:00,45.26,45.48,45.25,45.37,68358.0,41.254,41.4546,41.2449,41.3543,68358.0
2020-06-24 15:30:00,45.38,45.42,45.11,45.12,207626.0,41.3634,41.3999,41.1173,41.1264,207626.0
2020-06-25 09:30:00,44.94,44.94,44.52,44.68,101623.0,40.9624,40.9624,40.5795,40.7254,101623.0
2020-06-25 10:00:00,44.72,44.98,44.65,44.91,112038.0,40.7618,40.9988,40.698,40.935,112038.0
2020-06-25 10:30:00,44.92,44.96,44.3,44.47,48749.0,40.9441,40.9806,40.379,40.534,48749.0
2020-06-25 11:00:00,44.44,44.48,44.11,44.12,41827.0,40.5066,40.5431,40.2058,40.2149,41827.0
2020-06-25 11:30:00,44.12,44.2,43.88,44.08,55837.0,40.2149,40.2879,39.9962,40.1785,55837.0
2020-06-25 12:00:00,44.07,44.24,44.04,44.22,39069.0,40.1694,40.3243,40.142,40.3061,39069.0
2020-06-25 12:30:00,44.22,44.26,44.14,44.2,54828.0,40.3061,40.3425,40.2332,40.2879,54828.0
2020-06-25 13:00:00,44.19,44.22,44.09,44.14,32328.0,40.2787,40.3061,40.1876,40.2332,32328.0
2020-06-25 13:30:00,44.11,44.18,43.97,43.98,50826.0,40.2058,40.2696,40.0782,40.0873,50826.0
2020-06-25 14:00:00,43.99,44.13,43.93,44.1,40619.0,40.0964,40.2241,40.0418,40.1967,40619.0
2020-06-25 14:30:00,44.09,44.5,44.03,44.47,56805.0,40.1876,40.5613,40.1329,40.534,56805.0
2020-06-25 15:00:00,44.45,44.66,44.4,44.59,85916.0,40.5157,40.7071,40.4702,40.6433,85916.0
2020-06-25 15:30:00,44.59,44.78,44.43,44.74,272741.0,40.6433,40.8165,40.4975,40.7801,272741.0
2020-06-26 09:30:00,44.46,45.2,44.46,45.07,100766.0,40.5248,41.1993,40.5248,41.0809,100766.0
2020-06-26 10:00:00,45.13,45.19,44.45,44.62,156211.0,41.1355,41.1902,40.5157,40.6707,156211.0
2020-06-26 10:30:00,44.63,44.66,44.41,44.5,91593.0,40.6798,40.7071,40.4793,40.5613,91593.0
2020-06-26 11:00:00,44.51,44.57,44.42,44.47,151606.0,40.5704,40.6251,40.4884,40.534,151606.0
2020-06-26 11:30:00,44.46,44.64,44.42,44.57,98403.0,40.5248,40.6889,40.4884,40.6251,98403.0
2020-06-26 12:00:00,44.56,44.58,44.38,44.47,109749.0,40.616,40.6342,40.4519,40.534,109749.0
2020-06-26 12:30:00,44.48,44.5,44.28,44.33,49913.0,40.5431,40.5613,40.3608,40.4063,49913.0
2020-06-26 13:00:00,44.31,44.41,44.19,44.26,70716.0,40.3881,40.4793,40.2787,40.3425,70716.0
2020-06-26 13:30:00,44.27,44.53,44.23,44.4,56532.0,40.3517,40.5886,40.3152,40.4702,56532.0
2020-06-26 14:00:00,44.41,44.41,44.21,44.25,45461.0,40.4793,40.4793,40.297,40.3334,45461.0
2020-06-26 14:30:00,44.26,44.35,44.14,44.27,47559.0,40.3425,40.4246,40.2332,40.3517,47559.0
2020-06-26 15:00:00,44.27,44.28,44.11,44.21,223891.0,40.3517,40.3608,40.2058,40.297,223891.0
2020-06-26 15:30:00,44.19,44.47,44.13,44.45,359181.0,40.2787,40.534,40.2241,40.5157,359181.0
2020-06-29 09:30:00,44.89,45.46,44.86,45.46,52825.0,40.9168,41.4363,40.8894,41.4363,52825.0
2020-06-29 10:00:00,45.45,46.16,45.45,46.13,51578.0,41.4272,42.0744,41.4272,42.047,51578.0
2020-06-29 10:30:00,46.13,46.42,46.11,46.34,62301.0,42.047,42.3114,42.0288,42.2384,62301.0
2020-06-29 11:00:00,46.39,46.5,46.26,46.44,46364.0,42.284,42.3843,42.1655,42.3296,46364.0
2020-06-29 11:30:00,46.48,46.58,46.36,46.36,28186.0,42.3661,42.4572,42.2567,42.2567,28186.0
2020-06-29 12:00:00,46.38,46.66,46.34,46.59,31330.0,42.2749,42.5301,42.2384,42.4663,31330.0
2020-06-29 12:30:00,46.6,46.68,46.48,46.53,27370.0,42.4754,42.5484,42.3661,42.4116,27370.0
2020-06-29 13:00:00,46.53,46.6,46.42,46.6,30475.0,42.4116,42.4754,42.3114,42.4754,30475.0
2020-06-29 13:30:00,46.64,46.66,46.45,46.48,30768.0,42.5119,42.5301,42.3387,42.3661,30768.0
2020-06-29 14:00:00,46.49,46.51,46.34,46.35,29778.0,42.3752,42.3934,42.2384,42.2476,29778.0
2020-06-29 14:30:00,46.36,46.52,46.3,46.44,46964.0,42.2567,42.4025,42.202,42.3296,46964.0
2020-06-29 15:00:00,46.44,46.45,46.26,46.28,72658.0,42.3296,42.3387,42.1655,42.1838,72658.0
2020-06-29 15:30:00,46.27,46.44,46.21,46.44,169462.0,42.1746,42.3296,42.12,42.3296,169462.0
2020-06-30 09:30:00,46.24,46.56,46.14,46.44,67361.0,42.1473,42.439,42.0561,42.3296,67361.0
2020-06-30 10:00:00,46.46,46.83,46.29,46.75,31005.0,42.3478,42.6851,42.1929,42.6122,31005.0
2020-06-30 10:30:00,46.72,46.88,46.51,46.88,15424.0,42.5848,42.7306,42.3934,42.7306,15424.0
2020-06-30 11:00:00,46.9,47.12,46.84,47.08,26145.0,42.7489,42.9494,42.6942,42.9129,26145.0
2020-06-30 11:30:00,47.07,47.08,46.89,47.06,23704.0,42.9038,42.9129,42.7398,42.8947,23704.0
2020-06-30 12:00:00,47.07,47.14,47.01,47.11,22589.0,42.9038,42.9676,42.8491,42.9403,22589.0
2020-06-30 12:30:00,47.11,47.16,46.95,47.02,50150.0,42.9403,42.9859,42.7945,42.8583,50150.0
2020-06-30 13:00:00,47.02,47.14,46.95,47.14,46594.0,42.8583,42.9676,42.7945,42.9676,46594.0
2020-06-30 13:30:00,47.12,47.14,46.77,46.86,54547.0,42.9494,42.9676,42.6304,42.7124,54547.0
2020-06-30 14:00:00,46.84,47.09,46.79,47.07,41217.0,42.6942,42.9221,42.6486,42.9038,41217.0
2020-06-30 14:30:00,47.07,47.2,47.01,47.16,33591.0,42.9038,43.0223,42.8491,42.9859,33591.0
2020-06-30 15:00:00,47.16,47.18,47.02,47.05,41894.0,42.9859,43.0041,42.8583,42.8856,41894.0
2020-06-30 15:30:00,47.05,47.44,47.04,47.12,135624.0,42.8856,43.2411,42.8765,42.9494,135624.0
2020-07-01 09:30:00,47.36,47.36,46.97,47.0,45857.0,43.1682,43.1682,42.8127,42.84,45857.0
2020-07-01 10:00:00,47.08,47.25,46.84,46.89,27804.0,42.9129,43.0679,42.6942,42.7398,27804.0
2020-07-01 10:30:00,46.92,47.04,46.69,46.81,32992.0,42.7671,42.8765,42.5575,42.6668,32992.0
2020-07-01 11:00:00,46.8,46.8,46.19,46.19,46866.0,42.6577,42.6577,42.1017,42.1017,46866.0
2020-07-01 11:30:00,46.22,46.48,46.22,46.45,21894.0,42.1291,42.3661,42.1291,42.3387,21894.0
2020-07-01 12:00:00,46.49,46.76,46.46,46.75,30391.0,42.3752,42.6213,42.3478,42.6122,30391.0
2020-07-01 12:30:00,46.75,46.81,46.43,46.47,43230.0,42.6122,42.6668,42.3205,42.3569,43230.0
2020-07-01 13:00:00,46.47,46.49,46.35,46.43,23844.0,42.3569,42.3752,42.2476,42.3205,23844.0
2020-07-01 13:30:00,46.41,46.42,46.23,46.27,25994.0,42.3022,42.3114,42.1382,42.1746,25994.0
2020-07-01 14:00:00,46.28,46.48,46.28,46.46,52911.0,42.1838,42.3661,42.1838,42.3478,52911.0
2020-07-01 14:30:00,46.46,46.49,46.38,46.49,31290.0,42.3478,42.3752,42.2749,42.3752,31290.0
2020-07-01 15:00:00,46.51,46.64,46.48,46.58,55667.0,42.3934,42.5119,42.3661,42.4572,55667.0
2020-07-01 15:30:00,46.58,46.58,46.17,46.3,205614.0,42.4572,42.4572,42.0835,42.202,205614.0
2020-07-02 09:30:00,46.99,47.47,46.73,47.28,96285.0,42.8309,43.2684,42.5939,43.0952,96285.0
2020-07-02 10:00:00,47.26,47.75,47.25,47.48,107786.0,43.077,43.5236,43.0679,43.2775,107786.0
2020-07-02 10:30:00,47.46,47.47,47.01,47.05,32907.0,43.2593,43.2684,42.8491,42.8856,32907.0
2020-07-02 11:00:00,47.05,47.42,47.01,47.4,47170.0,42.8856,43.2229,42.8491,43.2046,47170.0
2020-07-02 11:30:00,47.43,47.52,47.37,47.43,22269.0,43.232,43.314,43.1773,43.232,22269.0
2020-07-02 12:00:00,47.44,47.44,47.18,47.34,18830.0,43.2411,43.2411,43.0041,43.1499,18830.0
2020-07-02 12:30:00,47.34,47.38,47.17,47.31,24002.0,43.1499,43.1864,42.995,43.1226,24002.0
2020-07-02 13:00:00,47.28,47.5,47.26,47.48,22374.0,43.0952,43.2958,43.077,43.2775,22374.0
2020-07-02 13:30:00,47.48,47.67,47.43,47.58,39114.0,43.2775,43.4507,43.232,43.3687,39114.0
2020-07-02 14:00:00,47.58,47.66,47.46,47.65,21578.0,43.3687,43.4416,43.2593,43.4325,21578.0
2020-07-02 14:30:00,47.66,47.77,47.65,47.68,38262.0,43.4416,43.5419,43.4325,43.4598,38262.0
2020-07-02 15:00:00,47.67,47.7,47.55,47.68,74245.0,43.4507,43.4781,43.3413,43.4598,74245.0
2020-07-02 15:30:00,47.67,47.69,47.22,47.31,211038.0,43.4507,43.469,43.0406,43.1226,211038.0
2020-07-06 09:30:00,48.04,48.6,48.04,48.48,73931.0,43.788,44.2984,43.788,44.189,73931.0
2020-07-06 10:00:00,48.47,48.58,47.91,47.98,27718.0,44.1799,44.2802,43.6695,43.7333,27718.0
2020-07-06 10:30:00,47.98,48.22,47.91,48.12,43748.0,43.7333,43.952,43.6695,43.8609,43748.0
2020-07-06 11:00:00,48.1,48.2,48.07,48.14,26246.0,43.8427,43.9338,43.8153,43.8791,26246.0
2020-07-06 11:30:00,48.14,48.14,47.98,47.99,25092.0,43.8791,43.8791,43.7333,43.7424,25092.0
2020-07-06 12:00:00,48.0,48.09,47.99,48.07,34499.0,43.7515,43.8336,43.7424,43.8153,34499.0
2020-07-06 12:30:00,48.06,48.07,47.89,47.89,28878.0,43.8062,43.8153,43.6513,43.6513,28878.0
2020-07-06 13:00:00,47.91,47.91,47.8,47.87,12657.0,43.6695,43.6695,43.5692,43.633,12657.0
2020-07-06 13:30:00,47.87,48.08,47.85,48.02,20501.0,43.633,43.8244,43.6148,43.7697,20501.0
2020-07-06 14:00:00,48.03,48.05,47.96,48.0,36002.0,43.7789,43.7971,43.7151,43.7515,36002.0
2020-07-06 14:30:00,48.0,48.0,47.82,47.82,23285.0,43.7515,43.7515,43.5874,43.5874,23285.0
2020-07-06 15:00:00,47.81,47.9,47.81,47.87,29613.0,43.5783,43.6604,43.5783,43.633,29613.0
2020-07-06 15:30:00,47.86,48.04,47.78,48.03,90249.0,43.6239,43.788,43.551,43.7789,90249.0
2020-07-07 09:30:00,47.57,48.06,47.54,47.77,30131.0,43.3596,43.8062,43.3322,43.5419,30131.0
2020-07-07 10:00:00,47.77,47.91,47.7,47.8,21944.0,43.5419,43.6695,43.4781,43.5692,21944.0
2020-07-07 10:30:00,47.82,48.13,47.65,48.13,43770.0,43.5874,43.87,43.4325,43.87,43770.0
2020-07-07 11:00:00,48.11,48.3,48.01,48.22,20245.0,43.8518,44.025,43.7606,43.952,20245.0
2020-07-07 11:30:00,48.25,48.25,48.07,48.18,20566.0,43.9794,43.9794,43.8153,43.9156,20566.0
2020-07-07 12:00:00,48.16,48.3,48.15,48.27,17717.0,43.8974,44.025,43.8882,43.9976,17717.0
2020-07-07 12:30:00,48.25,48.25,48.06,48.16,19735.0,43.9794,43.9794,43.8062,43.8974,19735.0
2020-07-07 13:00:00,48.15,48.26,48.08,48.19,22191.0,43.8882,43.9885,43.8244,43.9247,22191.0
2020-07-07 13:30:00,48.19,48.29,48.14,48.27,19329.0,43.9247,44.0158,43.8791,43.9976,19329.0
2020-07-07 14:00:00,48.26,48.28,48.0,48.05,26832.0,43.9885,44.0067,43.7515,43.7971,26832.0
2020-07-07 14:30:00,48.05,48.05,47.82,47.85,30730.0,43.7971,43.7971,43.5874,43.6148,30730.0
2020-07-07 15:00:00,47.85,47.86,47.76,47.81,54976.0,43.6148,43.6239,43.5328,43.5783,54976.0
2020-07-07 15:30:00,47.82,47.95,47.78,47.9,193380.0,43.5874,43.7059,43.551,43.6604,193380.0
2020-07-08 09:30:00,48.05,48.22,47.58,48.12,41891.0,43.7971,43.952,43.3687,43.8609,41891.0
2020-07-08 10:00:00,48.12,48.2,47.98,48.04,26248.0,43.8609,43.9338,43.7333,43.788,26248.0
2020-07-08 10:30:00,48.03,48.17,47.95,48.17,20866.0,43.7789,43.9065,43.7059,43.9065,20866.0
2020-07-08 11:00:00,48.13,48.13,47.64,47.8,39146.0,43.87,43.87,43.4234,43.5692,39146.0
2020-07-08 11:30:00,47.84,47.88,47.71,47.73,22320.0,43.6057,43.6421,43.4872,43.5054,22320.0
2020-07-08 12:00:00,47.74,47.82,47.66,47.77,14043.0,43.5145,43.5874,43.4416,43.5419,14043.0
2020-07-08 12:30:00,47.77,47.87,47.69,47.77,23539.0,43.5419,43.633,43.469,43.5419,23539.0
2020-07-08 13:00:00,47.77,47.79,47.51,47.57,42034.0,43.5419,43.5601,43.3049,43.3596,42034.0
2020-07-08 13:30:00,47.58,47.68,47.53,47.56,19433.0,43.3687,43.4598,43.3231,43.3505,19433.0
2020-07-08 14:00:00,47.53,47.71,47.53,47.67,26318.0,43.3231,43.4872,43.3231,43.4507,26318.0
2020-07-08 14:30:00,47.65,47.74,47.6,47.72,33946.0,43.4325,43.5145,43.3869,43.4963,33946.0
2020-07-08 15:00:00,47.74,48.01,47.68,47.93,57669.0,43.5145,43.7606,43.4598,43.6877,57669.0
2020-07-08 15:30:00,47.92,48.02,47.74,47.84,151474.0,43.6786,43.7697,43.5145,43.6057,151474.0
2020-07-09 09:30:00,47.66,48.07,47.66,47.84,36687.0,43.4416,43.8153,43.4416,43.6057,36687.0
2020-07-09 10:00:00,47.82,48.04,47.82,47.86,59539.0,43.5874,43.788,43.5874,43.6239,59539.0
2020-07-09 10:30:00,47.88,47.91,47.31,47.45,91344.0,43.6421,43.6695,43.1226,43.2502,91344.0
2020-07-09 11:00:00,47.42,47.55,47.22,47.43,42676.0,43.2229,43.3413,43.0406,43.232,42676.0
2020-07-09 11:30:00,47.41,47.66,47.27,47.63,48343.0,43.2137,43.4416,43.0861,43.4143,48343.0
2020-07-09 12:00:00,47.63,47.78,47.58,47.58,36456.0,43.4143,43.551,43.3687,43.3687,36456.0
2020-07-09 12:30:00,47.59,47.74,47.58,47.65,28244.0,43.3778,43.5145,43.3687,43.4325,28244.0
2020-07-09 13:00:00,47.65,47.94,47.63,47.84,25223.0,43.4325,43.6968,43.4143,43.6057,25223.0
2020-07-09 13:30:00,47.84,47.96,47.57,47.59,29114.0,43.6057,43.7151,43.3596,43.3778,29114.0
2020-07-09 14:00:00,47.58,47.95,47.56,47.87,58725.0,43.3687,43.7059,43.3505,43.633,58725.0
2020-07-09 14:30:00,47.87,48.0,47.75,47.96,43209.0,43.633,43.7515,43.5236,43.7151,43209.0
2020-07-09 15:00:00,47.97,48.02,47.72,47.74,55393.0,43.7242,43.7697,43.4963,43.5145,55393.0
2020-07-09 15:30:00,47.73,47.75,47.5,47.57,148053.0,43.5054,43.5236,43.2958,43.3596,148053.0
2020-07-10 09:30:00,47.8,48.29,47.71,48.12,45872.0,43.5692,44.0158,43.4872,43.8609,45872.0
2020-07-10 10:00:00,48.09,48.12,47.68,48.09,39616.0,43.8336,43.8609,43.4598,43.8336,39616.0
2020-07-10 10:30:00,48.12,48.54,48.11,48.48,67464.0,43.8609,44.2437,43.8518,44.189,67464.0
2020-07-10 11:00:00,48.45,48.5,48.3,48.47,42448.0,44.1617,44.2073,44.025,44.1799,42448.0
2020-07-10 11:30:00,48.47,48.59,48.37,48.56,46610.0,44.1799,44.2893,44.0888,44.262,46610.0
2020-07-10 12:00:00,48.56,48.71,48.39,48.39,33118.0,44.262,44.3987,44.107,44.107,33118.0
2020-07-10 12:30:00,48.38,48.41,48.21,48.36,64875.0,44.0979,44.1252,43.9429,44.0797,64875.0
2020-07-10 13:00:00,48.33,48.35,48.21,48.28,26349.0,44.0523,44.0705,43.9429,44.0067,26349.0
2020-07-10 13:30:00,48.29,48.41,48.29,48.31,21167.0,44.0158,44.1252,44.0158,44.0341,21167.0
2020-07-10 14:00:00,48.3,48.34,48.16,48.17,18253.0,44.025,44.0614,43.8974,43.9065,18253.0
2020-07-10 14:30:00,48.18,48.22,48.08,48.12,24044.0,43.9156,43.952,43.8244,43.8609,24044.0
2020-07-10 15:00:00,48.08,48.27,48.04,48.21,35920.0,43.8244,43.9976,43.788,43.9429,35920.0
2020-07-10 15:30:00,48.19,48.3,48.13,48.28,89837.0,43.9247,44.025,43.87,44.0067,89837.0
2020-07-13 09:30:00,48.52,48.8,48.4,48.56,47962.0,44.2255,44.4807,44.1161,44.262,47962.0
2020-07-13 10:00:00,48.54,48.75,48.38,48.71,73230.0,44.2437,44.4351,44.0979,44.3987,73230.0
2020-07-13 10:30:00,48.71,48.77,48.44,48.54,27432.0,44.3987,44.4534,44.1526,44.2437,27432.0
2020-07-13 11:00:00,48.54,48.62,48.45,48.57,94699.0,44.2437,44.3166,44.1617,44.2711,94699.0
2020-07-13 11:30:00,48.59,48.69,48.54,48.66,14980.0,44.2893,44.3804,44.2437,44.3531,14980.0
2020-07-13 12:00:00,48.68,48.74,48.49,48.59,11727.0,44.3713,44.426,44.1981,44.2893,11727.0
2020-07-13 12:30:00,48.6,48.67,48.47,48.59,25332.0,44.2984,44.3622,44.1799,44.2893,25332.0
2020-07-13 13:00:00,48.62,48.76,48.53,48.76,37465.0,44.3166,44.4442,44.2346,44.4442,37465.0
2020-07-13 13:30:00,48.76,48.88,48.73,48.83,48726.0,44.4442,44.5536,44.4169,44.5081,48726.0
2020-07-13 14:00:00,48.86,48.86,48.67,48.75,32242.0,44.5354,44.5354,44.3622,44.4351,32242.0
2020-07-13 14:30:00,48.75,49.02,48.73,48.92,50389.0,44.4351,44.6812,44.4169,44.5901,50389.0
2020-07-13 15:00:00,48.93,48.95,48.66,48.69,74825.0,44.5992,44.6174,44.3531,44.3804,74825.0
2020-07-13 15:30:00,48.68,48.77,48.34,48.46,191164.0,44.3713,44.4534,44.0614,44.1708,191164.0
2020-07-14 09:30:00,48.39,48.65,48.1,48.63,30913.0,44.107,44.344,43.8427,44.3258,30913.0
2020-07-14 10:00:00,48.66,48.92,48.57,48.92,26083.0,44.3531,44.5901,44.2711,44.5901,26083.0
2020-07-14 10:30:00,48.9,49.11,48.89,49.05,34437.0,44.5719,44.7633,44.5627,44.7086,34437.0
2020-07-14 11:00:00,49.09,49.41,49.04,49.32,45026.0,44.745,45.0367,44.6995,44.9547,45026.0
2020-07-14 11:30:00,49.31,49.5,49.31,49.4,23775.0,44.9456,45.1188,44.9456,45.0276,23775.0
2020-07-14 12:00:00,49.42,49.46,49.32,49.38,17235.0,45.0458,45.0823,44.9547,45.0094,17235.0
2020-07-14 12:30:00,49.41,49.45,49.32,49.39,11621.0,45.0367,45.0732,44.9547,45.0185,11621.0
2020-07-14 13:00:00,49.4,49.42,49.23,49.28,17537.0,45.0276,45.0458,44.8727,44.9182,17537.0
2020-07-14 13:30:00,49.26,49.59,49.26,49.41,21026.0,44.9,45.2008,44.9,45.0367,21026.0
2020-07-14 14:00:00,49.36,49.54,49.34,49.5,22118.0,44.9911,45.1552,44.9729,45.1188,22118.0
2020-07-14 14:30:00,49.52,49.66,49.44,49.62,29647.0,45.137,45.2646,45.0641,45.2281,29647.0
2020-07-14 15:00:00,49.65,49.74,49.48,49.68,42971.0,45.2555,45.3375,45.1005,45.2828,42971.0
2020-07-14 15:30:00,49.68,49.94,49.66,49.93,90045.0,45.2828,45.5198,45.2646,45.5107,90045.0
2020-07-15 09:30:00,50.54,50.63,50.12,50.54,46027.0,46.0667,46.1487,45.6839,46.0667,46027.0
2020-07-15 10:00:00,50.55,50.55,50.15,50.48,23470.0,46.0758,46.0758,45.7112,46.012,23470.0
2020-07-15 10:30:00,50.53,50.6,50.38,50.51,46754.0,46.0576,46.1214,45.9209,46.0394,46754.0
2020-07-15 11:00:00,50.5,50.83,50.42,50.8,57162.0,46.0302,46.331,45.9573,46.3037,57162.0
2020-07-15 11:30:00,50.75,50.99,50.63,50.63,154991.0,46.2581,46.4769,46.1487,46.1487,154991.0
2020-07-15 12:00:00,50.59,50.86,50.54,50.78,33915.0,46.1123,46.3584,46.0667,46.2855,33915.0
2020-07-15 12:30:00,50.73,50.79,50.6,50.64,53425.0,46.2399,46.2946,46.1214,46.1579,53425.0
2020-07-15 13:00:00,50.64,50.73,50.57,50.71,68332.0,46.1579,46.2399,46.094,46.2217,68332.0
2020-07-15 13:30:00,50.72,50.86,50.72,50.78,38161.0,46.2308,46.3584,46.2308,46.2855,38161.0
2020-07-15 14:00:00,50.78,50.99,50.73,50.97,78599.0,46.2855,46.4769,46.2399,46.4586,78599.0
2020-07-15 14:30:00,50.96,50.98,50.66,50.68,48371.0,46.4495,46.4678,46.1761,46.1943,48371.0
2020-07-15 15:00:00,50.65,50.77,50.6,50.72,46337.0,46.167,46.2763,46.1214,46.2308,46337.0
2020-07-15 15:30:00,50.72,50.89,50.56,50.6,138643.0,46.2308,46.3857,46.0849,46.1214,138643.0
2020-07-16 09:30:00,50.69,50.94,50.25,50.85,37623.0,46.2034,46.4313,45.8024,46.3493,37623.0
2020-07-16 10:00:00,50.87,51.07,50.87,50.98,71020.0,46.3675,46.5498,46.3675,46.4678,71020.0
2020-07-16 10:30:00,50.95,51.09,50.94,51.0,35159.0,46.4404,46.568,46.4313,46.486,35159.0
2020-07-16 11:00:00,50.99,51.17,50.94,51.12,40151.0,46.4769,46.6409,46.4313,46.5954,40151.0
2020-07-16 11:30:00,51.12,51.14,50.61,50.63,34488.0,46.5954,46.6136,46.1305,46.1487,34488.0
2020-07-16 12:00:00,50.63,50.85,50.55,50.73,27028.0,46.1487,46.3493,46.0758,46.2399,27028.0
2020-07-16 12:30:00,50.76,50.85,50.7,50.76,28206.0,46.2672,46.3493,46.2125,46.2672,28206.0
2020-07-16 13:00:00,50.75,50.83,50.69,50.8,25895.0,46.2581,46.331,46.2034,46.3037,25895.0
2020-07-16 13:30:00,50.8,50.85,50.62,50.62,22071.0,46.3037,46.3493,46.1396,46.1396,22071.0
2020-07-16 14:00:00,50.62,50.75,50.58,50.66,20977.0,46.1396,46.2581,46.1032,46.1761,20977.0
2020-07-16 14:30:00,50.66,50.69,50.45,50.45,35403.0,46.1761,46.2034,45.9847,45.9847,35403.0
2020-07-16 15:00:00,50.49,50.75,50.38,50.72,56688.0,46.0211,46.2581,45.9209,46.2308,56688.0
2020-07-16 15:30:00,50.72,50.84,50.65,50.82,126716.0,46.2308,46.3401,46.167,46.3219,126716.0
2020-07-17 09:30:00,50.99,51.1,50.7,50.93,50456.0,46.4769,46.5771,46.2125,46.4222,50456.0
2020-07-17 10:00:00,50.89,51.09,50.78,50.8,13167.0,46.3857,46.568,46.2855,46.3037,13167.0
2020-07-17 10:30:00,50.77,50.85,50.7,50.85,16292.0,46.2763,46.3493,46.2125,46.3493,16292.0
2020-07-17 11:00:00,50.87,50.9,50.76,50.77,17287.0,46.3675,46.3948,46.2672,46.2763,17287.0
2020-07-17 11:30:00,50.84,50.89,50.75,50.89,9739.0,46.3401,46.3857,46.2581,46.3857,9739.0
2020-07-17 12:00:00,50.88,50.92,50.79,50.91,11141.0,46.3766,46.4131,46.2946,46.404,11141.0
2020-07-17 12:30:00,50.91,50.91,50.76,50.76,10280.0,46.404,46.404,46.2672,46.2672,10280.0
2020-07-17 13:00:00,50.75,50.88,50.71,50.78,19324.0,46.2581,46.3766,46.2217,46.2855,19324.0
2020-07-17 13:30:00,50.77,50.77,50.67,50.72,12907.0,46.2763,46.2763,46.1852,46.2308,12907.0
2020-07-17 14:00:00,50.71,50.78,50.68,50.73,13825.0,46.2217,46.2855,46.1943,46.2399,13825.0
2020-07-17 14:30:00,50.72,50.72,50.62,50.65,24318.0,46.2308,46.2308,46.1396,46.167,24318.0
2020-07-17 15:00:00,50.61,50.65,50.52,50.59,43556.0,46.1305,46.167,46.0485,46.1123,43556.0
2020-07-17 15:30:00,50.59,50.61,50.44,50.53,107535.0,46.1123,46.1305,45.9756,46.0576,107535.0
2020-07-20 09:30:00,50.42,50.73,50.31,50.53,45084.0,45.9573,46.2399,45.8571,46.0576,45084.0
2020-07-20 10:00:00,50.53,50.69,50.46,50.61,25641.0,46.0576,46.2034,45.9938,46.1305,25641.0
2020-07-20 10:30:00,50.61,50.73,50.55,50.65,16964.0,46.1305,46.2399,46.0758,46.167,16964.0
2020-07-20 11:00:00,50.68,50.72,50.62,50.62,13331.0,46.1943,46.2308,46.1396,46.1396,13331.0
2020-07-20 11:30:00,50.6,50.68,50.57,50.58,12309.0,46.1214,46.1943,46.094,46.1032,12309.0
2020-07-20 12:00:00,50.57,50.59,50.39,50.53,20024.0,46.094,46.1123,45.93,46.0576,20024.0
2020-07-20 12:30:00,50.51,50.61,50.46,50.61,23438.0,46.0394,46.1305,45.9938,46.1305,23438.0
2020-07-20 13:00:00,50.6,50.6,50.46,50.52,26760.0,46.1214,46.1214,45.9938,46.0485,26760.0
2020-07-20 13:30:00,50.52,50.65,50.51,50.62,20485.0,46.0485,46.167,46.0394,46.1396,20485.0
2020-07-20 14:00:00,50.62,50.62,50.49,50.55,19129.0,46.1396,46.1396,46.0211,46.0758,19129.0
2020-07-20 14:30:00,50.56,50.58,50.52,50.52,23736.0,46.0849,46.1032,46.0485,46.0485,23736.0
2020-07-20 15:00:00,50.52,50.65,50.48,50.62,37905.0,46.0485,46.167,46.012,46.1396,37905.0
2020-07-20 15:30:00,50.63,50.66,50.48,50.49,101665.0,46.1487,46.1761,46.012,46.0211,101665.0
2020-07-21 09:30:00,50.57,50.97,50.57,50.79,47782.0,46.094,46.4586,46.094,46.2946,47782.0
2020-07-21 10:00:00,50.84,50.98,50.7,50.87,44367.0,46.3401,46.4678,46.2125,46.3675,44367.0
2020-07-21 10:30:00,50.87,51.19,50.85,51.16,79371.0,46.3675,46.6592,46.3493,46.6318,79371.0
2020-07-21 11:00:00,51.19,51.3,51.1,51.3,41394.0,46.6592,46.7594,46.5771,46.7594,41394.0
2020-07-21 11:30:00,51.29,51.31,51.16,51.31,25412.0,46.7503,46.7685,46.6318,46.7685,25412.0
2020-07-21 12:00:00,51.31,51.34,51.06,51.12,22306.0,46.7685,46.7959,46.5407,46.5954,22306.0
2020-07-21 12:30:00,51.12,51.22,51.09,51.19,20732.0,46.5954,46.6865,46.568,46.6592,20732.0
2020-07-21 13:00:00,51.19,51.22,51.15,51.18,15933.0,46.6592,46.6865,46.6227,46.6501,15933.0
2020-07-21 13:30:00,51.18,51.26,51.17,51.2,20294.0,46.6501,46.723,46.6409,46.6683,20294.0
2020-07-21 14:00:00,51.2,51.28,51.15,51.27,20168.0,46.6683,46.7412,46.6227,46.7321,20168.0
2020-07-21 14:30:00,51.26,51.3,51.16,51.27,26759.0,46.723,46.7594,46.6318,46.7321,26759.0
2020-07-21 15:00:00,51.26,51.26,51.11,51.18,50825.0,46.723,46.723,46.5863,46.6501,50825.0
2020-07-21 15:30:00,51.17,51.21,50.97,51.06,112204.0,46.6409,46.6774,46.4586,46.5407,112204.0
2020-07-22 09:30:00,51.14,51.6,50.96,51.47,46514.0,46.6136,47.0329,46.4495,46.9144,46514.0
2020-07-22 10:00:00,51.48,51.6,51.36,51.43,33516.0,46.9235,47.0329,46.8141,46.8779,33516.0
2020-07-22 10:30:00,51.39,51.6,51.25,51.34,22570.0,46.8415,47.0329,46.7139,46.7959,22570.0
2020-07-22 11:00:00,51.34,51.36,50.98,51.05,20294.0,46.7959,46.8141,46.4678,46.5316,20294.0
2020-07-22 11:30:00,51.0,51.17,50.99,51.08,21831.0,46.486,46.6409,46.4769,46.5589,21831.0
2020-07-22 12:00:00,51.08,51.16,51.05,51.12,17447.0,46.5589,46.6318,46.5316,46.5954,17447.0
2020-07-22 12:30:00,51.11,51.15,51.04,51.12,14229.0,46.5863,46.6227,46.5224,46.5954,14229.0
2020-07-22 13:00:00,51.14,51.14,50.98,50.98,10711.0,46.6136,46.6136,46.4678,46.4678,10711.0
2020-07-22 13:30:00,50.97,51.02,50.9,50.9,17759.0,46.4586,46.5042,46.3948,46.3948,17759.0
2020-07-22 14:00:00,50.92,50.95,50.87,50.9,11060.0,46.4131,46.4404,46.3675,46.3948,11060.0
2020-07-22 14:30:00,50.89,50.96,50.85,50.91,16198.0,46.3857,46.4495,46.3493,46.404,16198.0
2020-07-22 15:00:00,50.92,51.02,50.92,50.98,25679.0,46.4131,46.5042,46.4131,46.4678,25679.0
2020-07-22 15:30:00,50.99,51.1,50.92,51.05,83867.0,46.4769,46.5771,46.4131,46.5316,83867.0
2020-07-23 09:30:00,51.02,51.5,51.02,51.46,29998.0,46.5042,46.9417,46.5042,46.9053,29998.0
2020-07-23 10:00:00,51.54,51.58,51.29,51.35,19432.0,46.9782,47.0147,46.7503,46.805,19432.0
2020-07-23 10:30:00,51.35,51.59,51.33,51.45,24781.0,46.805,47.0238,46.7868,46.8962,24781.0
2020-07-23 11:00:00,51.47,51.9,51.47,51.89,22394.0,46.9144,47.3063,46.9144,47.2972,22394.0
2020-07-23 11:30:00,51.88,52.0,51.81,51.88,20510.0,47.2881,47.3975,47.2243,47.2881,20510.0
2020-07-23 12:00:00,51.87,51.88,51.58,51.62,21221.0,47.279,47.2881,47.0147,47.0511,21221.0
2020-07-23 12:30:00,51.6,51.82,51.57,51.62,14752.0,47.0329,47.2334,47.0055,47.0511,14752.0
2020-07-23 13:00:00,51.6,51.69,51.58,51.59,18408.0,47.0329,47.1149,47.0147,47.0238,18408.0
2020-07-23 13:30:00,51.58,51.59,51.29,51.38,17312.0,47.0147,47.0238,46.7503,46.8324,17312.0
2020-07-23 14:00:00,51.36,51.36,51.01,51.16,21996.0,46.8141,46.8141,46.4951,46.6318,21996.0
2020-07-23 14:30:00,51.13,51.3,50.92,51.24,73315.0,46.6045,46.7594,46.4131,46.7047,73315.0
2020-07-23 15:00:00,51.25,51.29,51.08,51.23,37669.0,46.7139,46.7503,46.5589,46.6956,37669.0
2020-07-23 15:30:00,51.23,51.3,51.04,51.2,68113.0,46.6956,46.7594,46.5224,46.6683,68113.0
2020-07-24 09:30:00,51.19,51.19,50.91,51.15,22431.0,46.6592,46.6592,46.404,46.6227,22431.0
2020-07-24 10:00:00,51.15,51.31,51.15,51.28,30634.0,46.6227,46.7685,46.6227,46.7412,30634.0
2020-07-24 10:30:00,51.3,51.57,51.25,51.52,44990.0,46.7594,47.0055,46.7139,46.96,44990.0
2020-07-24 11:00:00,51.49,51.61,51.4,51.41,45882.0,46.9326,47.042,46.8506,46.8597,45882.0
2020-07-24 11:30:00,51.41,51.48,51.38,51.42,46001.0,46.8597,46.9235,46.8324,46.8688,46001.0
2020-07-24 12:00:00,51.42,51.52,51.39,51.44,51924.0,46.8688,46.96,46.8415,46.887,51924.0
2020-07-24 12:30:00,51.44,51.57,51.4,51.48,39484.0,46.887,47.0055,46.8506,46.9235,39484.0
2020-07-24 13:00:00,51.48,51.52,51.44,51.51,31810.0,46.9235,46.96,46.887,46.9508,31810.0
2020-07-24 13:30:00,51.5,51.51,51.23,51.28,42722.0,46.9417,46.9508,46.6956,46.7412,42722.0
2020-07-24 14:00:00,51.3,51.41,51.29,51.4,31269.0,46.7594,46.8597,46.7503,46.8506,31269.0
2020-07-24 14:30:00,51.39,51.42,51.31,51.37,25762.0,46.8415,46.8688,46.7685,46.8232,25762.0
2020-07-24 15:00:00,51.36,51.43,51.31,51.34,57109.0,46.8141,46.8779,46.7685,46.7959,57109.0
2020-07-24 15:30:00,51.33,51.42,51.27,51.32,159336.0,46.7868,46.8688,46.7321,46.7777,159336.0
2020-07-27 09:30:00,51.28,51.8,51.08,51.77,58818.0,46.7412,47.2152,46.5589,47.1878,58818.0
2020-07-27 10:00:00,51.74,52.12,51.66,52.12,80407.0,47.1605,47.5069,47.0876,47.5069,80407.0
2020-07-27 10:30:00,52.11,52.14,51.98,52.13,49517.0,47.4977,47.5251,47.3792,47.516,49517.0
2020-07-27 11:00:00,52.12,52.46,52.1,52.2,171310.0,47.5069,47.8168,47.4886,47.5798,171310.0
2020-07-27 11:30:00,52.2,52.55,52.19,52.51,54355.0,47.5798,47.8988,47.5707,47.8623,54355.0
2020-07-27 12:00:00,52.51,52.61,52.39,52.58,35131.0,47.8623,47.9535,47.753,47.9261,35131.0
2020-07-27 12:30:00,52.59,52.69,52.56,52.6,34314.0,47.9353,48.0264,47.9079,47.9444,34314.0
2020-07-27 13:00:00,52.63,52.77,52.59,52.77,38511.0,47.9717,48.0993,47.9353,48.0993,38511.0
2020-07-27 13:30:00,52.78,53.03,52.71,52.74,97232.0,48.1084,48.3363,48.0446,48.072,97232.0
2020-07-27 14:00:00,52.76,52.79,52.59,52.75,44098.0,48.0902,48.1176,47.9353,48.0811,44098.0
2020-07-27 14:30:00,52.76,52.93,52.74,52.81,53596.0,48.0902,48.2452,48.072,48.1358,53596.0
2020-07-27 15:00:00,52.82,53.14,52.76,53.01,76715.0,48.1449,48.4366,48.0902,48.3181,76715.0
2020-07-27 15:30:00,53.01,53.09,52.84,52.84,240389.0,48.3181,48.391,48.1631,48.1631,240389.0
2020-07-28 09:30:00,52.46,52.74,52.34,52.57,66189.0,47.8168,48.072,47.7074,47.917,66189.0
2020-07-28 10:00:00,52.67,52.85,52.64,52.71,53719.0,48.0082,48.1722,47.9808,48.0446,53719.0
2020-07-28 10:30:00,52.72,52.79,52.63,52.71,49096.0,48.0537,48.1176,47.9717,48.0446,49096.0
2020-07-28 11:00:00,52.7,52.74,52.53,52.71,43377.0,48.0355,48.072,47.8806,48.0446,43377.0
2020-07-28 11:30:00,52.72,52.76,52.53,52.58,58012.0,48.0537,48.0902,47.8806,47.9261,58012.0
2020-07-28 12:00:00,52.57,52.63,52.44,52.48,35701.0,47.917,47.9717,47.7985,47.835,35701.0
2020-07-28 12:30:00,52.5,52.51,52.29,52.34,29868.0,47.8532,47.8623,47.6618,47.7074,29868.0
2020-07-28 13:00:00,52.34,52.47,52.28,52.47,28145.0,47.7074,47.8259,47.6527,47.8259,28145.0
2020-07-28 13:30:00,52.52,52.74,52.51,52.72,48236.0,47.8715,48.072,47.8623,48.0537,48236.0
2020-07-28 14:00:00,52.73,52.8,52.6,52.63,54678.0,48.0629,48.1267,47.9444,47.9717,54678.0
2020-07-28 14:30:00,52.64,52.75,52.63,52.68,77285.0,47.9808,48.0811,47.9717,48.0173,77285.0
2020-07-28 15:00:00,52.68,52.69,52.51,52.57,45915.0,48.0173,48.0264,47.8623,47.917,45915.0
2020-07-28 15:30:00,52.57,52.63,52.21,52.24,161498.0,47.917,47.9717,47.5889,47.6162,161498.0
2020-07-29 09:30:00,52.49,53.29,52.49,53.06,63888.0,47.8441,48.5733,47.8441,48.3637,63888.0
2020-07-29 10:00:00,53.09,53.5,53.09,53.5,40416.0,48.391,48.7647,48.391,48.7647,40416.0
2020-07-29 10:30:00,53.56,53.71,53.37,53.47,73722.0,48.8194,48.9561,48.6462,48.7374,73722.0
2020-07-29 11:00:00,53.49,53.68,53.24,53.68,66486.0,48.7556,48.9288,48.5277,48.9288,66486.0
2020-07-29 11:30:00,53.68,53.71,53.34,53.5,53305.0,48.9288,48.9561,48.6189,48.7647,53305.0
2020-07-29 12:00:00,53.49,53.51,53.29,53.47,33392.0,48.7556,48.7738,48.5733,48.7374,33392.0
2020-07-29 12:30:00,53.48,53.71,53.48,53.65,51582.0,48.7465,48.9561,48.7465,48.9014,51582.0
2020-07-29 13:00:00,53.63,53.7,53.52,53.67,30473.0,48.8832,48.947,48.7829,48.9197,30473.0
2020-07-29 13:30:00,53.68,53.72,53.51,53.52,24420.0,48.9288,48.9652,48.7738,48.7829,24420.0
2020-07-29 14:00:00,53.53,53.65,53.4,53.53,62620.0,48.7921,48.9014,48.6736,48.7921,62620.0
2020-07-29 14:30:00,53.54,53.68,53.45,53.48,38201.0,48.8012,48.9288,48.7191,48.7465,38201.0
2020-07-29 15:00:00,53.49,53.61,53.36,53.52,47137.0,48.7556,48.865,48.6371,48.7829,47137.0
2020-07-29 15:30:00,53.49,53.59,53.32,53.32,132691.0,48.7556,48.8467,48.6006,48.6006,132691.0
2020-07-30 09:30:00,52.28,52.28,49.56,49.6,259519.0,47.8887,47.8887,45.3972,45.4338,259519.0
2020-07-30 10:00:00,49.6,49.62,48.4,49.1,718622.0,45.4338,45.4521,44.3346,44.9758,718622.0
2020-07-30 10:30:00,49.1,49.85,48.92,49.2,343123.0,44.9758,45.6628,44.8109,45.0674,343123.0
2020-07-30 11:00:00,49.18,49.55,49.07,49.34,139771.0,45.0491,45.388,44.9483,45.1956,139771.0
2020-07-30 11:30:00,49.29,49.71,49.17,49.56,90186.0,45.1498,45.5346,45.0399,45.3972,90186.0
2020-07-30 12:00:00,49.59,49.59,49.16,49.29,47184.0,45.4246,45.4246,45.0308,45.1498,47184.0
2020-07-30 12:30:00,49.3,49.57,49.28,49.57,39535.0,45.159,45.4063,45.1407,45.4063,39535.0
2020-07-30 13:00:00,49.57,50.07,49.16,49.2,156405.0,45.4063,45.8643,45.0308,45.0674,156405.0
2020-07-30 13:30:00,49.21,49.28,48.83,48.88,61724.0,45.0766,45.1407,44.7285,44.7743,61724.0
2020-07-30 14:00:00,48.88,49.21,48.86,49.0,89800.0,44.7743,45.0766,44.756,44.8842,89800.0
2020-07-30 14:30:00,49.0,49.12,48.69,48.9,66343.0,44.8842,44.9941,44.6002,44.7926,66343.0
2020-07-30 15:00:00,48.9,49.02,48.59,48.66,128203.0,44.7926,44.9025,44.5086,44.5728,128203.0
2020-07-30 15:30:00,48.66,48.95,48.42,48.45,297052.0,44.5728,44.8384,44.3529,44.3804,297052.0
2020-07-31 09:30:00,48.86,49.31,48.22,48.39,148997.0,44.756,45.1682,44.1697,44.3254,148997.0
2020-07-31 10:00:00,48.45,48.82,48.21,48.21,105358.0,44.3804,44.7193,44.1606,44.1606,105358.0
2020-07-31 10:30:00,48.26,48.26,47.74,47.84,58290.0,44.2064,44.2064,43.73,43.8216,58290.0
2020-07-31 11:00:00,47.85,47.85,47.47,47.57,75483.0,43.8308,43.8308,43.4827,43.5743,75483.0
2020-07-31 11:30:00,47.59,47.63,47.32,47.39,62967.0,43.5926,43.6293,43.3453,43.4094,62967.0
2020-07-31 12:00:00,47.39,47.41,47.16,47.3,64542.0,43.4094,43.4278,43.1988,43.327,64542.0
2020-07-31 12:30:00,47.28,47.31,47.2,47.26,48420.0,43.3087,43.3362,43.2354,43.2904,48420.0
2020-07-31 13:00:00,47.26,47.7,47.23,47.67,59766.0,43.2904,43.6934,43.2629,43.6659,59766.0
2020-07-31 13:30:00,47.66,47.67,47.18,47.27,57941.0,43.6568,43.6659,43.2171,43.2995,57941.0
2020-07-31 14:00:00,47.27,47.42,47.26,47.41,54652.0,43.2995,43.4369,43.2904,43.4278,54652.0
2020-07-31 14:30:00,47.42,47.51,47.36,47.51,71858.0,43.4369,43.5194,43.382,43.5194,71858.0
2020-07-31 15:00:00,47.48,47.53,47.34,47.44,80310.0,43.4919,43.5377,43.3636,43.4552,80310.0
2020-07-31 15:30:00,47.45,48.13,47.41,48.13,435850.0,43.4644,44.0873,43.4278,44.0873,435850.0
2020-08-03 09:30:00,48.27,49.15,48.26,48.72,83266.0,44.2155,45.0216,44.2064,44.6277,83266.0
2020-08-03 10:00:00,48.72,48.86,48.12,48.23,50509.0,44.6277,44.756,44.0781,44.1789,50509.0
2020-08-03 10:30:00,48.23,48.45,48.11,48.16,33873.0,44.1789,44.3804,44.069,44.1148,33873.0
2020-08-03 11:00:00,48.16,48.25,48.04,48.18,35573.0,44.1148,44.1972,44.0048,44.1331,35573.0
2020-08-03 11:30:00,48.19,48.39,48.12,48.13,37209.0,44.1422,44.3254,44.0781,44.0873,37209.0
2020-08-03 12:00:00,48.14,48.33,48.11,48.25,36822.0,44.0964,44.2705,44.069,44.1972,36822.0
2020-08-03 12:30:00,48.24,48.3,48.17,48.19,21654.0,44.188,44.243,44.1239,44.1422,21654.0
2020-08-03 13:00:00,48.21,48.38,48.12,48.3,35434.0,44.1606,44.3163,44.0781,44.243,35434.0
2020-08-03 13:30:00,48.3,48.33,48.19,48.33,22359.0,44.243,44.2705,44.1422,44.2705,22359.0
2020-08-03 14:00:00,48.28,48.4,48.22,48.37,19951.0,44.2247,44.3346,44.1697,44.3071,19951.0
2020-08-03 14:30:00,48.37,48.47,48.33,48.34,22224.0,44.3071,44.3987,44.2705,44.2796,22224.0
2020-08-03 15:00:00,48.34,48.38,48.24,48.25,45600.0,44.2796,44.3163,44.188,44.1972,45600.0
2020-08-03 15:30:00,48.26,48.62,48.24,48.37,227634.0,44.2064,44.5361,44.188,44.3071,227634.0
2020-08-04 09:30:00,48.22,48.3,47.8,48.08,77109.0,44.1697,44.243,43.785,44.0415,77109.0
2020-08-04 10:00:00,48.06,48.22,47.86,47.87,45848.0,44.0232,44.1697,43.84,43.8491,45848.0
2020-08-04 10:30:00,47.85,47.97,47.68,47.97,55999.0,43.8308,43.9407,43.6751,43.9407,55999.0
2020-08-04 11:00:00,47.98,48.06,47.92,48.05,43593.0,43.9499,44.0232,43.8949,44.014,43593.0
2020-08-04 11:30:00,48.03,48.05,47.97,47.98,33320.0,43.9957,44.014,43.9407,43.9499,33320.0
2020-08-04 12:00:00,47.98,48.06,47.85,47.91,48089.0,43.9499,44.0232,43.8308,43.8858,48089.0
2020-08-04 12:30:00,47.9,47.93,47.68,47.77,64150.0,43.8766,43.9041,43.6751,43.7575,64150.0
2020-08-04 13:00:00,47.81,48.2,47.77,48.19,55802.0,43.7942,44.1514,43.7575,44.1422,55802.0
2020-08-04 13:30:00,48.19,48.33,48.11,48.23,48256.0,44.1422,44.2705,44.069,44.1789,48256.0
2020-08-04 14:00:00,48.24,48.25,47.88,47.91,73435.0,44.188,44.1972,43.8583,43.8858,73435.0
2020-08-04 14:30:00,47.91,47.91,47.72,47.89,47524.0,43.8858,43.8858,43.7117,43.8674,47524.0
2020-08-04 15:00:00,47.9,47.98,47.78,47.84,73626.0,43.8766,43.9499,43.7667,43.8216,73626.0
2020-08-04 15:30:00,47.84,47.95,47.72,47.95,157461.0,43.8216,43.9224,43.7117,43.9224,157461.0
2020-08-05 09:30:00,48.18,48.19,47.43,47.52,76271.0,44.1331,44.1422,43.4461,43.5285,76271.0
2020-08-05 10:00:00,47.52,47.94,47.52,47.72,59012.0,43.5285,43.9132,43.5285,43.7117,59012.0
2020-08-05 10:30:00,47.68,47.79,47.52,47.58,44245.0,43.6751,43.7758,43.5285,43.5835,44245.0
2020-08-05 11:00:00,47.58,47.76,47.58,47.66,37973.0,43.5835,43.7484,43.5835,43.6568,37973.0
2020-08-05 11:30:00,47.66,47.78,47.58,47.68,30797.0,43.6568,43.7667,43.5835,43.6751,30797.0
2020-08-05 12:00:00,47.68,47.96,47.63,47.92,37438.0,43.6751,43.9316,43.6293,43.8949,37438.0
2020-08-05 12:30:00,47.92,48.16,47.92,47.99,59040.0,43.8949,44.1148,43.8949,43.959,59040.0
2020-08-05 13:00:00,48.0,48.02,47.88,48.0,18231.0,43.9682,43.9865,43.8583,43.9682,18231.0
2020-08-05 13:30:00,47.99,47.99,47.84,47.85,23095.0,43.959,43.959,43.8216,43.8308,23095.0
2020-08-05 14:00:00,47.84,48.04,47.84,48.01,34802.0,43.8216,44.0048,43.8216,43.9774,34802.0
2020-08-05 14:30:00,48.03,48.1,47.83,47.89,39459.0,43.9957,44.0598,43.8125,43.8674,39459.0
2020-08-05 15:00:00,47.89,48.01,47.85,47.9,44051.0,43.8674,43.9774,43.8308,43.8766,44051.0
2020-08-05 15:30:00,47.89,48.04,47.78,48.02,175546.0,43.8674,44.0048,43.7667,43.9865,175546.0
2020-08-06 09:30:00,48.1,48.89,48.09,48.51,73282.0,44.0598,44.7834,44.0506,44.4354,73282.0
2020-08-06 10:00:00,48.5,48.61,48.23,48.55,40738.0,44.4262,44.527,44.1789,44.472,40738.0
2020-08-06 10:30:00,48.53,48.71,48.51,48.57,57473.0,44.4537,44.6186,44.4354,44.4903,57473.0
2020-08-06 11:00:00,48.58,48.84,48.57,48.64,45116.0,44.4995,44.7376,44.4903,44.5544,45116.0
2020-08-06 11:30:00,48.63,48.81,48.53,48.71,95248.0,44.5453,44.7102,44.4537,44.6186,95248.0
2020-08-06 12:00:00,48.71,48.75,48.62,48.63,38371.0,44.6186,44.6552,44.5361,44.5453,38371.0
2020-08-06 12:30:00,48.62,48.65,48.48,48.51,40066.0,44.5361,44.5636,44.4079,44.4354,40066.0
2020-08-06 13:00:00,48.51,48.67,48.51,48.62,27004.0,44.4354,44.5819,44.4354,44.5361,27004.0
2020-08-06 13:30:00,48.61,48.68,48.47,48.57,26066.0,44.527,44.5911,44.3987,44.4903,26066.0
2020-08-06 14:00:00,48.58,48.61,48.45,48.47,31438.0,44.4995,44.527,44.3804,44.3987,31438.0
2020-08-06 14:30:00,48.45,48.5,48.38,48.43,33831.0,44.3804,44.4262,44.3163,44.3621,33831.0
2020-08-06 15:00:00,48.43,48.68,48.38,48.66,51601.0,44.3621,44.5911,44.3163,44.5728,51601.0
2020-08-06 15:30:00,48.66,48.69,48.55,48.57,137509.0,44.5728,44.6002,44.472,44.4903,137509.0
2020-08-07 09:30:00,48.55,48.73,48.26,48.43,45840.0,44.472,44.6369,44.2064,44.3621,45840.0
2020-08-07 10:00:00,48.38,48.42,48.07,48.28,80321.0,44.3163,44.3529,44.0323,44.2247,80321.0
2020-08-07 10:30:00,48.28,48.46,48.24,48.27,21711.0,44.2247,44.3896,44.188,44.2155,21711.0
2020-08-07 11:00:00,48.31,48.45,48.29,48.34,27926.0,44.2522,44.3804,44.2338,44.2796,27926.0
2020-08-07 11:30:00,48.32,48.44,48.29,48.32,29474.0,44.2613,44.3712,44.2338,44.2613,29474.0
2020-08-07 12:00:00,48.3,48.47,48.28,48.46,23632.0,44.243,44.3987,44.2247,44.3896,23632.0
2020-08-07 12:30:00,48.46,48.56,48.41,48.54,22874.0,44.3896,44.4812,44.3438,44.4628,22874.0
2020-08-07 13:00:00,48.54,48.71,48.54,48.68,23983.0,44.4628,44.6186,44.4628,44.5911,23983.0
2020-08-07 13:30:00,48.67,48.77,48.62,48.62,19097.0,44.5819,44.6735,44.5361,44.5361,19097.0
2020-08-07 14:00:00,48.62,48.67,48.47,48.47,19658.0,44.5361,44.5819,44.3987,44.3987,19658.0
2020-08-07 14:30:00,48.43,48.62,48.42,48.58,21122.0,44.3621,44.5361,44.3529,44.4995,21122.0
2020-08-07 15:00:00,48.55,48.66,48.46,48.58,38543.0,44.472,44.5728,44.3896,44.4995,38543.0
2020-08-07 15:30:00,48.58,48.92,48.54,48.9,132744.0,44.4995,44.8109,44.4628,44.7926,132744.0
2020-08-10 09:30:00,49.03,49.1,48.21,48.25,70396.0,44.9117,44.9758,44.1606,44.1972,70396.0
2020-08-10 10:00:00,48.21,48.43,48.14,48.31,45345.0,44.1606,44.3621,44.0964,44.2522,45345.0
2020-08-10 10:30:00,48.31,48.46,48.17,48.4,40097.0,44.2522,44.3896,44.1239,44.3346,40097.0
2020-08-10 11:00:00,48.42,48.53,48.41,48.49,20014.0,44.3529,44.4537,44.3438,44.417,20014.0
2020-08-10 11:30:00,48.5,48.87,48.5,48.8,47602.0,44.4262,44.7651,44.4262,44.701,47602.0
2020-08-10 12:00:00,48.8,48.97,48.8,48.87,18855.0,44.701,44.8567,44.701,44.7651,18855.0
2020-08-10 12:30:00,48.88,48.93,48.57,48.69,15673.0,44.7743,44.8201,44.4903,44.6002,15673.0
2020-08-10 13:00:00,48.68,48.74,48.64,48.72,11711.0,44.5911,44.646,44.5544,44.6277,11711.0
2020-08-10 13:30:00,48.73,48.85,48.72,48.84,11604.0,44.6369,44.7468,44.6277,44.7376,11604.0
2020-08-10 14:00:00,48.84,49.06,48.84,49.04,16389.0,44.7376,44.9392,44.7376,44.9208,16389.0
2020-08-10 14:30:00,49.03,49.04,48.89,48.9,18880.0,44.9117,44.9208,44.7834,44.7926,18880.0
2020-08-10 15:00:00,48.91,48.96,48.81,48.84,19271.0,44.8018,44.8476,44.7102,44.7376,19271.0
2020-08-10 15:30:00,48.83,48.91,48.73,48.82,95768.0,44.7285,44.8018,44.6369,44.7193,95768.0
2020-08-11 09:30:00,49.24,49.99,49.24,49.75,70724.0,45.104,45.791,45.104,45.5712,70724.0
2020-08-11 10:00:00,49.76,49.96,49.76,49.95,50373.0,45.5804,45.7636,45.5804,45.7544,50373.0
2020-08-11 10:30:00,49.98,50.0,49.81,49.88,22628.0,45.7819,45.8002,45.6262,45.6903,22628.0
2020-08-11 11:00:00,49.89,50.26,49.88,50.04,27063.0,45.6994,46.0384,45.6903,45.8368,27063.0
2020-08-11 11:30:00,50.05,50.08,49.88,49.9,21836.0,45.846,45.8735,45.6903,45.7086,21836.0
2020-08-11 12:00:00,49.89,49.94,49.79,49.88,17490.0,45.6994,45.7452,45.6078,45.6903,17490.0
2020-08-11 12:30:00,49.88,50.23,49.8,50.18,50150.0,45.6903,46.0109,45.617,45.9651,50150.0
2020-08-11 13:00:00,50.17,50.35,50.14,50.3,22034.0,45.9559,46.1208,45.9284,46.075,22034.0
2020-08-11 13:30:00,50.31,50.38,50.31,50.36,18530.0,46.0842,46.1483,46.0842,46.13,18530.0
2020-08-11 14:00:00,50.35,50.41,50.28,50.29,18324.0,46.1208,46.1758,46.0567,46.0658,18324.0
2020-08-11 14:30:00,50.3,50.3,50.02,50.06,21983.0,46.075,46.075,45.8185,45.8552,21983.0
2020-08-11 15:00:00,50.07,50.12,49.88,50.07,84661.0,45.8643,45.9101,45.6903,45.8643,84661.0
2020-08-11 15:30:00,50.07,50.07,49.73,49.73,350939.0,45.8643,45.8643,45.5529,45.5529,350939.0
2020-08-12 09:30:00,50.11,50.43,49.93,50.22,53788.0,45.901,46.1941,45.7361,46.0017,53788.0
2020-08-12 10:00:00,50.24,50.61,50.21,50.52,40681.0,46.02,46.359,45.9926,46.2765,40681.0
2020-08-12 10:30:00,50.55,50.55,50.26,50.4,24675.0,46.304,46.304,46.0384,46.1666,24675.0
2020-08-12 11:00:00,50.4,50.52,50.27,50.27,15252.0,46.1666,46.2765,46.0475,46.0475,15252.0
2020-08-12 11:30:00,50.3,50.43,50.21,50.25,29117.0,46.075,46.1941,45.9926,46.0292,29117.0
2020-08-12 12:00:00,50.23,50.28,50.12,50.15,15947.0,46.0109,46.0567,45.9101,45.9376,15947.0
2020-08-12 12:30:00,50.13,50.18,49.97,49.98,13101.0,45.9193,45.9651,45.7727,45.7819,13101.0
2020-08-12 13:00:00,49.97,49.97,49.76,49.77,16579.0,45.7727,45.7727,45.5804,45.5895,16579.0
2020-08-12 13:30:00,49.8,49.98,49.74,49.89,22197.0,45.617,45.7819,45.562,45.6994,22197.0
2020-08-12 14:00:00,49.89,49.89,49.7,49.7,14821.0,45.6994,45.6994,45.5254,45.5254,14821.0
2020-08-12 14:30:00,49.7,49.94,49.7,49.9,19202.0,45.5254,45.7452,45.5254,45.7086,19202.0
2020-08-12 15:00:00,49.9,50.11,49.83,50.11,30808.0,45.7086,45.901,45.6445,45.901,30808.0
2020-08-12 15:30:00,50.09,50.11,49.96,49.99,92782.0,45.8826,45.901,45.7636,45.791,92782.0
2020-08-13 09:30:00,49.64,49.71,49.26,49.54,25951.0,45.4704,45.5346,45.1224,45.3788,25951.0
2020-08-13 10:00:00,49.64,49.7,49.46,49.46,16942.0,45.4704,45.5254,45.3056,45.3056,16942.0
2020-08-13 10:30:00,49.47,49.51,49.31,49.49,12328.0,45.3147,45.3514,45.1682,45.333,12328.0
2020-08-13 11:00:00,49.47,49.47,49.36,49.4,12930.0,45.3147,45.3147,45.214,45.2506,12930.0
2020-08-13 11:30:00,49.4,49.42,49.35,49.36,10359.0,45.2506,45.2689,45.2048,45.214,10359.0
2020-08-13 12:00:00,49.37,49.38,49.24,49.27,10239.0,45.2231,45.2323,45.104,45.1315,10239.0
2020-08-13 12:30:00,49.28,49.34,49.25,49.31,11042.0,45.1407,45.1956,45.1132,45.1682,11042.0
2020-08-13 13:00:00,49.31,49.35,49.16,49.18,19204.0,45.1682,45.2048,45.0308,45.0491,19204.0
2020-08-13 13:30:00,49.16,49.16,49.06,49.09,13465.0,45.0308,45.0308,44.9392,44.9666,13465.0
2020-08-13 14:00:00,49.07,49.14,48.96,49.01,20421.0,44.9483,45.0124,44.8476,44.8934,20421.0
2020-08-13 14:30:00,49.0,49.01,48.8,48.91,29725.0,44.8842,44.8934,44.701,44.8018,29725.0
2020-08-13 15:00:00,48.91,49.1,48.86,49.09,29030.0,44.8018,44.9758,44.756,44.9666,29030.0
2020-08-13 15:30:00,49.1,49.17,49.02,49.07,69215.0,44.9758,45.0399,44.9025,44.9483,69215.0
2020-08-14 09:30:00,48.99,49.36,48.65,49.34,22899.0,44.875,45.214,44.5636,45.1956,22899.0
2020-08-14 10:00:00,49.32,49.39,49.24,49.37,16202.0,45.1773,45.2414,45.104,45.2231,16202.0
2020-08-14 10:30:00,49.43,49.59,49.41,49.51,17336.0,45.2781,45.4246,45.2598,45.3514,17336.0
2020-08-14 11:00:00,49.52,49.68,49.52,49.64,19034.0,45.3605,45.5071,45.3605,45.4704,19034.0
2020-08-14 11:30:00,49.66,49.79,49.64,49.76,19584.0,45.4888,45.6078,45.4704,45.5804,19584.0
2020-08-14 12:00:00,49.73,49.79,49.71,49.75,27256.0,45.5529,45.6078,45.5346,45.5712,27256.0
2020-08-14 12:30:00,49.75,49.88,49.74,49.86,36055.0,45.5712,45.6903,45.562,45.672,36055.0
2020-08-14 13:00:00,49.85,49.97,49.67,49.75,59718.0,45.6628,45.7727,45.4979,45.5712,59718.0
2020-08-14 13:30:00,49.75,49.95,49.75,49.88,35065.0,45.5712,45.7544,45.5712,45.6903,35065.0
2020-08-14 14:00:00,49.87,49.94,49.79,49.8,50569.0,45.6811,45.7452,45.6078,45.617,50569.0
2020-08-14 14:30:00,49.8,49.88,49.78,49.84,54553.0,45.617,45.6903,45.5987,45.6536,54553.0
2020-08-14 15:00:00,49.82,49.84,49.7,49.74,35348.0,45.6353,45.6536,45.5254,45.562,35348.0
2020-08-14 15:30:00,49.73,49.78,49.52,49.77,102485.0,45.5529,45.5987,45.3605,45.5895,102485.0
2020-08-17 09:30:00,49.89,50.19,49.8,49.83,47786.0,45.6994,45.9742,45.617,45.6445,47786.0
2020-08-17 10:00:00,49.84,50.09,49.65,49.93,35816.0,45.6536,45.8826,45.4796,45.7361,35816.0
2020-08-17 10:30:00,49.94,50.01,49.86,49.92,12654.0,45.7452,45.8094,45.672,45.7269,12654.0
2020-08-17 11:00:00,49.92,50.07,49.9,50.07,16852.0,45.7269,45.8643,45.7086,45.8643,16852.0
2020-08-17 11:30:00,50.07,50.22,49.93,50.12,19717.0,45.8643,46.0017,45.7361,45.9101,19717.0
2020-08-17 12:00:00,50.1,50.14,49.93,50.0,8169.0,45.8918,45.9284,45.7361,45.8002,8169.0
2020-08-17 12:30:00,50.02,50.14,50.01,50.11,10462.0,45.8185,45.9284,45.8094,45.901,10462.0
2020-08-17 13:00:00,50.08,50.09,49.95,50.0,8973.0,45.8735,45.8826,45.7544,45.8002,8973.0
2020-08-17 13:30:00,49.99,50.08,49.95,50.08,16769.0,45.791,45.8735,45.7544,45.8735,16769.0
2020-08-17 14:00:00,50.06,50.07,49.89,49.9,19620.0,45.8552,45.8643,45.6994,45.7086,19620.0
2020-08-17 14:30:00,49.89,49.89,49.66,49.66,21810.0,45.6994,45.6994,45.4888,45.4888,21810.0
2020-08-17 15:00:00,49.65,49.69,49.58,49.6,29124.0,45.4796,45.5162,45.4155,45.4338,29124.0
2020-08-17 15:30:00,49.6,49.72,49.57,49.71,113445.0,45.4338,45.5437,45.4063,45.5346,113445.0
2020-08-18 09:30:00,49.79,49.81,49.5,49.62,30422.0,45.6078,45.6262,45.3422,45.4521,30422.0
2020-08-18 10:00:00,49.62,49.87,49.59,49.7,28021.0,45.4521,45.6811,45.4246,45.5254,28021.0
2020-08-18 10:30:00,49.72,49.8,49.68,49.8,15964.0,45.5437,45.617,45.5071,45.617,15964.0
2020-08-18 11:00:00,49.78,49.9,49.72,49.88,11475.0,45.5987,45.7086,45.5437,45.6903,11475.0
2020-08-18 11:30:00,49.88,49.94,49.85,49.87,10711.0,45.6903,45.7452,45.6628,45.6811,10711.0
2020-08-18 12:00:00,49.88,49.93,49.84,49.93,10927.0,45.6903,45.7361,45.6536,45.7361,10927.0
2020-08-18 12:30:00,49.94,50.01,49.86,49.98,18393.0,45.7452,45.8094,45.672,45.7819,18393.0
2020-08-18 13:00:00,49.99,50.04,49.9,49.91,13955.0,45.791,45.8368,45.7086,45.7178,13955.0
2020-08-18 13:30:00,49.93,49.98,49.89,49.96,16139.0,45.7361,45.7819,45.6994,45.7636,16139.0
2020-08-18 14:00:00,49.96,50.0,49.92,49.97,27078.0,45.7636,45.8002,45.7269,45.7727,27078.0
2020-08-18 14:30:00,49.98,50.0,49.77,49.77,22887.0,45.7819,45.8002,45.5895,45.5895,22887.0
2020-08-18 15:00:00,49.77,49.78,49.64,49.66,32770.0,45.5895,45.5987,45.4704,45.4888,32770.0
2020-08-18 15:30:00,49.66,49.66,49.42,49.52,113592.0,45.4888,45.4888,45.2689,45.3605,113592.0
2020-08-19 09:30:00,49.58,49.72,49.42,49.67,30661.0,45.4155,45.5437,45.2689,45.4979,30661.0
2020-08-19 10:00:00,49.64,49.82,49.59,49.8,65034.0,45.4704,45.6353,45.4246,45.617,65034.0
2020-08-19 10:30:00,49.81,49.86,49.7,49.71,40236.0,45.6262,45.672,45.5254,45.5346,40236.0
2020-08-19 11:00:00,49.68,49.77,49.67,49.77,13357.0,45.5071,45.5895,45.4979,45.5895,13357.0
2020-08-19 11:30:00,49.76,49.84,49.71,49.76,42309.0,45.5804,45.6536,45.5346,45.5804,42309.0
2020-08-19 12:00:00,49.76,49.78,49.67,49.69,10033.0,45.5804,45.5987,45.4979,45.5162,10033.0
2020-08-19 12:30:00,49.71,49.75,49.5,49.54,14899.0,45.5346,45.5712,45.3422,45.3788,14899.0
2020-08-19 13:00:00,49.53,49.64,49.48,49.55,12961.0,45.3697,45.4704,45.3239,45.388,12961.0
2020-08-19 13:30:00,49.55,49.57,49.46,49.54,13648.0,45.388,45.4063,45.3056,45.3788,13648.0
2020-08-19 14:00:00,49.53,49.56,49.4,49.44,15586.0,45.3697,45.3972,45.2506,45.2872,15586.0
2020-08-19 14:30:00,49.44,49.59,49.4,49.56,19574.0,45.2872,45.4246,45.2506,45.3972,19574.0
2020-08-19 15:00:00,49.55,49.68,49.54,49.64,25762.0,45.388,45.5071,45.3788,45.4704,25762.0
2020-08-19 15:30:00,49.63,49.7,49.42,49.46,108726.0,45.4613,45.5254,45.2689,45.3056,108726.0
2020-08-20 09:30:00,49.15,49.18,48.97,49.03,41050.0,45.0216,45.0491,44.8567,44.9117,41050.0
2020-08-20 10:00:00,49.03,49.26,48.79,49.25,36860.0,44.9117,45.1224,44.6918,45.1132,36860.0
2020-08-20 10:30:00,49.27,49.27,49.1,49.13,34012.0,45.1315,45.1315,44.9758,45.0033,34012.0
2020-08-20 11:00:00,49.14,49.21,49.11,49.13,19065.0,45.0124,45.0766,44.985,45.0033,19065.0
2020-08-20 11:30:00,49.12,49.18,48.98,49.18,41037.0,44.9941,45.0491,44.8659,45.0491,41037.0
2020-08-20 12:00:00,49.17,49.21,49.13,49.2,22159.0,45.0399,45.0766,45.0033,45.0674,22159.0
2020-08-20 12:30:00,49.19,49.21,49.13,49.17,23877.0,45.0582,45.0766,45.0033,45.0399,23877.0
2020-08-20 13:00:00,49.21,49.21,49.04,49.07,17857.0,45.0766,45.0766,44.9208,44.9483,17857.0
2020-08-20 13:30:00,49.08,49.12,49.02,49.02,22163.0,44.9575,44.9941,44.9025,44.9025,22163.0
2020-08-20 14:00:00,49.03,49.06,48.91,48.93,23538.0,44.9117,44.9392,44.8018,44.8201,23538.0
2020-08-20 14:30:00,48.95,48.95,48.85,48.86,14197.0,44.8384,44.8384,44.7468,44.756,14197.0
2020-08-20 15:00:00,48.85,48.93,48.85,48.88,21052.0,44.7468,44.8201,44.7468,44.7743,21052.0
2020-08-20 15:30:00,48.88,49.13,48.87,49.11,129378.0,44.7743,45.0033,44.7651,44.985,129378.0
2020-08-21 09:30:00,49.13,49.13,48.64,48.95,56415.0,45.0033,45.0033,44.5544,44.8384,56415.0
2020-08-21 10:00:00,48.95,49.0,48.8,48.9,22891.0,44.8384,44.8842,44.701,44.7926,22891.0
2020-08-21 10:30:00,48.89,48.9,48.72,48.72,12118.0,44.7834,44.7926,44.6277,44.6277,12118.0
2020-08-21 11:00:00,48.7,48.84,48.67,48.79,15831.0,44.6094,44.7376,44.5819,44.6918,15831.0
2020-08-21 11:30:00,48.8,48.85,48.77,48.81,17858.0,44.701,44.7468,44.6735,44.7102,17858.0
2020-08-21 12:00:00,48.8,48.89,48.78,48.8,9668.0,44.701,44.7834,44.6827,44.701,9668.0
2020-08-21 12:30:00,48.82,48.83,48.67,48.67,13397.0,44.7193,44.7285,44.5819,44.5819,13397.0
2020-08-21 13:00:00,48.67,48.72,48.61,48.66,11417.0,44.5819,44.6277,44.527,44.5728,11417.0
2020-08-21 13:30:00,48.66,48.89,48.66,48.88,15309.0,44.5728,44.7834,44.5728,44.7743,15309.0
2020-08-21 14:00:00,48.88,48.92,48.86,48.87,12793.0,44.7743,44.8109,44.756,44.7651,12793.0
2020-08-21 14:30:00,48.87,48.94,48.87,48.93,13247.0,44.7651,44.8292,44.7651,44.8201,13247.0
2020-08-21 15:00:00,48.93,48.97,48.9,48.93,15914.0,44.8201,44.8567,44.7926,44.8201,15914.0
2020-08-21 15:30:00,48.94,49.0,48.85,48.92,107982.0,44.8292,44.8842,44.7468,44.8109,107982.0
2020-08-24 09:30:00,49.21,49.72,49.13,49.72,29265.0,45.0766,45.5437,45.0033,45.5437,29265.0
2020-08-24 10:00:00,49.7,49.84,49.51,49.51,26992.0,45.5254,45.6536,45.3514,45.3514,26992.0
2020-08-24 10:30:00,49.52,49.74,49.52,49.73,27250.0,45.3605,45.562,45.3605,45.5529,27250.0
2020-08-24 11:00:00,49.73,49.74,49.55,49.57,24102.0,45.5529,45.562,45.388,45.4063,24102.0
2020-08-24 11:30:00,49.58,49.73,49.53,49.53,15420.0,45.4155,45.5529,45.3697,45.3697,15420.0
2020-08-24 12:00:00,49.53,49.54,49.4,49.46,18048.0,45.3697,45.3788,45.2506,45.3056,18048.0
2020-08-24 12:30:00,49.46,49.53,49.32,49.33,19772.0,45.3056,45.3697,45.1773,45.1865,19772.0
2020-08-24 13:00:00,49.33,49.36,49.24,49.36,11264.0,45.1865,45.214,45.104,45.214,11264.0
2020-08-24 13:30:00,49.36,49.51,49.36,49.48,8622.0,45.214,45.3514,45.214,45.3239,8622.0
2020-08-24 14:00:00,49.44,49.5,49.43,49.45,8402.0,45.2872,45.3422,45.2781,45.2964,8402.0
2020-08-24 14:30:00,49.48,49.51,49.43,49.45,9370.0,45.3239,45.3514,45.2781,45.2964,9370.0
2020-08-24 15:00:00,49.45,49.57,49.44,49.57,10501.0,45.2964,45.4063,45.2872,45.4063,10501.0
2020-08-24 15:30:00,49.57,49.71,49.54,49.71,55746.0,45.4063,45.5346,45.3788,45.5346,55746.0
2020-08-25 09:30:00,49.94,49.94,49.43,49.83,48135.0,45.7452,45.7452,45.2781,45.6445,48135.0
2020-08-25 10:00:00,49.86,49.9,49.45,49.6,23422.0,45.672,45.7086,45.2964,45.4338,23422.0
2020-08-25 10:30:00,49.56,49.56,49.32,49.39,11657.0,45.3972,45.3972,45.1773,45.2414,11657.0
2020-08-25 11:00:00,49.34,49.41,49.03,49.28,24647.0,45.1956,45.2598,44.9117,45.1407,24647.0
2020-08-25 11:30:00,49.32,49.32,49.16,49.22,12529.0,45.1773,45.1773,45.0308,45.0857,12529.0
2020-08-25 12:00:00,49.21,49.4,49.18,49.34,9108.0,45.0766,45.2506,45.0491,45.1956,9108.0
2020-08-25 12:30:00,49.32,49.41,49.28,49.3,9037.0,45.1773,45.2598,45.1407,45.159,9037.0
2020-08-25 13:00:00,49.31,49.37,49.27,49.37,17535.0,45.1682,45.2231,45.1315,45.2231,17535.0
2020-08-25 13:30:00,49.38,49.4,49.3,49.35,11555.0,45.2323,45.2506,45.159,45.2048,11555.0
2020-08-25 14:00:00,49.34,49.38,49.29,49.35,14223.0,45.1956,45.2323,45.1498,45.2048,14223.0
2020-08-25 14:30:00,49.37,49.39,49.29,49.38,20941.0,45.2231,45.2414,45.1498,45.2323,20941.0
2020-08-25 15:00:00,49.37,49.4,49.29,49.4,15147.0,45.2231,45.2506,45.1498,45.2506,15147.0
2020-08-25 15:30:00,49.39,49.52,49.37,49.5,83105.0,45.2414,45.3605,45.2231,45.3422,83105.0
2020-08-26 09:30:00,49.49,49.51,49.09,49.3,41972.0,45.333,45.3514,44.9666,45.159,41972.0
2020-08-26 10:00:00,49.26,49.52,49.24,49.38,47875.0,45.1224,45.3605,45.104,45.2323,47875.0
2020-08-26 10:30:00,49.4,49.71,49.39,49.65,41972.0,45.2506,45.5346,45.2414,45.4796,41972.0
2020-08-26 11:00:00,49.64,49.79,49.42,49.48,43256.0,45.4704,45.6078,45.2689,45.3239,43256.0
2020-08-26 11:30:00,49.46,49.49,49.36,49.4,24703.0,45.3056,45.333,45.214,45.2506,24703.0
2020-08-26 12:00:00,49.43,49.46,49.33,49.38,9988.0,45.2781,45.3056,45.1865,45.2323,9988.0
2020-08-26 12:30:00,49.36,49.36,49.25,49.3,19001.0,45.214,45.214,45.1132,45.159,19001.0
2020-08-26 13:00:00,49.29,49.34,49.22,49.24,15771.0,45.1498,45.1956,45.0857,45.104,15771.0
2020-08-26 13:30:00,49.26,49.34,49.25,49.31,13129.0,45.1224,45.1956,45.1132,45.1682,13129.0
2020-08-26 14:00:00,49.31,49.52,49.31,49.5,14740.0,45.1682,45.3605,45.1682,45.3422,14740.0
2020-08-26 14:30:00,49.51,49.62,49.37,49.45,52529.0,45.3514,45.4521,45.2231,45.2964,52529.0
2020-08-26 15:00:00,49.45,49.57,49.4,49.51,29834.0,45.2964,45.4063,45.2506,45.3514,29834.0
2020-08-26 15:30:00,49.51,49.53,49.44,49.49,91004.0,45.3514,45.3697,45.2872,45.333,91004.0
2020-08-27 09:30:00,49.87,49.87,49.33,49.55,49821.0,45.6811,45.6811,45.1865,45.388,49821.0
2020-08-27 10:00:00,49.57,49.61,49.33,49.42,22066.0,45.4063,45.443,45.1865,45.2689,22066.0
2020-08-27 10:30:00,49.43,49.49,49.32,49.35,26159.0,45.2781,45.333,45.1773,45.2048,26159.0
2020-08-27 11:00:00,49.34,49.36,49.17,49.17,88307.0,45.1956,45.214,45.0399,45.0399,88307.0
2020-08-27 11:30:00,49.18,49.34,49.15,49.32,12951.0,45.0491,45.1956,45.0216,45.1773,12951.0
2020-08-27 12:00:00,49.31,49.32,49.09,49.1,13324.0,45.1682,45.1773,44.9666,44.9758,13324.0
2020-08-27 12:30:00,49.1,49.19,49.02,49.14,16544.0,44.9758,45.0582,44.9025,45.0124,16544.0
2020-08-27 13:00:00,49.15,49.39,49.14,49.35,28501.0,45.0216,45.2414,45.0124,45.2048,28501.0
2020-08-27 13:30:00,49.36,49.42,49.29,49.41,19890.0,45.214,45.2689,45.1498,45.2598,19890.0
2020-08-27 14:00:00,49.4,49.53,49.38,49.39,70013.0,45.2506,45.3697,45.2323,45.2414,70013.0
2020-08-27 14:30:00,49.4,49.41,49.32,49.34,23158.0,45.2506,45.2598,45.1773,45.1956,23158.0
2020-08-27 15:00:00,49.34,49.42,49.27,49.27,35692.0,45.1956,45.2689,45.1315,45.1315,35692.0
2020-08-27 15:30:00,49.28,49.34,49.08,49.21,118374.0,45.1407,45.1956,44.9575,45.0766,118374.0
2020-08-28 09:30:00,49.31,49.44,48.85,49.33,38532.0,45.1682,45.2872,44.7468,45.1865,38532.0
2020-08-28 10:00:00,49.24,49.28,49.07,49.15,14030.0,45.104,45.1407,44.9483,45.0216,14030.0
2020-08-28 10:30:00,49.16,49.2,49.08,49.2,16481.0,45.0308,45.0674,44.9575,45.0674,16481.0
2020-08-28 11:00:00,49.19,49.25,49.16,49.16,19013.0,45.0582,45.1132,45.0308,45.0308,19013.0
2020-08-28 11:30:00,49.15,49.21,49.13,49.19,14519.0,45.0216,45.0766,45.0033,45.0582,14519.0
2020-08-28 12:00:00,49.18,49.26,49.13,49.18,12005.0,45.0491,45.1224,45.0033,45.0491,12005.0
2020-08-28 12:30:00,49.17,49.28,49.14,49.24,33851.0,45.0399,45.1407,45.0124,45.104,33851.0
2020-08-28 13:00:00,49.25,49.25,49.15,49.16,8858.0,45.1132,45.1132,45.0216,45.0308,8858.0
2020-08-28 13:30:00,49.16,49.17,49.08,49.13,10290.0,45.0308,45.0399,44.9575,45.0033,10290.0
2020-08-28 14:00:00,49.12,49.21,49.1,49.19,18222.0,44.9941,45.0766,44.9758,45.0582,18222.0
2020-08-28 14:30:00,49.2,49.38,49.18,49.32,47591.0,45.0674,45.2323,45.0491,45.1773,47591.0
2020-08-28 15:00:00,49.33,49.44,49.3,49.32,45954.0,45.1865,45.2872,45.159,45.1773,45954.0
2020-08-28 15:30:00,49.31,49.4,49.29,49.35,204875.0,45.1682,45.2506,45.1498,45.2048,204875.0
2020-08-31 09:30:00,49.41,49.75,49.13,49.49,81909.0,45.2598,45.5712,45.0033,45.333,81909.0
2020-08-31 10:00:00,49.45,49.55,49.22,49.27,144815.0,45.2964,45.388,45.0857,45.1315,144815.0
2020-08-31 10:30:00,49.27,49.43,49.23,49.28,21760.0,45.1315,45.2781,45.0949,45.1407,21760.0
2020-08-31 11:00:00,49.31,49.39,49.21,49.24,16134.0,45.1682,45.2414,45.0766,45.104,16134.0
2020-08-31 11:30:00,49.25,49.33,49.18,49.24,12828.0,45.1132,45.1865,45.0491,45.104,12828.0
2020-08-31 12:00:00,49.23,49.28,49.05,49.07,20150.0,45.0949,45.1407,44.93,44.9483,20150.0
2020-08-31 12:30:00,49.09,49.12,48.94,48.96,16360.0,44.9666,44.9941,44.8292,44.8476,16360.0
2020-08-31 13:00:00,48.95,49.01,48.92,48.99,11895.0,44.8384,44.8934,44.8109,44.875,11895.0
2020-08-31 13:30:00,49.0,49.02,48.96,49.0,15478.0,44.8842,44.9025,44.8476,44.8842,15478.0
2020-08-31 14:00:00,48.99,49.04,48.93,48.93,17521.0,44.875,44.9208,44.8201,44.8201,17521.0
2020-08-31 14:30:00,48.93,48.96,48.88,48.92,19109.0,44.8201,44.8476,44.7743,44.8109,19109.0
2020-08-31 15:00:00,48.92,48.96,48.81,48.84,28763.0,44.8109,44.8476,44.7102,44.7376,28763.0
2020-08-31 15:30:00,48.84,49.08,48.81,48.96,196740.0,44.7376,44.9575,44.7102,44.8476,196740.0
2020-09-01 09:30:00,48.94,48.94,48.51,48.69,47003.0,44.8292,44.8292,44.4354,44.6002,47003.0
2020-09-01 10:00:00,48.71,48.87,48.58,48.87,26872.0,44.6186,44.7651,44.4995,44.7651,26872.0
2020-09-01 10:30:00,48.89,48.94,48.82,48.9,20442.0,44.7834,44.8292,44.7193,44.7926,20442.0
2020-09-01 11:00:00,48.88,49.04,48.84,49.03,20564.0,44.7743,44.9208,44.7376,44.9117,20564.0
2020-09-01 11:30:00,49.02,49.24,49.02,49.1,60495.0,44.9025,45.104,44.9025,44.9758,60495.0
2020-09-01 12:00:00,49.1,49.18,49.05,49.09,30134.0,44.9758,45.0491,44.93,44.9666,30134.0
2020-09-01 12:30:00,49.09,49.27,49.02,49.25,85771.0,44.9666,45.1315,44.9025,45.1132,85771.0
2020-09-01 13:00:00,49.24,49.27,49.12,49.15,19399.0,45.104,45.1315,44.9941,45.0216,19399.0
2020-09-01 13:30:00,49.15,49.18,49.0,49.04,31523.0,45.0216,45.0491,44.8842,44.9208,31523.0
2020-09-01 14:00:00,49.03,49.11,48.96,49.08,23613.0,44.9117,44.985,44.8476,44.9575,23613.0
2020-09-01 14:30:00,49.09,49.28,49.02,49.23,32473.0,44.9666,45.1407,44.9025,45.0949,32473.0
2020-09-01 15:00:00,49.22,49.24,49.12,49.21,23386.0,45.0857,45.104,44.9941,45.0766,23386.0
2020-09-01 15:30:00,49.21,49.35,49.19,49.32,88745.0,45.0766,45.2048,45.0582,45.1773,88745.0
2020-09-02 09:30:00,49.39,49.58,49.24,49.58,36899.0,45.2414,45.4155,45.104,45.4155,36899.0
2020-09-02 10:00:00,49.62,49.72,49.42,49.71,24730.0,45.4521,45.5437,45.2689,45.5346,24730.0
2020-09-02 10:30:00,49.7,49.84,49.67,49.83,17481.0,45.5254,45.6536,45.4979,45.6445,17481.0
2020-09-02 11:00:00,49.85,49.96,49.84,49.84,41237.0,45.6628,45.7636,45.6536,45.6536,41237.0
2020-09-02 11:30:00,49.89,50.05,49.89,50.04,26069.0,45.6994,45.846,45.6994,45.8368,26069.0
2020-09-02 12:00:00,50.02,50.02,49.86,49.98,19228.0,45.8185,45.8185,45.672,45.7819,19228.0
2020-09-02 12:30:00,49.98,49.98,49.77,49.8,14499.0,45.7819,45.7819,45.5895,45.617,14499.0
2020-09-02 13:00:00,49.8,49.95,49.7,49.88,41714.0,45.617,45.7544,45.5254,45.6903,41714.0
2020-09-02 13:30:00,49.86,50.01,49.83,49.95,22749.0,45.672,45.8094,45.6445,45.7544,22749.0
2020-09-02 14:00:00,49.94,50.01,49.84,50.01,13220.0,45.7452,45.8094,45.6536,45.8094,13220.0
2020-09-02 14:30:00,49.99,50.06,49.91,50.06,39293.0,45.791,45.8552,45.7178,45.8552,39293.0
2020-09-02 15:00:00,50.08,50.15,49.99,50.11,67102.0,45.8735,45.9376,45.791,45.901,67102.0
2020-09-02 15:30:00,50.11,50.46,50.1,50.2,197608.0,45.901,46.2216,45.8918,45.9834,197608.0
2020-09-03 09:30:00,50.13,50.4,50.01,50.22,33658.0,45.9193,46.1666,45.8094,46.0017,33658.0
2020-09-03 10:00:00,50.15,50.15,49.52,49.52,27714.0,45.9376,45.9376,45.3605,45.3605,27714.0
2020-09-03 10:30:00,49.54,49.68,49.48,49.54,18514.0,45.3788,45.5071,45.3239,45.3788,18514.0
2020-09-03 11:00:00,49.53,49.55,48.71,48.89,30414.0,45.3697,45.388,44.6186,44.7834,30414.0
2020-09-03 11:30:00,48.88,49.25,48.82,49.14,26857.0,44.7743,45.1132,44.7193,45.0124,26857.0
2020-09-03 12:00:00,49.15,49.3,49.08,49.22,20866.0,45.0216,45.159,44.9575,45.0857,20866.0
2020-09-03 12:30:00,49.2,49.24,48.89,48.89,27138.0,45.0674,45.104,44.7834,44.7834,27138.0
2020-09-03 13:00:00,48.91,49.07,48.8,49.0,16335.0,44.8018,44.9483,44.701,44.8842,16335.0
2020-09-03 13:30:00,48.97,48.97,48.76,48.84,15255.0,44.8567,44.8567,44.6644,44.7376,15255.0
2020-09-03 14:00:00,48.83,48.92,48.76,48.88,22429.0,44.7285,44.8109,44.6644,44.7743,22429.0
2020-09-03 14:30:00,48.86,49.04,48.71,48.73,31399.0,44.756,44.9208,44.6186,44.6369,31399.0
2020-09-03 15:00:00,48.69,48.79,48.59,48.61,20457.0,44.6002,44.6918,44.5086,44.527,20457.0
2020-09-03 15:30:00,48.59,48.83,48.51,48.77,78683.0,44.5086,44.7285,44.4354,44.6735,78683.0
2020-09-04 09:30:00,49.09,49.46,48.74,49.25,29823.0,44.9666,45.3056,44.646,45.1132,29823.0
2020-09-04 10:00:00,49.27,49.5,48.92,48.92,23162.0,45.1315,45.3422,44.8109,44.8109,23162.0
2020-09-04 10:30:00,48.97,49.03,48.62,48.8,27684.0,44.8567,44.9117,44.5361,44.701,27684.0
2020-09-04 11:00:00,48.76,48.8,48.36,48.48,21724.0,44.6644,44.701,44.298,44.4079,21724.0
2020-09-04 11:30:00,48.51,48.65,48.45,48.58,14665.0,44.4354,44.5636,44.3804,44.4995,14665.0
2020-09-04 12:00:00,48.57,48.76,48.5,48.74,20853.0,44.4903,44.6644,44.4262,44.646,20853.0
2020-09-04 12:30:00,48.79,49.1,48.79,49.08,24819.0,44.6918,44.9758,44.6918,44.9575,24819.0
2020-09-04 13:00:00,49.08,49.16,49.02,49.02,21461.0,44.9575,45.0308,44.9025,44.9025,21461.0
2020-09-04 13:30:00,48.98,48.98,48.65,48.71,15516.0,44.8659,44.8659,44.5636,44.6186,15516.0
2020-09-04 14:00:00,48.68,48.8,48.6,48.79,8500.0,44.5911,44.701,44.5178,44.6918,8500.0
2020-09-04 14:30:00,48.8,49.03,48.77,48.98,13408.0,44.701,44.9117,44.6735,44.8659,13408.0
2020-09-04 15:00:00,49.01,49.01,48.83,48.89,20552.0,44.8934,44.8934,44.7285,44.7834,20552.0
2020-09-04 15:30:00,48.87,48.88,48.53,48.6,72090.0,44.7651,44.7743,44.4537,44.5178,72090.0
2020-09-08 09:30:00,48.3,48.32,47.42,48.08,69112.0,44.243,44.2613,43.4369,44.0415,69112.0
2020-09-08 10:00:00,48.11,48.13,47.56,48.13,85279.0,44.069,44.0873,43.5652,44.0873,85279.0
2020-09-08 10:30:00,48.12,48.2,47.68,47.75,35045.0,44.0781,44.1514,43.6751,43.7392,35045.0
2020-09-08 11:00:00,47.73,47.98,47.67,47.78,28606.0,43.7209,43.9499,43.6659,43.7667,28606.0
2020-09-08 11:30:00,47.77,47.81,47.64,47.7,21285.0,43.7575,43.7942,43.6384,43.6934,21285.0
2020-09-08 12:00:00,47.72,48.04,47.71,47.91,19573.0,43.7117,44.0048,43.7026,43.8858,19573.0
2020-09-08 12:30:00,47.91,48.02,47.87,47.96,21601.0,43.8858,43.9865,43.8491,43.9316,21601.0
2020-09-08 13:00:00,47.96,48.13,47.92,47.97,28181.0,43.9316,44.0873,43.8949,43.9407,28181.0
2020-09-08 13:30:00,47.92,48.09,47.91,47.98,26916.0,43.8949,44.0506,43.8858,43.9499,26916.0
2020-09-08 14:00:00,48.01,48.02,47.68,47.69,26650.0,43.9774,43.9865,43.6751,43.6842,26650.0
2020-09-08 14:30:00,47.68,47.68,47.27,47.58,40843.0,43.6751,43.6751,43.2995,43.5835,40843.0
2020-09-08 15:00:00,47.59,47.63,47.35,47.62,40412.0,43.5926,43.6293,43.3728,43.6201,40412.0
2020-09-08 15:30:00,47.59,47.67,47.22,47.26,172830.0,43.5926,43.6659,43.2537,43.2904,172830.0
2020-09-09 09:30:00,47.65,48.27,47.65,48.0,56691.0,43.6476,44.2155,43.6476,43.9682,56691.0
2020-09-09 10:00:00,48.0,48.17,47.89,47.95,86638.0,43.9682,44.1239,43.8674,43.9224,86638.0
2020-09-09 10:30:00,47.94,48.02,47.69,47.76,33746.0,43.9132,43.9865,43.6842,43.7484,33746.0
2020-09-09 11:00:00,47.78,47.94,47.71,47.93,53389.0,43.7667,43.9132,43.7026,43.9041,53389.0
2020-09-09 11:30:00,47.91,48.01,47.88,47.98,31816.0,43.8858,43.9774,43.8583,43.9499,31816.0
2020-09-09 12:00:00,47.99,48.01,47.91,47.93,24810.0,43.959,43.9774,43.8858,43.9041,24810.0
2020-09-09 12:30:00,47.95,48.05,47.94,48.01,21610.0,43.9224,44.014,43.9132,43.9774,21610.0
2020-09-09 13:00:00,48.02,48.32,48.02,48.28,20884.0,43.9865,44.2613,43.9865,44.2247,20884.0
2020-09-09 13:30:00,48.29,48.39,48.14,48.17,49972.0,44.2338,44.3254,44.0964,44.1239,49972.0
2020-09-09 14:00:00,48.18,48.19,48.04,48.05,52517.0,44.1331,44.1422,44.0048,44.014,52517.0
2020-09-09 14:30:00,48.04,48.17,48.04,48.15,43174.0,44.0048,44.1239,44.0048,44.1056,43174.0
2020-09-09 15:00:00,48.15,48.22,48.12,48.15,55350.0,44.1056,44.1697,44.0781,44.1056,55350.0
2020-09-09 15:30:00,48.16,48.27,48.12,48.25,197602.0,44.1148,44.2155,44.0781,44.1972,197602.0
2020-09-10 09:30:00,48.32,48.45,48.12,48.21,17548.0,44.2613,44.3804,44.0781,44.1606,17548.0
2020-09-10 10:00:00,48.22,48.33,48.0,48.02,14969.0,44.1697,44.2705,43.9682,43.9865,14969.0
2020-09-10 10:30:00,48.04,48.38,48.0,48.22,37843.0,44.0048,44.3163,43.9682,44.1697,37843.0
2020-09-10 11:00:00,48.2,48.76,48.2,48.76,36152.0,44.1514,44.6644,44.1514,44.6644,36152.0
2020-09-10 11:30:00,48.76,48.76,48.59,48.64,21878.0,44.6644,44.6644,44.5086,44.5544,21878.0
2020-09-10 12:00:00,48.62,48.76,48.56,48.63,22277.0,44.5361,44.6644,44.4812,44.5453,22277.0
2020-09-10 12:30:00,48.66,48.76,48.49,48.74,19831.0,44.5728,44.6644,44.417,44.646,19831.0
2020-09-10 13:00:00,48.75,48.82,48.62,48.66,31242.0,44.6552,44.7193,44.5361,44.5728,31242.0
2020-09-10 13:30:00,48.63,48.78,48.61,48.61,17806.0,44.5453,44.6827,44.527,44.527,17806.0
2020-09-10 14:00:00,48.63,48.77,48.36,48.37,27692.0,44.5453,44.6735,44.298,44.3071,27692.0
2020-09-10 14:30:00,48.38,48.69,48.29,48.65,27870.0,44.3163,44.6002,44.2338,44.5636,27870.0
2020-09-10 15:00:00,48.64,48.67,48.31,48.49,47825.0,44.5544,44.5819,44.2522,44.417,47825.0
2020-09-10 15:30:00,48.46,48.74,48.38,48.4,158202.0,44.3896,44.646,44.3163,44.3346,158202.0
2020-09-11 09:30:00,48.6,49.11,48.6,49.0,91387.0,44.5178,44.985,44.5178,44.8842,91387.0
2020-09-11 10:00:00,49.0,49.18,49.0,49.1,41337.0,44.8842,45.0491,44.8842,44.9758,41337.0
2020-09-11 10:30:00,49.13,49.2,49.0,49.0,20481.0,45.0033,45.0674,44.8842,44.8842,20481.0
2020-09-11 11:00:00,49.03,49.2,49.0,49.08,53353.0,44.9117,45.0674,44.8842,44.9575,53353.0
2020-09-11 11:30:00,49.07,49.12,49.02,49.1,10745.0,44.9483,44.9941,44.9025,44.9758,10745.0
2020-09-11 12:00:00,49.07,49.12,49.03,49.09,19952.0,44.9483,44.9941,44.9117,44.9666,19952.0
2020-09-11 12:30:00,49.06,49.06,48.91,48.91,21328.0,44.9392,44.9392,44.8018,44.8018,21328.0
2020-09-11 13:00:00,48.9,48.94,48.76,48.78,11807.0,44.7926,44.8292,44.6644,44.6827,11807.0
2020-09-11 13:30:00,48.76,48.83,48.64,48.68,10473.0,44.6644,44.7285,44.5544,44.5911,10473.0
2020-09-11 14:00:00,48.66,48.79,48.63,48.69,17234.0,44.5728,44.6918,44.5453,44.6002,17234.0
2020-09-11 14:30:00,48.67,48.89,48.66,48.79,15383.0,44.5819,44.7834,44.5728,44.6918,15383.0
2020-09-11 15:00:00,48.79,48.87,48.66,48.82,24628.0,44.6918,44.7651,44.5728,44.7193,24628.0
2020-09-11 15:30:00,48.81,48.87,48.72,48.75,81182.0,44.7102,44.7651,44.6277,44.6552,81182.0
2020-09-14 09:30:00,48.89,49.39,48.81,49.39,24754.0,44.7834,45.2414,44.7102,45.2414,24754.0
2020-09-14 10:00:00,49.41,49.52,49.33,49.45,24280.0,45.2598,45.3605,45.1865,45.2964,24280.0
2020-09-14 10:30:00,49.44,49.5,49.31,49.39,25308.0,45.2872,45.3422,45.1682,45.2414,25308.0
2020-09-14 11:00:00,49.4,49.45,49.36,49.4,30186.0,45.2506,45.2964,45.214,45.2506,30186.0
2020-09-14 11:30:00,49.41,49.48,49.39,49.44,24242.0,45.2598,45.3239,45.2414,45.2872,24242.0
2020-09-14 12:00:00,49.44,49.73,49.43,49.73,18310.0,45.2872,45.5529,45.2781,45.5529,18310.0
2020-09-14 12:30:00,49.72,49.96,49.7,49.92,29773.0,45.5437,45.7636,45.5254,45.7269,29773.0
2020-09-14 13:00:00,49.93,49.99,49.89,49.92,25526.0,45.7361,45.791,45.6994,45.7269,25526.0
2020-09-14 13:30:00,49.93,49.97,49.81,49.88,30609.0,45.7361,45.7727,45.6262,45.6903,30609.0
2020-09-14 14:00:00,49.87,50.06,49.83,50.03,40405.0,45.6811,45.8552,45.6445,45.8277,40405.0
2020-09-14 14:30:00,50.04,50.13,49.84,49.95,27744.0,45.8368,45.9193,45.6536,45.7544,27744.0
2020-09-14 15:00:00,49.95,49.98,49.72,49.77,38576.0,45.7544,45.7819,45.5437,45.5895,38576.0
2020-09-14 15:30:00,49.76,49.97,49.71,49.84,137618.0,45.5804,45.7727,45.5346,45.6536,137618.0
2020-09-15 09:30:00,50.01,50.82,49.97,50.36,57054.0,45.8094,46.5513,45.7727,46.13,57054.0
2020-09-15 10:00:00,50.36,50.69,50.36,50.47,80450.0,46.13,46.4322,46.13,46.2307,80450.0
2020-09-15 10:30:00,50.46,50.49,50.25,50.38,48336.0,46.2216,46.249,46.0292,46.1483,48336.0
2020-09-15 11:00:00,50.36,50.38,50.2,50.23,39129.0,46.13,46.1483,45.9834,46.0109,39129.0
2020-09-15 11:30:00,50.23,50.34,50.22,50.31,25334.0,46.0109,46.1116,46.0017,46.0842,25334.0
2020-09-15 12:00:00,50.29,50.44,50.26,50.44,20491.0,46.0658,46.2032,46.0384,46.2032,20491.0
2020-09-15 12:30:00,50.43,50.59,50.39,50.4,27663.0,46.1941,46.3406,46.1574,46.1666,27663.0
2020-09-15 13:00:00,50.4,50.52,50.37,50.47,20610.0,46.1666,46.2765,46.1391,46.2307,20610.0
2020-09-15 13:30:00,50.47,50.58,50.45,50.57,46519.0,46.2307,46.3315,46.2124,46.3223,46519.0
2020-09-15 14:00:00,50.58,50.74,50.55,50.74,42506.0,46.3315,46.478,46.304,46.478,42506.0
2020-09-15 14:30:00,50.73,50.75,50.55,50.72,40827.0,46.4689,46.4872,46.304,46.4597,40827.0
2020-09-15 15:00:00,50.71,50.77,50.65,50.7,44595.0,46.4506,46.5055,46.3956,46.4414,44595.0
2020-09-15 15:30:00,50.68,50.8,50.54,50.78,151159.0,46.4231,46.533,46.2948,46.5147,151159.0
2020-09-16 09:30:00,51.1,51.32,50.91,51.11,28331.0,46.8078,47.0093,46.6338,46.817,28331.0
2020-09-16 10:00:00,51.13,51.37,51.11,51.27,38926.0,46.8353,47.0551,46.817,46.9635,38926.0
2020-09-16 10:30:00,51.28,51.39,51.22,51.39,23149.0,46.9727,47.0735,46.9177,47.0735,23149.0
2020-09-16 11:00:00,51.38,51.86,51.37,51.85,46736.0,47.0643,47.504,47.0551,47.4948,46736.0
2020-09-16 11:30:00,51.85,51.9,51.73,51.75,46622.0,47.4948,47.5406,47.3849,47.4032,46622.0
2020-09-16 12:00:00,51.76,51.83,51.71,51.81,34576.0,47.4124,47.4765,47.3666,47.4582,34576.0
2020-09-16 12:30:00,51.8,51.97,51.78,51.97,38235.0,47.449,47.6047,47.4307,47.6047,38235.0
2020-09-16 13:00:00,51.95,51.99,51.83,51.83,30587.0,47.5864,47.6231,47.4765,47.4765,30587.0
2020-09-16 13:30:00,51.83,51.87,51.75,51.83,20555.0,47.4765,47.5131,47.4032,47.4765,20555.0
2020-09-16 14:00:00,51.84,52.09,51.83,52.03,28899.0,47.4857,47.7147,47.4765,47.6597,28899.0
2020-09-16 14:30:00,52.03,52.19,51.9,52.01,36530.0,47.6597,47.8063,47.5406,47.6414,36530.0
2020-09-16 15:00:00,51.97,52.07,51.68,51.8,46582.0,47.6047,47.6963,47.3391,47.449,46582.0
2020-09-16 15:30:00,51.79,52.03,51.71,51.74,148790.0,47.4399,47.6597,47.3666,47.3941,148790.0
2020-09-17 09:30:00,52.0,53.34,51.3,53.23,125238.0,47.6322,48.8597,46.991,48.7589,125238.0
2020-09-17 10:00:00,53.23,53.52,53.1,53.43,107216.0,48.7589,49.0245,48.6398,48.9421,107216.0
2020-09-17 10:30:00,53.45,53.86,53.4,53.46,75529.0,48.9604,49.336,48.9146,48.9696,75529.0
2020-09-17 11:00:00,53.47,53.97,53.47,53.81,48505.0,48.9787,49.4367,48.9787,49.2902,48505.0
2020-09-17 11:30:00,53.81,54.16,53.79,54.05,52432.0,49.2902,49.6108,49.2719,49.51,52432.0
2020-09-17 12:00:00,54.05,54.19,53.19,53.55,122736.0,49.51,49.6383,48.7223,49.052,122736.0
2020-09-17 12:30:00,53.53,53.64,53.49,53.59,55268.0,49.0337,49.1345,48.9971,49.0887,55268.0
2020-09-17 13:00:00,53.56,53.6,53.42,53.44,40119.0,49.0612,49.0978,48.9329,48.9513,40119.0
2020-09-17 13:30:00,53.43,53.46,53.26,53.28,35545.0,48.9421,48.9696,48.7864,48.8047,35545.0
2020-09-17 14:00:00,53.28,53.43,53.23,53.27,50074.0,48.8047,48.9421,48.7589,48.7955,50074.0
2020-09-17 14:30:00,53.26,53.26,53.04,53.07,63358.0,48.7864,48.7864,48.5849,48.6123,63358.0
2020-09-17 15:00:00,53.06,53.18,53.02,53.11,75593.0,48.6032,48.7131,48.5665,48.649,75593.0
2020-09-17 15:30:00,53.12,53.35,53.09,53.19,228082.0,48.6581,48.8688,48.6307,48.7223,228082.0
2020-09-18 09:30:00,53.25,53.72,53.25,53.68,184813.0,48.7772,49.2077,48.7772,49.1711,184813.0
2020-09-18 10:00:00,53.68,54.03,53.58,53.75,68190.0,49.1711,49.4917,49.0795,49.2352,68190.0
2020-09-18 10:30:00,53.72,53.75,53.45,53.51,31467.0,49.2077,49.2352,48.9604,49.0154,31467.0
2020-09-18 11:00:00,53.52,53.78,53.52,53.72,32286.0,49.0245,49.2627,49.0245,49.2077,32286.0
2020-09-18 11:30:00,53.71,53.9,53.57,53.76,23035.0,49.1986,49.3726,49.0703,49.2444,23035.0
2020-09-18 12:00:00,53.8,53.9,53.57,53.61,26719.0,49.281,49.3726,49.0703,49.107,26719.0
2020-09-18 12:30:00,53.58,53.59,53.26,53.36,43560.0,49.0795,49.0887,48.7864,48.878,43560.0
2020-09-18 13:00:00,53.36,53.45,53.2,53.24,49293.0,48.878,48.9604,48.7314,48.7681,49293.0
2020-09-18 13:30:00,53.22,53.35,53.07,53.32,65855.0,48.7497,48.8688,48.6123,48.8413,65855.0
2020-09-18 14:00:00,53.32,53.48,53.1,53.13,43354.0,48.8413,48.9879,48.6398,48.6673,43354.0
2020-09-18 14:30:00,53.11,53.41,53.08,53.41,44452.0,48.649,48.9238,48.6215,48.9238,44452.0
2020-09-18 15:00:00,53.41,53.47,53.36,53.39,60932.0,48.9238,48.9787,48.878,48.9055,60932.0
2020-09-18 15:30:00,53.39,53.44,53.14,53.23,358200.0,48.9055,48.9513,48.6765,48.7589,358200.0
2020-09-21 09:30:00,52.47,52.71,51.6,52.32,65309.0,48.0627,48.2826,47.2658,47.9253,65309.0
2020-09-21 10:00:00,52.29,52.35,51.71,51.92,64521.0,47.8979,47.9528,47.3666,47.5589,64521.0
2020-09-21 10:30:00,51.93,52.15,51.71,52.08,26344.0,47.5681,47.7696,47.3666,47.7055,26344.0
2020-09-21 11:00:00,52.06,52.26,51.89,52.05,51585.0,47.6872,47.8704,47.5315,47.678,51585.0
2020-09-21 11:30:00,52.05,52.16,51.92,52.04,46693.0,47.678,47.7788,47.5589,47.6689,46693.0
2020-09-21 12:00:00,52.04,52.12,52.01,52.04,39982.0,47.6689,47.7421,47.6414,47.6689,39982.0
2020-09-21 12:30:00,52.03,52.05,51.49,51.53,27719.0,47.6597,47.678,47.1651,47.2017,27719.0
2020-09-21 13:00:00,51.54,51.65,51.33,51.65,27602.0,47.2109,47.3116,47.0185,47.3116,27602.0
2020-09-21 13:30:00,51.65,51.75,51.63,51.73,37779.0,47.3116,47.4032,47.2933,47.3849,37779.0
2020-09-21 14:00:00,51.74,51.8,51.54,51.77,40770.0,47.3941,47.449,47.2109,47.4215,40770.0
2020-09-21 14:30:00,51.74,51.74,51.47,51.71,27539.0,47.3941,47.3941,47.1467,47.3666,27539.0
2020-09-21 15:00:00,51.71,51.95,51.66,51.87,42837.0,47.3666,47.5864,47.3208,47.5131,42837.0
2020-09-21 15:30:00,51.88,52.01,51.86,51.88,201450.0,47.5223,47.6414,47.504,47.5223,201450.0
2020-09-22 09:30:00,51.82,52.39,51.76,52.06,125007.0,47.4673,47.9895,47.4124,47.6872,125007.0
2020-09-22 10:00:00,51.98,52.45,51.85,52.41,28194.0,47.6139,48.0444,47.4948,48.0078,28194.0
2020-09-22 10:30:00,52.46,52.5,52.14,52.14,14232.0,48.0536,48.0902,47.7605,47.7605,14232.0
2020-09-22 11:00:00,52.05,52.18,52.01,52.16,24953.0,47.678,47.7971,47.6414,47.7788,24953.0
2020-09-22 11:30:00,52.15,52.42,52.11,52.42,18004.0,47.7696,48.0169,47.733,48.0169,18004.0
2020-09-22 12:00:00,52.43,52.62,52.4,52.55,21404.0,48.0261,48.2001,47.9986,48.136,21404.0
2020-09-22 12:30:00,52.56,52.61,52.43,52.47,17665.0,48.1452,48.191,48.0261,48.0627,17665.0
2020-09-22 13:00:00,52.45,52.6,52.4,52.53,16687.0,48.0444,48.1818,47.9986,48.1177,16687.0
2020-09-22 13:30:00,52.53,52.8,52.52,52.74,17741.0,48.1177,48.365,48.1085,48.3101,17741.0
2020-09-22 14:00:00,52.74,52.84,52.69,52.81,21856.0,48.3101,48.4017,48.2643,48.3742,21856.0
2020-09-22 14:30:00,52.83,52.86,52.65,52.66,20372.0,48.3925,48.42,48.2276,48.2368,20372.0
2020-09-22 15:00:00,52.68,52.76,52.58,52.73,37105.0,48.2551,48.3284,48.1635,48.3009,37105.0
2020-09-22 15:30:00,52.72,52.86,52.61,52.66,88088.0,48.2917,48.42,48.191,48.2368,88088.0
2020-09-23 09:30:00,52.75,53.55,52.68,53.46,73136.0,48.3192,49.052,48.2551,48.9696,73136.0
2020-09-23 10:00:00,53.43,53.54,53.34,53.43,31946.0,48.9421,49.0429,48.8597,48.9421,31946.0
2020-09-23 10:30:00,53.39,53.73,53.22,53.65,57849.0,48.9055,49.2169,48.7497,49.1436,57849.0
2020-09-23 11:00:00,53.66,53.7,53.37,53.43,46927.0,49.1528,49.1894,48.8871,48.9421,46927.0
2020-09-23 11:30:00,53.43,53.46,53.27,53.42,193123.0,48.9421,48.9696,48.7955,48.9329,193123.0
2020-09-23 12:00:00,53.41,53.44,53.35,53.37,65512.0,48.9238,48.9513,48.8688,48.8871,65512.0
2020-09-23 12:30:00,53.36,53.37,52.89,53.11,76801.0,48.878,48.8871,48.4475,48.649,76801.0
2020-09-23 13:00:00,53.12,53.14,53.04,53.09,35802.0,48.6581,48.6765,48.5849,48.6307,35802.0
2020-09-23 13:30:00,53.08,53.15,52.9,53.1,40629.0,48.6215,48.6856,48.4566,48.6398,40629.0
2020-09-23 14:00:00,53.1,53.13,52.6,52.63,53991.0,48.6398,48.6673,48.1818,48.2093,53991.0
2020-09-23 14:30:00,52.64,52.65,52.26,52.28,36203.0,48.2185,48.2276,47.8704,47.8887,36203.0
2020-09-23 15:00:00,52.28,52.34,51.93,52.07,59345.0,47.8887,47.9437,47.5681,47.6963,59345.0
2020-09-23 15:30:00,52.03,52.07,51.77,51.79,153277.0,47.6597,47.6963,47.4215,47.4399,153277.0
2020-09-24 09:30:00,51.9,52.75,51.74,52.66,90420.0,47.5406,48.3192,47.3941,48.2368,90420.0
2020-09-24 10:00:00,52.69,53.27,52.67,52.97,123493.0,48.2643,48.7955,48.2459,48.5207,123493.0
2020-09-24 10:30:00,52.96,53.01,52.68,52.84,33986.0,48.5116,48.5574,48.2551,48.4017,33986.0
2020-09-24 11:00:00,52.86,52.98,52.67,52.88,152516.0,48.42,48.5299,48.2459,48.4383,152516.0
2020-09-24 11:30:00,52.88,53.01,52.8,52.91,62719.0,48.4383,48.5574,48.365,48.4658,62719.0
2020-09-24 12:00:00,52.91,53.1,52.91,53.02,128008.0,48.4658,48.6398,48.4658,48.5665,128008.0
2020-09-24 12:30:00,53.0,53.02,52.77,52.99,28425.0,48.5482,48.5665,48.3375,48.5391,28425.0
2020-09-24 13:00:00,52.99,53.25,52.98,53.15,47207.0,48.5391,48.7772,48.5299,48.6856,47207.0
2020-09-24 13:30:00,53.16,53.22,53.03,53.03,60226.0,48.6948,48.7497,48.5757,48.5757,60226.0
2020-09-24 14:00:00,53.03,53.08,52.89,52.94,44513.0,48.5757,48.6215,48.4475,48.4933,44513.0
2020-09-24 14:30:00,52.93,53.09,52.82,52.84,57593.0,48.4841,48.6307,48.3833,48.4017,57593.0
2020-09-24 15:00:00,52.85,53.01,52.77,52.98,68384.0,48.4108,48.5574,48.3375,48.5299,68384.0
2020-09-24 15:30:00,52.98,53.17,52.86,53.0,225007.0,48.5299,48.7039,48.42,48.5482,225007.0
2020-09-25 09:30:00,52.59,52.87,52.31,52.77,81151.0,48.1727,48.4291,47.9162,48.3375,81151.0
2020-09-25 10:00:00,52.73,52.76,52.18,52.66,114638.0,48.3009,48.3284,47.7971,48.2368,114638.0
2020-09-25 10:30:00,52.66,52.9,52.51,52.82,58646.0,48.2368,48.4566,48.0994,48.3833,58646.0
2020-09-25 11:00:00,52.86,52.87,52.66,52.76,70854.0,48.42,48.4291,48.2368,48.3284,70854.0
2020-09-25 11:30:00,52.78,52.86,52.59,52.59,46603.0,48.3467,48.42,48.1727,48.1727,46603.0
2020-09-25 12:00:00,52.61,52.75,52.6,52.64,59402.0,48.191,48.3192,48.1818,48.2185,59402.0
2020-09-25 12:30:00,52.65,52.67,52.4,52.5,83681.0,48.2276,48.2459,47.9986,48.0902,83681.0
2020-09-25 13:00:00,52.49,52.66,52.47,52.59,81178.0,48.0811,48.2368,48.0627,48.1727,81178.0
2020-09-25 13:30:00,52.59,52.62,52.3,52.38,119309.0,48.1727,48.2001,47.907,47.9803,119309.0
2020-09-25 14:00:00,52.37,52.43,52.2,52.22,125513.0,47.9711,48.0261,47.8154,47.8337,125513.0
2020-09-25 14:30:00,52.24,52.25,52.0,52.15,95496.0,47.8521,47.8612,47.6322,47.7696,95496.0
2020-09-25 15:00:00,52.14,52.54,52.09,52.52,149421.0,47.7605,48.1269,47.7147,48.1085,149421.0
2020-09-25 15:30:00,52.5,52.5,52.04,52.16,386494.0,48.0902,48.0902,47.6689,47.7788,386494.0
2020-09-28 09:30:00,52.8,53.45,52.71,53.45,161251.0,48.365,48.9604,48.2826,48.9604,161251.0
2020-09-28 10:00:00,53.43,53.64,53.25,53.49,144259.0,48.9421,49.1345,48.7772,48.9971,144259.0
2020-09-28 10:30:00,53.49,53.63,53.17,53.18,85761.0,48.9971,49.1253,48.7039,48.7131,85761.0
2020-09-28 11:00:00,53.18,53.28,53.08,53.08,58097.0,48.7131,48.8047,48.6215,48.6215,58097.0
2020-09-28 11:30:00,53.08,53.16,53.03,53.09,50818.0,48.6215,48.6948,48.5757,48.6307,50818.0
2020-09-28 12:00:00,53.09,53.14,53.01,53.1,46633.0,48.6307,48.6765,48.5574,48.6398,46633.0
2020-09-28 12:30:00,53.1,53.18,53.06,53.09,69252.0,48.6398,48.7131,48.6032,48.6307,69252.0
2020-09-28 13:00:00,53.09,53.33,53.07,53.14,47224.0,48.6307,48.8505,48.6123,48.6765,47224.0
2020-09-28 13:30:00,53.14,53.3,53.0,53.3,57590.0,48.6765,48.823,48.5482,48.823,57590.0
2020-09-28 14:00:00,53.3,53.56,53.26,53.42,53672.0,48.823,49.0612,48.7864,48.9329,53672.0
2020-09-28 14:30:00,53.43,53.47,53.31,53.39,50292.0,48.9421,48.9787,48.8322,48.9055,50292.0
2020-09-28 15:00:00,53.39,53.41,53.2,53.33,68698.0,48.9055,48.9238,48.7314,48.8505,68698.0
2020-09-28 15:30:00,53.33,53.33,53.05,53.29,236477.0,48.8505,48.8505,48.594,48.8139,236477.0
2020-09-29 09:30:00,53.32,53.89,53.22,53.75,46085.0,48.8413,49.3635,48.7497,49.2352,46085.0
2020-09-29 10:00:00,53.77,53.97,53.74,53.83,52787.0,49.2535,49.4367,49.2261,49.3085,52787.0
2020-09-29 10:30:00,53.77,53.84,53.46,53.5,31433.0,49.2535,49.3177,48.9696,49.0062,31433.0
2020-09-29 11:00:00,53.5,53.65,53.45,53.62,42837.0,49.0062,49.1436,48.9604,49.1161,42837.0
2020-09-29 11:30:00,53.62,53.76,53.43,53.53,28251.0,49.1161,49.2444,48.9421,49.0337,28251.0
2020-09-29 12:00:00,53.53,53.54,53.4,53.44,20747.0,49.0337,49.0429,48.9146,48.9513,20747.0
2020-09-29 12:30:00,53.42,53.59,53.41,53.54,29478.0,48.9329,49.0887,48.9238,49.0429,29478.0
2020-09-29 13:00:00,53.54,53.78,53.45,53.75,23299.0,49.0429,49.2627,48.9604,49.2352,23299.0
2020-09-29 13:30:00,53.76,54.02,53.74,53.98,24893.0,49.2444,49.4825,49.2261,49.4459,24893.0
2020-09-29 14:00:00,53.98,54.45,53.98,54.4,46138.0,49.4459,49.8764,49.4459,49.8306,46138.0
2020-09-29 14:30:00,54.4,54.46,54.05,54.14,56976.0,49.8306,49.8856,49.51,49.5925,56976.0
2020-09-29 15:00:00,54.15,54.21,54.03,54.09,37204.0,49.6016,49.6566,49.4917,49.5467,37204.0
2020-09-29 15:30:00,54.1,54.15,53.73,53.73,156860.0,49.5558,49.6016,49.2169,49.2169,156860.0
2020-09-30 09:30:00,53.71,53.98,53.5,53.66,57503.0,49.1986,49.4459,49.0062,49.1528,57503.0
2020-09-30 10:00:00,53.71,54.02,53.65,53.79,47787.0,49.1986,49.4825,49.1436,49.2719,47787.0
2020-09-30 10:30:00,53.8,53.95,53.66,53.71,31089.0,49.281,49.4184,49.1528,49.1986,31089.0
2020-09-30 11:00:00,53.72,53.87,53.63,53.8,41543.0,49.2077,49.3451,49.1253,49.281,41543.0
2020-09-30 11:30:00,53.78,53.79,53.53,53.61,34869.0,49.2627,49.2719,49.0337,49.107,34869.0
2020-09-30 12:00:00,53.62,53.73,53.55,53.6,53263.0,49.1161,49.2169,49.052,49.0978,53263.0
2020-09-30 12:30:00,53.59,53.6,53.32,53.47,37525.0,49.0887,49.0978,48.8413,48.9787,37525.0
2020-09-30 13:00:00,53.47,53.6,53.39,53.55,25066.0,48.9787,49.0978,48.9055,49.052,25066.0
2020-09-30 13:30:00,53.56,53.67,53.52,53.52,33486.0,49.0612,49.1619,49.0245,49.0245,33486.0
2020-09-30 14:00:00,53.52,53.64,53.18,53.23,78835.0,49.0245,49.1345,48.7131,48.7589,78835.0
2020-09-30 14:30:00,53.2,53.3,52.98,53.2,37197.0,48.7314,48.823,48.5299,48.7314,37197.0
2020-09-30 15:00:00,53.18,53.24,52.72,52.91,69347.0,48.7131,48.7681,48.2917,48.4658,69347.0
2020-09-30 15:30:00,52.9,53.0,52.78,52.79,267287.0,48.4566,48.5482,48.3467,48.3559,267287.0
2020-10-01 09:30:00,53.32,53.6,53.1,53.18,67600.0,48.8413,49.0978,48.6398,48.7131,67600.0
2020-10-01 10:00:00,53.15,53.48,52.95,53.48,50947.0,48.6856,48.9879,48.5024,48.9879,50947.0
2020-10-01 10:30:00,53.45,53.88,53.43,53.74,37126.0,48.9604,49.3543,48.9421,49.2261,37126.0
2020-10-01 11:00:00,53.77,53.94,53.67,53.8,29759.0,49.2535,49.4093,49.1619,49.281,29759.0
2020-10-01 11:30:00,53.84,53.95,53.8,53.92,22004.0,49.3177,49.4184,49.281,49.3909,22004.0
2020-10-01 12:00:00,53.92,53.96,53.75,53.96,27087.0,49.3909,49.4276,49.2352,49.4276,27087.0
2020-10-01 12:30:00,53.98,54.07,53.9,53.96,23533.0,49.4459,49.5283,49.3726,49.4276,23533.0
2020-10-01 13:00:00,53.98,54.01,53.75,53.77,27082.0,49.4459,49.4734,49.2352,49.2535,27082.0
2020-10-01 13:30:00,53.78,53.84,53.62,53.67,34908.0,49.2627,49.3177,49.1161,49.1619,34908.0
2020-10-01 14:00:00,53.74,53.75,53.4,53.67,37640.0,49.2261,49.2352,48.9146,49.1619,37640.0
2020-10-01 14:30:00,53.63,53.77,53.58,53.66,37734.0,49.1253,49.2535,49.0795,49.1528,37734.0
2020-10-01 15:00:00,53.68,53.86,53.49,53.5,37505.0,49.1711,49.336,48.9971,49.0062,37505.0
2020-10-01 15:30:00,53.48,53.68,53.45,53.62,135520.0,48.9879,49.1711,48.9604,49.1161,135520.0
2020-10-02 09:30:00,52.81,53.8,52.59,53.62,43927.0,48.3742,49.281,48.1727,49.1161,43927.0
2020-10-02 10:00:00,53.56,53.97,53.4,53.79,27036.0,49.0612,49.4367,48.9146,49.2719,27036.0
2020-10-02 10:30:00,53.74,53.78,53.62,53.75,21183.0,49.2261,49.2627,49.1161,49.2352,21183.0
2020-10-02 11:00:00,53.75,54.07,53.66,54.07,24919.0,49.2352,49.5283,49.1528,49.5283,24919.0
2020-10-02 11:30:00,54.07,54.1,53.64,53.64,19127.0,49.5283,49.5558,49.1345,49.1345,19127.0
2020-10-02 12:00:00,53.66,54.08,53.6,53.94,20735.0,49.1528,49.5375,49.0978,49.4093,20735.0
2020-10-02 12:30:00,54.01,54.08,53.89,54.03,14718.0,49.4734,49.5375,49.3635,49.4917,14718.0
2020-10-02 13:00:00,54.03,54.19,53.85,53.85,32072.0,49.4917,49.6383,49.3268,49.3268,32072.0
2020-10-02 13:30:00,53.87,53.93,53.68,53.72,19240.0,49.3451,49.4001,49.1711,49.2077,19240.0
2020-10-02 14:00:00,53.74,53.81,53.61,53.81,60694.0,49.2261,49.2902,49.107,49.2902,60694.0
2020-10-02 14:30:00,53.81,53.91,53.73,53.78,29358.0,49.2902,49.3818,49.2169,49.2627,29358.0
2020-10-02 15:00:00,53.77,53.86,53.61,53.7,33732.0,49.2535,49.336,49.107,49.1894,33732.0
2020-10-02 15:30:00,53.69,53.78,53.51,53.53,97356.0,49.1803,49.2627,49.0154,49.0337,97356.0
2020-10-05 09:30:00,54.05,54.6,53.95,54.41,65409.0,49.51,50.0138,49.4184,49.8398,65409.0
2020-10-05 10:00:00,54.36,54.53,54.24,54.35,18254.0,49.794,49.9497,49.6841,49.7848,18254.0
2020-10-05 10:30:00,54.38,54.62,54.37,54.55,35997.0,49.8123,50.0321,49.8031,49.968,35997.0
2020-10-05 11:00:00,54.56,54.56,54.3,54.4,34075.0,49.9772,49.9772,49.739,49.8306,34075.0
2020-10-05 11:30:00,54.41,54.68,54.31,54.59,21424.0,49.8398,50.0871,49.7482,50.0047,21424.0
2020-10-05 12:00:00,54.61,54.73,54.54,54.69,15869.0,50.023,50.1329,49.9589,50.0963,15869.0
2020-10-05 12:30:00,54.7,54.85,54.65,54.83,22605.0,50.1054,50.2428,50.0596,50.2245,22605.0
2020-10-05 13:00:00,54.86,54.99,54.82,54.93,28085.0,50.252,50.3711,50.2153,50.3161,28085.0
2020-10-05 13:30:00,54.93,55.04,54.86,54.9,46321.0,50.3161,50.4169,50.252,50.2886,46321.0
2020-10-05 14:00:00,54.89,55.01,54.86,54.98,25707.0,50.2795,50.3894,50.252,50.3619,25707.0
2020-10-05 14:30:00,54.95,55.01,54.88,54.97,35913.0,50.3344,50.3894,50.2703,50.3527,35913.0
2020-10-05 15:00:00,54.97,55.08,54.94,55.02,42597.0,50.3527,50.4535,50.3253,50.3985,42597.0
2020-10-05 15:30:00,55.0,55.22,55.0,55.18,153593.0,50.3802,50.5817,50.3802,50.5451,153593.0
2020-10-06 09:30:00,55.0,55.21,54.78,54.8,143383.0,50.3802,50.5726,50.1787,50.197,143383.0
2020-10-06 10:00:00,54.85,55.01,54.82,54.96,59646.0,50.2428,50.3894,50.2153,50.3436,59646.0
2020-10-06 10:30:00,54.94,54.99,54.79,54.82,46547.0,50.3253,50.3711,50.1879,50.2153,46547.0
2020-10-06 11:00:00,54.83,54.88,54.7,54.79,26598.0,50.2245,50.2703,50.1054,50.1879,26598.0
2020-10-06 11:30:00,54.77,54.89,54.56,54.56,17354.0,50.1695,50.2795,49.9772,49.9772,17354.0
2020-10-06 12:00:00,54.57,54.58,54.34,54.53,78513.0,49.9863,49.9955,49.7757,49.9497,78513.0
2020-10-06 12:30:00,54.53,54.66,54.4,54.56,64375.0,49.9497,50.0688,49.8306,49.9772,64375.0
2020-10-06 13:00:00,54.58,54.62,54.47,54.56,91773.0,49.9955,50.0321,49.8947,49.9772,91773.0
2020-10-06 13:30:00,54.58,54.58,54.23,54.25,53882.0,49.9955,49.9955,49.6749,49.6932,53882.0
2020-10-06 14:00:00,54.23,54.32,54.18,54.23,39567.0,49.6749,49.7573,49.6291,49.6749,39567.0
2020-10-06 14:30:00,54.23,54.41,53.68,53.9,43608.0,49.6749,49.8398,49.1711,49.3726,43608.0
2020-10-06 15:00:00,53.87,53.88,53.38,53.69,59525.0,49.3451,49.3543,48.8963,49.1803,59525.0
2020-10-06 15:30:00,53.68,53.97,53.49,53.61,156428.0,49.1711,49.4367,48.9971,49.107,156428.0
2020-10-07 09:30:00,53.9,54.47,53.9,54.03,98947.0,49.3726,49.8947,49.3726,49.4917,98947.0
2020-10-07 10:00:00,54.06,54.21,53.82,54.11,140063.0,49.5192,49.6566,49.2993,49.565,140063.0
2020-10-07 10:30:00,54.1,54.16,53.84,54.02,67357.0,49.5558,49.6108,49.3177,49.4825,67357.0
2020-10-07 11:00:00,54.04,54.14,53.97,54.04,55909.0,49.5009,49.5925,49.4367,49.5009,55909.0
2020-10-07 11:30:00,54.03,54.11,54.0,54.05,33824.0,49.4917,49.565,49.4642,49.51,33824.0
2020-10-07 12:00:00,54.05,54.1,53.97,54.07,36818.0,49.51,49.5558,49.4367,49.5283,36818.0
2020-10-07 12:30:00,54.05,54.11,53.98,54.01,26171.0,49.51,49.565,49.4459,49.4734,26171.0
2020-10-07 13:00:00,54.01,54.05,53.9,54.04,17567.0,49.4734,49.51,49.3726,49.5009,17567.0
2020-10-07 13:30:00,54.04,54.1,53.96,54.04,24915.0,49.5009,49.5558,49.4276,49.5009,24915.0
2020-10-07 14:00:00,54.05,54.11,54.01,54.06,31727.0,49.51,49.565,49.4734,49.5192,31727.0
2020-10-07 14:30:00,54.07,54.12,54.03,54.07,54271.0,49.5283,49.5741,49.4917,49.5283,54271.0
2020-10-07 15:00:00,54.07,54.14,54.05,54.1,111737.0,49.5283,49.5925,49.51,49.5558,111737.0
2020-10-07 15:30:00,54.1,54.13,54.08,54.09,332003.0,49.5558,49.5833,49.5375,49.5467,332003.0
2020-10-08 09:30:00,54.46,54.81,54.15,54.8,112158.0,49.8856,50.2062,49.6016,50.197,112158.0
2020-10-08 10:00:00,54.79,54.92,54.57,54.87,86219.0,50.1879,50.3069,49.9863,50.2611,86219.0
2020-10-08 10:30:00,54.88,55.01,54.81,54.84,61300.0,50.2703,50.3894,50.2062,50.2337,61300.0
2020-10-08 11:00:00,54.84,54.87,54.64,54.69,47076.0,50.2337,50.2611,50.0505,50.0963,47076.0
2020-10-08 11:30:00,54.69,54.99,54.5,54.88,59435.0,50.0963,50.3711,49.9222,50.2703,59435.0
2020-10-08 12:00:00,54.88,55.01,54.87,55.0,38483.0,50.2703,50.3894,50.2611,50.3802,38483.0
2020-10-08 12:30:00,54.99,55.03,54.86,54.93,176926.0,50.3711,50.4077,50.252,50.3161,176926.0
2020-10-08 13:00:00,54.93,55.29,54.93,55.13,70161.0,50.3161,50.6459,50.3161,50.4993,70161.0
2020-10-08 13:30:00,55.13,55.61,55.12,55.61,56806.0,50.4993,50.939,50.4901,50.939,56806.0
2020-10-08 14:00:00,55.61,55.93,55.55,55.91,90686.0,50.939,51.2321,50.884,51.2138,90686.0
2020-10-08 14:30:00,55.9,56.19,55.83,56.18,83632.0,51.2046,51.4703,51.1405,51.4611,83632.0
2020-10-08 15:00:00,56.18,56.74,56.1,56.69,259857.0,51.4611,51.9741,51.3878,51.9283,259857.0
2020-10-08 15:30:00,56.69,57.01,56.43,56.75,553167.0,51.9283,52.2214,51.6901,51.9832,553167.0
2020-10-09 09:30:00,56.94,57.4,56.71,57.09,96276.0,52.1573,52.5786,51.9466,52.2947,96276.0
2020-10-09 10:00:00,57.11,57.14,56.51,56.51,135388.0,52.313,52.3405,51.7634,51.7634,135388.0
2020-10-09 10:30:00,56.54,56.88,56.53,56.79,69086.0,51.7909,52.1023,51.7817,52.0199,69086.0
2020-10-09 11:00:00,56.76,57.08,56.74,57.06,52644.0,51.9924,52.2855,51.9741,52.2672,52644.0
2020-10-09 11:30:00,57.07,57.39,56.98,57.39,50782.0,52.2764,52.5695,52.1939,52.5695,50782.0
2020-10-09 12:00:00,57.4,57.5,57.27,57.38,102034.0,52.5786,52.6702,52.4596,52.5603,102034.0
2020-10-09 12:30:00,57.38,57.45,57.08,57.09,37604.0,52.5603,52.6244,52.2855,52.2947,37604.0
2020-10-09 13:00:00,57.1,57.2,56.65,56.7,68494.0,52.3038,52.3954,51.8916,51.9374,68494.0
2020-10-09 13:30:00,56.7,57.12,56.69,57.1,46766.0,51.9374,52.3222,51.9283,52.3038,46766.0
2020-10-09 14:00:00,57.1,57.55,57.08,57.55,102728.0,52.3038,52.716,52.2855,52.716,102728.0
2020-10-09 14:30:00,57.53,57.63,57.31,57.5,66445.0,52.6977,52.7893,52.4962,52.6702,66445.0
2020-10-09 15:00:00,57.49,57.5,57.27,57.46,61633.0,52.6611,52.6702,52.4596,52.6336,61633.0
2020-10-09 15:30:00,57.47,57.47,57.1,57.18,193945.0,52.6428,52.6428,52.3038,52.3771,193945.0
2020-10-12 09:30:00,57.2,57.91,57.12,57.9,56969.0,52.3954,53.0458,52.3222,53.0366,56969.0
2020-10-12 10:00:00,57.9,58.05,57.6,57.71,73686.0,53.0366,53.174,52.7618,52.8626,73686.0
2020-10-12 10:30:00,57.69,58.04,57.56,57.79,42313.0,52.8443,53.1649,52.7252,52.9359,42313.0
2020-10-12 11:00:00,57.79,57.97,57.7,57.7,42982.0,52.9359,53.1008,52.8534,52.8534,42982.0
2020-10-12 11:30:00,57.7,57.73,57.22,57.24,30344.0,52.8534,52.8809,52.4138,52.4321,30344.0
2020-10-12 12:00:00,57.24,57.24,56.85,57.03,43842.0,52.4321,52.4321,52.0748,52.2397,43842.0
2020-10-12 12:30:00,57.03,57.18,56.94,57.15,35839.0,52.2397,52.3771,52.1573,52.3496,35839.0
2020-10-12 13:00:00,57.14,57.15,56.89,56.95,28338.0,52.3405,52.3496,52.1115,52.1664,28338.0
2020-10-12 13:30:00,56.97,57.0,56.69,56.73,51744.0,52.1848,52.2122,51.9283,51.9649,51744.0
2020-10-12 14:00:00,56.72,56.78,56.6,56.67,55191.0,51.9558,52.0107,51.8458,51.91,55191.0
2020-10-12 14:30:00,56.66,56.68,56.39,56.48,64936.0,51.9008,51.9191,51.6535,51.7359,64936.0
2020-10-12 15:00:00,56.47,56.83,56.47,56.74,62707.0,51.7268,52.0565,51.7268,51.9741,62707.0
2020-10-12 15:30:00,56.72,56.72,56.36,56.47,180408.0,51.9558,51.9558,51.626,51.7268,180408.0
2020-10-13 09:30:00,56.05,56.28,55.76,56.05,152661.0,51.342,51.5527,51.0764,51.342,152661.0
2020-10-13 10:00:00,56.02,56.55,55.99,56.06,73893.0,51.3146,51.8,51.2871,51.3512,73893.0
2020-10-13 10:30:00,56.03,56.26,55.84,55.86,79432.0,51.3237,51.5344,51.1497,51.168,79432.0
2020-10-13 11:00:00,55.81,55.87,55.42,55.51,42427.0,51.1222,51.1772,50.7649,50.8474,42427.0
2020-10-13 11:30:00,55.5,55.62,55.28,55.49,46887.0,50.8382,50.9481,50.6367,50.8291,46887.0
2020-10-13 12:00:00,55.49,55.83,55.38,55.66,43179.0,50.8291,51.1405,50.7283,50.9848,43179.0
2020-10-13 12:30:00,55.66,55.88,55.54,55.72,34969.0,50.9848,51.1863,50.8749,51.0398,34969.0
2020-10-13 13:00:00,55.71,55.85,55.55,55.79,33290.0,51.0306,51.1588,50.884,51.1039,33290.0
2020-10-13 13:30:00,55.78,55.81,55.55,55.55,30722.0,51.0947,51.1222,50.884,50.884,30722.0
2020-10-13 14:00:00,55.53,55.63,55.37,55.38,31411.0,50.8657,50.9573,50.7191,50.7283,31411.0
2020-10-13 14:30:00,55.36,55.44,55.13,55.21,61429.0,50.71,50.7833,50.4993,50.5726,61429.0
2020-10-13 15:00:00,55.19,55.26,55.08,55.15,115810.0,50.5543,50.6184,50.4535,50.5176,115810.0
2020-10-13 15:30:00,55.15,55.39,55.08,55.2,222882.0,50.5176,50.7375,50.4535,50.5634,222882.0
2020-10-14 09:30:00,55.57,56.07,55.57,55.77,71578.0,50.9023,51.3604,50.9023,51.0856,71578.0
2020-10-14 10:00:00,55.85,55.97,55.63,55.74,32565.0,51.1588,51.2688,50.9573,51.0581,32565.0
2020-10-14 10:30:00,55.71,55.79,55.51,55.56,18918.0,51.0306,51.1039,50.8474,50.8932,18918.0
2020-10-14 11:00:00,55.53,55.85,55.51,55.81,23659.0,50.8657,51.1588,50.8474,51.1222,23659.0
2020-10-14 11:30:00,55.84,56.02,55.29,55.29,25356.0,51.1497,51.3146,50.6459,50.6459,25356.0
2020-10-14 12:00:00,55.27,55.47,55.17,55.21,30530.0,50.6275,50.8107,50.5359,50.5726,30530.0
2020-10-14 12:30:00,55.21,55.48,55.18,55.48,18099.0,50.5726,50.8199,50.5451,50.8199,18099.0
2020-10-14 13:00:00,55.45,55.55,55.43,55.43,30949.0,50.7924,50.884,50.7741,50.7741,30949.0
2020-10-14 13:30:00,55.46,55.51,55.4,55.48,22572.0,50.8016,50.8474,50.7466,50.8199,22572.0
2020-10-14 14:00:00,55.48,55.5,55.34,55.4,23489.0,50.8199,50.8382,50.6917,50.7466,23489.0
2020-10-14 14:30:00,55.4,55.5,55.29,55.48,22865.0,50.7466,50.8382,50.6459,50.8199,22865.0
2020-10-14 15:00:00,55.48,55.78,55.48,55.68,54643.0,50.8199,51.0947,50.8199,51.0031,54643.0
2020-10-14 15:30:00,55.67,55.73,55.51,55.58,131619.0,50.994,51.0489,50.8474,50.9115,131619.0
2020-10-15 09:30:00,55.0,55.35,54.81,55.15,102878.0,50.3802,50.7008,50.2062,50.5176,102878.0
2020-10-15 10:00:00,55.2,55.35,55.12,55.2,61542.0,50.5634,50.7008,50.4901,50.5634,61542.0
2020-10-15 10:30:00,55.25,55.28,54.95,55.02,29783.0,50.6092,50.6367,50.3344,50.3985,29783.0
2020-10-15 11:00:00,55.01,55.25,54.96,55.09,26185.0,50.3894,50.6092,50.3436,50.4627,26185.0
2020-10-15 11:30:00,55.11,55.5,55.1,55.33,65319.0,50.481,50.8382,50.4718,50.6825,65319.0
2020-10-15 12:00:00,55.3,55.36,55.25,55.3,34902.0,50.655,50.71,50.6092,50.655,34902.0
2020-10-15 12:30:00,55.31,55.61,55.25,55.59,20102.0,50.6642,50.939,50.6092,50.9207,20102.0
2020-10-15 13:00:00,55.59,55.68,55.51,55.57,13773.0,50.9207,51.0031,50.8474,50.9023,13773.0
2020-10-15 13:30:00,55.58,55.66,55.46,55.51,19886.0,50.9115,50.9848,50.8016,50.8474,19886.0
2020-10-15 14:00:00,55.51,55.73,55.49,55.63,24250.0,50.8474,51.0489,50.8291,50.9573,24250.0
2020-10-15 14:30:00,55.65,55.67,55.53,55.63,24209.0,50.9756,50.994,50.8657,50.9573,24209.0
2020-10-15 15:00:00,55.62,55.89,55.62,55.84,41213.0,50.9481,51.1955,50.9481,51.1497,41213.0
2020-10-15 15:30:00,55.82,55.89,55.74,55.79,123912.0,51.1314,51.1955,51.0581,51.1039,123912.0
2020-10-16 09:30:00,56.18,56.48,55.98,56.38,66464.0,51.4611,51.7359,51.2779,51.6443,66464.0
2020-10-16 10:00:00,56.38,56.55,56.29,56.3,30614.0,51.6443,51.8,51.5619,51.571,30614.0
2020-10-16 10:30:00,56.31,56.35,56.05,56.25,25683.0,51.5802,51.6168,51.342,51.5252,25683.0
2020-10-16 11:00:00,56.23,56.3,56.07,56.08,28890.0,51.5069,51.571,51.3604,51.3695,28890.0
2020-10-16 11:30:00,56.06,56.1,55.85,56.0,34265.0,51.3512,51.3878,51.1588,51.2962,34265.0
2020-10-16 12:00:00,56.02,56.02,55.81,55.98,15329.0,51.3146,51.3146,51.1222,51.2779,15329.0
2020-10-16 12:30:00,55.95,56.02,55.6,55.65,54902.0,51.2504,51.3146,50.9298,50.9756,54902.0
2020-10-16 13:00:00,55.63,55.8,55.63,55.78,37933.0,50.9573,51.113,50.9573,51.0947,37933.0
2020-10-16 13:30:00,55.78,55.8,55.7,55.7,27640.0,51.0947,51.113,51.0214,51.0214,27640.0
2020-10-16 14:00:00,55.72,56.05,55.71,56.04,52631.0,51.0398,51.342,51.0306,51.3329,52631.0
2020-10-16 14:30:00,56.03,56.06,55.88,55.89,51686.0,51.3237,51.3512,51.1863,51.1955,51686.0
2020-10-16 15:00:00,55.89,55.89,55.51,55.52,54553.0,51.1955,51.1955,50.8474,50.8565,54553.0
2020-10-16 15:30:00,55.51,55.52,55.2,55.35,198852.0,50.8474,50.8565,50.5634,50.7008,198852.0
2020-10-19 09:30:00,55.4,55.4,54.97,55.0,37456.0,50.7466,50.7466,50.3527,50.3802,37456.0
2020-10-19 10:00:00,54.97,55.52,54.82,55.41,37256.0,50.3527,50.8565,50.2153,50.7558,37256.0
2020-10-19 10:30:00,55.46,55.46,55.08,55.32,44337.0,50.8016,50.8016,50.4535,50.6733,44337.0
2020-10-19 11:00:00,55.28,55.39,55.07,55.16,24824.0,50.6367,50.7375,50.4443,50.5268,24824.0
2020-10-19 11:30:00,55.16,55.23,55.12,55.2,23288.0,50.5268,50.5909,50.4901,50.5634,23288.0
2020-10-19 12:00:00,55.2,55.3,55.16,55.18,22505.0,50.5634,50.655,50.5268,50.5451,22505.0
2020-10-19 12:30:00,55.18,55.42,55.15,55.32,30700.0,50.5451,50.7649,50.5176,50.6733,30700.0
2020-10-19 13:00:00,55.31,55.37,55.19,55.36,32952.0,50.6642,50.7191,50.5543,50.71,32952.0
2020-10-19 13:30:00,55.4,55.4,55.17,55.27,33051.0,50.7466,50.7466,50.5359,50.6275,33051.0
2020-10-19 14:00:00,55.26,55.26,55.03,55.19,29795.0,50.6184,50.6184,50.4077,50.5543,29795.0
2020-10-19 14:30:00,55.16,55.16,54.78,54.86,27496.0,50.5268,50.5268,50.1787,50.252,27496.0
2020-10-19 15:00:00,54.88,55.01,54.77,55.0,33027.0,50.2703,50.3894,50.1695,50.3802,33027.0
2020-10-19 15:30:00,54.99,55.12,54.71,54.97,110004.0,50.3711,50.4901,50.1146,50.3527,110004.0
2020-10-20 09:30:00,55.41,55.66,55.41,55.59,53303.0,50.7558,50.9848,50.7558,50.9207,53303.0
2020-10-20 10:00:00,55.54,55.58,55.31,55.51,15954.0,50.8749,50.9115,50.6642,50.8474,15954.0
2020-10-20 10:30:00,55.5,55.94,55.39,55.68,42288.0,50.8382,51.2413,50.7375,51.0031,42288.0
2020-10-20 11:00:00,55.65,55.65,55.47,55.57,8583.0,50.9756,50.9756,50.8107,50.9023,8583.0
2020-10-20 11:30:00,55.58,55.71,55.56,55.68,12957.0,50.9115,51.0306,50.8932,51.0031,12957.0
2020-10-20 12:00:00,55.67,55.68,55.43,55.43,11914.0,50.994,51.0031,50.7741,50.7741,11914.0
2020-10-20 12:30:00,55.45,55.67,55.44,55.56,30314.0,50.7924,50.994,50.7833,50.8932,30314.0
2020-10-20 13:00:00,55.54,55.79,55.48,55.75,13298.0,50.8749,51.1039,50.8199,51.0672,13298.0
2020-10-20 13:30:00,55.78,55.81,55.59,55.65,15038.0,51.0947,51.1222,50.9207,50.9756,15038.0
2020-10-20 14:00:00,55.65,55.66,55.4,55.4,14723.0,50.9756,50.9848,50.7466,50.7466,14723.0
2020-10-20 14:30:00,55.46,55.5,55.29,55.3,15037.0,50.8016,50.8382,50.6459,50.655,15037.0
2020-10-20 15:00:00,55.31,55.44,55.05,55.44,37386.0,50.6642,50.7833,50.426,50.7833,37386.0
2020-10-20 15:30:00,55.37,55.37,55.13,55.14,77669.0,50.7191,50.7191,50.4993,50.5085,77669.0
2020-10-21 09:30:00,55.29,55.38,55.02,55.29,49801.0,50.6459,50.7283,50.3985,50.6459,49801.0
2020-10-21 10:00:00,55.29,55.36,55.02,55.12,46394.0,50.6459,50.71,50.3985,50.4901,46394.0
2020-10-21 10:30:00,55.04,55.09,54.55,54.59,32871.0,50.4169,50.4627,49.968,50.0047,32871.0
2020-10-21 11:00:00,54.6,54.62,54.23,54.3,99940.0,50.0138,50.0321,49.6749,49.739,99940.0
2020-10-21 11:30:00,54.3,54.71,54.3,54.66,94281.0,49.739,50.1146,49.739,50.0688,94281.0
2020-10-21 12:00:00,54.66,55.0,54.51,54.88,51328.0,50.0688,50.3802,49.9314,50.2703,51328.0
2020-10-21 12:30:00,54.85,54.88,54.62,54.74,25016.0,50.2428,50.2703,50.0321,50.1421,25016.0
2020-10-21 13:00:00,54.78,54.85,54.68,54.84,20064.0,50.1787,50.2428,50.0871,50.2337,20064.0
2020-10-21 13:30:00,54.87,54.93,54.78,54.88,31007.0,50.2611,50.3161,50.1787,50.2703,31007.0
2020-10-21 14:00:00,54.89,55.13,54.88,55.0,51386.0,50.2795,50.4993,50.2703,50.3802,51386.0
2020-10-21 14:30:00,54.99,55.07,54.93,55.03,32402.0,50.3711,50.4443,50.3161,50.4077,32402.0
2020-10-21 15:00:00,55.07,55.1,54.91,55.01,70968.0,50.4443,50.4718,50.2978,50.3894,70968.0
2020-10-21 15:30:00,55.0,55.01,54.73,54.81,193486.0,50.3802,50.3894,50.1329,50.2062,193486.0
2020-10-22 09:30:00,55.04,55.04,54.71,54.93,59610.0,50.4169,50.4169,50.1146,50.3161,59610.0
2020-10-22 10:00:00,54.91,55.12,54.9,55.03,88300.0,50.2978,50.4901,50.2886,50.4077,88300.0
2020-10-22 10:30:00,55.03,55.05,54.58,54.92,46312.0,50.4077,50.426,49.9955,50.3069,46312.0
2020-10-22 11:00:00,54.93,55.03,54.81,54.81,37587.0,50.3161,50.4077,50.2062,50.2062,37587.0
2020-10-22 11:30:00,54.82,54.84,54.57,54.6,36453.0,50.2153,50.2337,49.9863,50.0138,36453.0
2020-10-22 12:00:00,54.6,54.82,54.57,54.73,23986.0,50.0138,50.2153,49.9863,50.1329,23986.0
2020-10-22 12:30:00,54.77,54.89,54.69,54.8,23750.0,50.1695,50.2795,50.0963,50.197,23750.0
2020-10-22 13:00:00,54.8,55.02,54.74,54.84,38242.0,50.197,50.3985,50.1421,50.2337,38242.0
2020-10-22 13:30:00,54.86,54.88,54.67,54.71,18079.0,50.252,50.2703,50.0779,50.1146,18079.0
2020-10-22 14:00:00,54.74,54.91,54.74,54.75,25035.0,50.1421,50.2978,50.1421,50.1512,25035.0
2020-10-22 14:30:00,54.74,54.9,54.72,54.89,27741.0,50.1421,50.2886,50.1237,50.2795,27741.0
2020-10-22 15:00:00,54.89,54.99,54.73,54.92,81845.0,50.2795,50.3711,50.1329,50.3069,81845.0
2020-10-22 15:30:00,54.9,54.99,54.74,54.91,285802.0,50.2886,50.3711,50.1421,50.2978,285802.0
2020-10-23 09:30:00,55.0,55.0,54.46,54.66,68935.0,50.3802,50.3802,49.8856,50.0688,68935.0
2020-10-23 10:00:00,54.64,54.73,54.45,54.48,61331.0,50.0505,50.1329,49.8764,49.9039,61331.0
2020-10-23 10:30:00,54.52,54.86,54.49,54.78,70571.0,49.9405,50.252,49.9131,50.1787,70571.0
2020-10-23 11:00:00,54.77,55.0,54.76,54.94,51408.0,50.1695,50.3802,50.1604,50.3253,51408.0
2020-10-23 11:30:00,54.97,54.97,54.82,54.86,29610.0,50.3527,50.3527,50.2153,50.252,29610.0
2020-10-23 12:00:00,54.86,54.92,54.65,54.71,29296.0,50.252,50.3069,50.0596,50.1146,29296.0
2020-10-23 12:30:00,54.71,54.82,54.59,54.63,12899.0,50.1146,50.2153,50.0047,50.0413,12899.0
2020-10-23 13:00:00,54.6,54.75,54.6,54.71,16011.0,50.0138,50.1512,50.0138,50.1146,16011.0
2020-10-23 13:30:00,54.76,54.98,54.72,54.96,11939.0,50.1604,50.3619,50.1237,50.3436,11939.0
2020-10-23 14:00:00,54.96,55.0,54.77,54.86,26929.0,50.3436,50.3802,50.1695,50.252,26929.0
2020-10-23 14:30:00,54.86,54.94,54.84,54.9,34940.0,50.252,50.3253,50.2337,50.2886,34940.0
2020-10-23 15:00:00,54.92,55.0,54.86,54.99,45904.0,50.3069,50.3802,50.252,50.3711,45904.0
2020-10-23 15:30:00,55.0,55.0,54.83,54.93,79971.0,50.3802,50.3802,50.2245,50.3161,79971.0
2020-10-26 09:30:00,54.38,54.39,53.75,53.8,34685.0,49.8123,49.8215,49.2352,49.281,34685.0
2020-10-26 10:00:00,53.75,53.96,53.65,53.81,22968.0,49.2352,49.4276,49.1436,49.2902,22968.0
2020-10-26 10:30:00,53.8,53.91,53.62,53.66,145723.0,49.281,49.3818,49.1161,49.1528,145723.0
2020-10-26 11:00:00,53.65,53.65,53.32,53.59,24538.0,49.1436,49.1436,48.8413,49.0887,24538.0
2020-10-26 11:30:00,53.61,53.73,53.53,53.56,23727.0,49.107,49.2169,49.0337,49.0612,23727.0
2020-10-26 12:00:00,53.57,53.74,53.56,53.71,18141.0,49.0703,49.2261,49.0612,49.1986,18141.0
2020-10-26 12:30:00,53.69,53.7,53.45,53.65,16473.0,49.1803,49.1894,48.9604,49.1436,16473.0
2020-10-26 13:00:00,53.65,53.73,53.38,53.38,18458.0,49.1436,49.2169,48.8963,48.8963,18458.0
2020-10-26 13:30:00,53.35,53.67,53.27,53.65,18711.0,48.8688,49.1619,48.7955,49.1436,18711.0
2020-10-26 14:00:00,53.64,53.89,53.62,53.87,20596.0,49.1345,49.3635,49.1161,49.3451,20596.0
2020-10-26 14:30:00,53.86,53.86,53.65,53.73,21376.0,49.336,49.336,49.1436,49.2169,21376.0
2020-10-26 15:00:00,53.74,53.88,53.71,53.88,21918.0,49.2261,49.3543,49.1986,49.3543,21918.0
2020-10-26 15:30:00,53.88,53.99,53.65,53.93,108992.0,49.3543,49.4551,49.1436,49.4001,108992.0
2020-10-27 09:30:00,54.03,54.08,53.56,53.67,31624.0,49.4917,49.5375,49.0612,49.1619,31624.0
2020-10-27 10:00:00,53.66,53.82,53.45,53.49,23630.0,49.1528,49.2993,48.9604,48.9971,23630.0
2020-10-27 10:30:00,53.48,53.63,53.38,53.51,63289.0,48.9879,49.1253,48.8963,49.0154,63289.0
2020-10-27 11:00:00,53.52,53.53,53.17,53.2,21052.0,49.0245,49.0337,48.7039,48.7314,21052.0
2020-10-27 11:30:00,53.18,53.23,53.0,53.18,19375.0,48.7131,48.7589,48.5482,48.7131,19375.0
2020-10-27 12:00:00,53.24,53.44,53.21,53.3,11425.0,48.7681,48.9513,48.7406,48.823,11425.0
2020-10-27 12:30:00,53.28,53.36,53.09,53.12,13931.0,48.8047,48.878,48.6307,48.6581,13931.0
2020-10-27 13:00:00,53.11,53.43,53.09,53.36,18959.0,48.649,48.9421,48.6307,48.878,18959.0
2020-10-27 13:30:00,53.34,53.44,53.02,53.41,55755.0,48.8597,48.9513,48.5665,48.9238,55755.0
2020-10-27 14:00:00,53.4,53.47,53.3,53.4,26609.0,48.9146,48.9787,48.823,48.9146,26609.0
2020-10-27 14:30:00,53.41,53.43,53.17,53.24,26334.0,48.9238,48.9421,48.7039,48.7681,26334.0
2020-10-27 15:00:00,53.27,53.31,53.15,53.27,48301.0,48.7955,48.8322,48.6856,48.7955,48301.0
2020-10-27 15:30:00,53.27,53.36,53.0,53.02,120979.0,48.7955,48.878,48.5482,48.5665,120979.0
2020-10-28 09:30:00,52.26,53.36,52.2,52.87,80510.0,47.8704,48.878,47.8154,48.4291,80510.0
2020-10-28 10:00:00,52.88,53.02,52.34,52.41,47552.0,48.4383,48.5665,47.9437,48.0078,47552.0
2020-10-28 10:30:00,52.41,52.54,52.04,52.37,36154.0,48.0078,48.1269,47.6689,47.9711,36154.0
2020-10-28 11:00:00,52.32,52.42,52.14,52.27,41086.0,47.9253,48.0169,47.7605,47.8795,41086.0
2020-10-28 11:30:00,52.26,52.56,52.17,52.51,25930.0,47.8704,48.1452,47.7879,48.0994,25930.0
2020-10-28 12:00:00,52.5,52.75,52.35,52.35,45748.0,48.0902,48.3192,47.9528,47.9528,45748.0
2020-10-28 12:30:00,52.37,52.37,52.11,52.33,45312.0,47.9711,47.9711,47.733,47.9345,45312.0
2020-10-28 13:00:00,52.33,52.41,51.99,52.2,46001.0,47.9345,48.0078,47.6231,47.8154,46001.0
2020-10-28 13:30:00,52.23,52.24,52.04,52.14,27782.0,47.8429,47.8521,47.6689,47.7605,27782.0
2020-10-28 14:00:00,52.18,52.18,51.9,52.09,28525.0,47.7971,47.7971,47.5406,47.7147,28525.0
2020-10-28 14:30:00,52.09,52.09,51.75,51.84,37316.0,47.7147,47.7147,47.4032,47.4857,37316.0
2020-10-28 15:00:00,51.84,52.09,51.77,52.05,71186.0,47.4857,47.7147,47.4215,47.678,71186.0
2020-10-28 15:30:00,52.05,52.18,51.44,51.52,198295.0,47.678,47.7971,47.1193,47.1925,198295.0
2020-10-29 09:30:00,53.01,55.0,52.39,54.28,231858.0,48.7939,50.6256,48.2232,49.9629,231858.0
2020-10-29 10:00:00,54.28,54.62,53.43,53.87,153979.0,49.9629,50.2758,49.1805,49.5855,153979.0
2020-10-29 10:30:00,53.96,54.13,53.58,53.74,80185.0,49.6683,49.8248,49.3186,49.4658,80185.0
2020-10-29 11:00:00,53.7,53.7,52.69,52.77,91193.0,49.429,49.429,48.4993,48.573,91193.0
2020-10-29 11:30:00,52.7,53.09,52.34,52.64,60648.0,48.5085,48.8675,48.1772,48.4533,60648.0
2020-10-29 12:00:00,52.63,52.82,52.42,52.69,39347.0,48.4441,48.619,48.2508,48.4993,39347.0
2020-10-29 12:30:00,52.71,53.5,52.71,53.49,34787.0,48.5177,49.2449,48.5177,49.2357,34787.0
2020-10-29 13:00:00,53.45,53.5,52.99,53.38,34597.0,49.1989,49.2449,48.7755,49.1345,34597.0
2020-10-29 13:30:00,53.34,54.11,53.33,53.91,66929.0,49.0976,49.8064,49.0884,49.6223,66929.0
2020-10-29 14:00:00,53.94,54.13,53.58,54.03,62423.0,49.6499,49.8248,49.3186,49.7328,62423.0
2020-10-29 14:30:00,54.08,54.12,53.52,53.69,54529.0,49.7788,49.8156,49.2633,49.4198,54529.0
2020-10-29 15:00:00,53.71,54.02,53.64,53.89,67727.0,49.4382,49.7236,49.3738,49.6039,67727.0
2020-10-29 15:30:00,53.91,53.91,53.39,53.39,209568.0,49.6223,49.6223,49.1437,49.1437,209568.0
2020-10-30 09:30:00,53.31,53.77,52.56,52.89,40761.0,49.07,49.4934,48.3797,48.6834,40761.0
2020-10-30 10:00:00,52.8,53.14,52.29,52.3,53032.0,48.6006,48.9136,48.1312,48.1404,53032.0
2020-10-30 10:30:00,52.33,52.48,51.5,51.53,64198.0,48.168,48.306,47.404,47.4316,64198.0
2020-10-30 11:00:00,51.54,52.12,51.53,51.75,53788.0,47.4408,47.9747,47.4316,47.6341,53788.0
2020-10-30 11:30:00,51.82,51.84,51.51,51.55,32532.0,47.6985,47.7169,47.4132,47.45,32532.0
2020-10-30 12:00:00,51.55,51.72,51.49,51.68,34538.0,47.45,47.6065,47.3948,47.5697,34538.0
2020-10-30 12:30:00,51.68,51.76,51.54,51.58,30638.0,47.5697,47.6433,47.4408,47.4776,30638.0
2020-10-30 13:00:00,51.56,51.78,51.47,51.76,26459.0,47.4592,47.6617,47.3764,47.6433,26459.0
2020-10-30 13:30:00,51.74,51.74,51.34,51.58,37862.0,47.6249,47.6249,47.2567,47.4776,37862.0
2020-10-30 14:00:00,51.57,51.84,51.45,51.48,47105.0,47.4684,47.7169,47.358,47.3856,47105.0
2020-10-30 14:30:00,51.48,51.53,51.27,51.35,58248.0,47.3856,47.4316,47.1923,47.2659,58248.0
2020-10-30 15:00:00,51.35,51.62,51.11,51.14,69337.0,47.2659,47.5144,47.045,47.0726,69337.0
2020-10-30 15:30:00,51.15,51.71,51.04,51.69,215689.0,47.0818,47.5973,46.9806,47.5789,215689.0
2020-11-02 09:30:00,52.16,52.61,51.97,52.43,44622.0,48.0115,48.4257,47.8366,48.26,44622.0
2020-11-02 10:00:00,52.52,52.83,52.36,52.67,40532.0,48.3429,48.6282,48.1956,48.4809,40532.0
2020-11-02 10:30:00,52.62,52.64,52.21,52.43,38476.0,48.4349,48.4533,48.0575,48.26,38476.0
2020-11-02 11:00:00,52.35,52.65,52.28,52.65,38466.0,48.1864,48.4625,48.1219,48.4625,38466.0
2020-11-02 11:30:00,52.65,52.85,52.44,52.83,29375.0,48.4625,48.6466,48.2692,48.6282,29375.0
2020-11-02 12:00:00,52.83,52.88,52.67,52.88,25375.0,48.6282,48.6742,48.4809,48.6742,25375.0
2020-11-02 12:30:00,52.86,52.91,52.4,52.52,32630.0,48.6558,48.7018,48.2324,48.3429,32630.0
2020-11-02 13:00:00,52.54,52.58,52.31,52.41,29428.0,48.3613,48.3981,48.1496,48.2416,29428.0
2020-11-02 13:30:00,52.44,52.56,52.35,52.35,36166.0,48.2692,48.3797,48.1864,48.1864,36166.0
2020-11-02 14:00:00,52.38,52.68,52.33,52.68,31745.0,48.214,48.4901,48.168,48.4901,31745.0
2020-11-02 14:30:00,52.7,52.79,52.55,52.6,43190.0,48.5085,48.5914,48.3705,48.4165,43190.0
2020-11-02 15:00:00,52.6,52.84,52.55,52.55,59319.0,48.4165,48.6374,48.3705,48.3705,59319.0
2020-11-02 15:30:00,52.55,52.88,52.41,52.84,191935.0,48.3705,48.6742,48.2416,48.6374,191935.0
2020-11-03 09:30:00,53.45,53.84,53.07,53.45,32211.0,49.1989,49.5579,48.8491,49.1989,32211.0
2020-11-03 10:00:00,53.51,53.99,53.45,53.74,33364.0,49.2541,49.6959,49.1989,49.4658,33364.0
2020-11-03 10:30:00,53.73,54.19,53.67,54.06,72647.0,49.4566,49.88,49.4014,49.7604,72647.0
2020-11-03 11:00:00,54.11,54.18,53.89,53.92,33766.0,49.8064,49.8708,49.6039,49.6315,33766.0
2020-11-03 11:30:00,53.93,53.95,53.4,53.5,29173.0,49.6407,49.6591,49.1529,49.2449,29173.0
2020-11-03 12:00:00,53.53,53.62,53.32,53.34,26380.0,49.2725,49.3554,49.0792,49.0976,26380.0
2020-11-03 12:30:00,53.35,53.48,53.27,53.31,17635.0,49.1068,49.2265,49.0332,49.07,17635.0
2020-11-03 13:00:00,53.34,53.5,53.28,53.48,14829.0,49.0976,49.2449,49.0424,49.2265,14829.0
2020-11-03 13:30:00,53.5,53.56,53.36,53.38,16696.0,49.2449,49.3001,49.1161,49.1345,16696.0
2020-11-03 14:00:00,53.4,53.53,53.26,53.36,35195.0,49.1529,49.2725,49.024,49.1161,35195.0
2020-11-03 14:30:00,53.37,53.53,53.29,53.34,39499.0,49.1253,49.2725,49.0516,49.0976,39499.0
2020-11-03 15:00:00,53.34,53.36,53.04,53.15,47452.0,49.0976,49.1161,48.8215,48.9228,47452.0
2020-11-03 15:30:00,53.15,53.58,53.15,53.3,163933.0,48.9228,49.3186,48.9228,49.0608,163933.0
2020-11-04 09:30:00,53.1,53.21,51.95,52.2,41432.0,48.8767,48.978,47.8182,48.0483,41432.0
2020-11-04 10:00:00,52.21,53.32,52.2,52.99,26874.0,48.0575,49.0792,48.0483,48.7755,26874.0
2020-11-04 10:30:00,53.05,53.13,52.76,53.01,19385.0,48.8307,48.9043,48.5638,48.7939,19385.0
2020-11-04 11:00:00,53.01,53.04,52.7,52.99,18240.0,48.7939,48.8215,48.5085,48.7755,18240.0
2020-11-04 11:30:00,53.07,53.22,52.81,53.13,19601.0,48.8491,48.9872,48.6098,48.9043,19601.0
2020-11-04 12:00:00,53.11,53.39,53.07,53.28,18371.0,48.8859,49.1437,48.8491,49.0424,18371.0
2020-11-04 12:30:00,53.27,53.34,53.11,53.15,24142.0,49.0332,49.0976,48.8859,48.9228,24142.0
2020-11-04 13:00:00,53.12,53.13,52.78,52.82,26165.0,48.8951,48.9043,48.5822,48.619,26165.0
2020-11-04 13:30:00,52.82,52.99,52.69,52.79,20436.0,48.619,48.7755,48.4993,48.5914,20436.0
2020-11-04 14:00:00,52.83,52.94,52.65,52.73,15010.0,48.6282,48.7295,48.4625,48.5362,15010.0
2020-11-04 14:30:00,52.72,52.77,52.47,52.6,16091.0,48.527,48.573,48.2968,48.4165,16091.0
2020-11-04 15:00:00,52.61,52.65,52.37,52.48,30080.0,48.4257,48.4625,48.2048,48.306,30080.0
2020-11-04 15:30:00,52.48,52.59,52.36,52.43,85038.0,48.306,48.4073,48.1956,48.26,85038.0
2020-11-05 09:30:00,53.09,54.01,53.09,53.78,32079.0,48.8675,49.7144,48.8675,49.5026,32079.0
2020-11-05 10:00:00,53.76,54.28,53.74,54.14,36122.0,49.4842,49.9629,49.4658,49.834,36122.0
2020-11-05 10:30:00,54.1,54.32,54.04,54.32,33950.0,49.7972,49.9997,49.742,49.9997,33950.0
2020-11-05 11:00:00,54.34,54.43,54.14,54.37,41322.0,50.0181,50.101,49.834,50.0457,41322.0
2020-11-05 11:30:00,54.38,54.38,54.12,54.3,21832.0,50.0549,50.0549,49.8156,49.9813,21832.0
2020-11-05 12:00:00,54.29,54.33,53.88,53.97,14440.0,49.9721,50.0089,49.5947,49.6775,14440.0
2020-11-05 12:30:00,53.98,54.09,53.93,53.97,25924.0,49.6867,49.788,49.6407,49.6775,25924.0
2020-11-05 13:00:00,54.0,54.22,54.0,54.12,41355.0,49.7052,49.9077,49.7052,49.8156,41355.0
2020-11-05 13:30:00,54.13,54.35,54.12,54.27,25891.0,49.8248,50.0273,49.8156,49.9537,25891.0
2020-11-05 14:00:00,54.28,54.28,53.98,54.02,17244.0,49.9629,49.9629,49.6867,49.7236,17244.0
2020-11-05 14:30:00,54.02,54.11,53.88,54.11,41867.0,49.7236,49.8064,49.5947,49.8064,41867.0
2020-11-05 15:00:00,54.1,54.18,53.97,54.01,19907.0,49.7972,49.8708,49.6775,49.7144,19907.0
2020-11-05 15:30:00,54.01,54.01,53.74,53.79,77321.0,49.7144,49.7144,49.4658,49.5119,77321.0
2020-11-06 09:30:00,54.14,54.41,53.51,54.32,43383.0,49.834,50.0825,49.2541,49.9997,43383.0
2020-11-06 10:00:00,54.32,54.83,54.32,54.6,49703.0,49.9997,50.4691,49.9997,50.2574,49703.0
2020-11-06 10:30:00,54.59,54.67,54.06,54.15,59697.0,50.2482,50.3219,49.7604,49.8432,59697.0
2020-11-06 11:00:00,54.16,54.29,53.87,54.02,27412.0,49.8524,49.9721,49.5855,49.7236,27412.0
2020-11-06 11:30:00,53.97,54.18,53.97,54.06,21406.0,49.6775,49.8708,49.6775,49.7604,21406.0
2020-11-06 12:00:00,54.08,54.13,53.97,54.13,19855.0,49.7788,49.8248,49.6775,49.8248,19855.0
2020-11-06 12:30:00,54.14,54.3,54.02,54.2,16377.0,49.834,49.9813,49.7236,49.8892,16377.0
2020-11-06 13:00:00,54.19,54.38,54.18,54.37,16130.0,49.88,50.0549,49.8708,50.0457,16130.0
2020-11-06 13:30:00,54.37,54.58,54.29,54.54,25801.0,50.0457,50.239,49.9721,50.2022,25801.0
2020-11-06 14:00:00,54.54,54.72,54.43,54.66,31998.0,50.2022,50.3679,50.101,50.3127,31998.0
2020-11-06 14:30:00,54.7,54.77,54.56,54.77,34016.0,50.3495,50.4139,50.2206,50.4139,34016.0
2020-11-06 15:00:00,54.76,54.84,54.65,54.79,65060.0,50.4047,50.4783,50.3035,50.4323,65060.0
2020-11-06 15:30:00,54.81,54.82,54.52,54.57,135522.0,50.4507,50.4599,50.1838,50.2298,135522.0
2020-11-09 09:30:00,56.42,57.4,55.46,55.7,128867.0,51.9327,52.8347,51.049,51.2699,128867.0
2020-11-09 10:00:00,55.7,56.01,54.8,54.8,125415.0,51.2699,51.5553,50.4415,50.4415,125415.0
2020-11-09 10:30:00,54.89,54.9,54.46,54.69,39924.0,50.5244,50.5336,50.1286,50.3403,39924.0
2020-11-09 11:00:00,54.66,54.87,54.21,54.51,37734.0,50.3127,50.506,49.8984,50.1746,37734.0
2020-11-09 11:30:00,54.54,54.56,54.07,54.07,24093.0,50.2022,50.2206,49.7696,49.7696,24093.0
2020-11-09 12:00:00,54.09,54.56,54.09,54.5,22700.0,49.788,50.2206,49.788,50.1654,22700.0
2020-11-09 12:30:00,54.55,54.71,54.38,54.49,20609.0,50.2114,50.3587,50.0549,50.1562,20609.0
2020-11-09 13:00:00,54.5,54.82,54.34,54.41,41156.0,50.1654,50.4599,50.0181,50.0825,41156.0
2020-11-09 13:30:00,54.4,54.57,54.4,54.49,34262.0,50.0733,50.2298,50.0733,50.1562,34262.0
2020-11-09 14:00:00,54.51,54.52,53.98,54.14,36132.0,50.1746,50.1838,49.6867,49.834,36132.0
2020-11-09 14:30:00,54.11,54.21,53.81,53.85,48341.0,49.8064,49.8984,49.5303,49.5671,48341.0
2020-11-09 15:00:00,53.87,54.02,53.65,53.77,47893.0,49.5855,49.7236,49.383,49.4934,47893.0
2020-11-09 15:30:00,53.79,53.91,53.07,53.14,179207.0,49.5119,49.6223,48.8491,48.9136,179207.0
2020-11-10 09:30:00,52.99,54.85,52.99,54.7,64909.0,48.7755,50.4875,48.7755,50.3495,64909.0
2020-11-10 10:00:00,54.69,55.0,54.59,54.92,36912.0,50.3403,50.6256,50.2482,50.552,36912.0
2020-11-10 10:30:00,54.93,55.03,54.74,54.89,46652.0,50.5612,50.6532,50.3863,50.5244,46652.0
2020-11-10 11:00:00,54.89,55.15,54.88,55.07,80076.0,50.5244,50.7637,50.5152,50.69,80076.0
2020-11-10 11:30:00,55.03,55.24,54.95,55.07,37721.0,50.6532,50.8465,50.5796,50.69,37721.0
2020-11-10 12:00:00,55.03,55.23,54.96,54.96,19989.0,50.6532,50.8373,50.5888,50.5888,19989.0
2020-11-10 12:30:00,54.94,55.01,54.82,54.97,13003.0,50.5704,50.6348,50.4599,50.598,13003.0
2020-11-10 13:00:00,55.03,55.06,54.72,54.77,18324.0,50.6532,50.6808,50.3679,50.4139,18324.0
2020-11-10 13:30:00,54.73,55.07,54.68,55.01,29908.0,50.3771,50.69,50.3311,50.6348,29908.0
2020-11-10 14:00:00,55.01,55.03,54.74,54.76,24823.0,50.6348,50.6532,50.3863,50.4047,24823.0
2020-11-10 14:30:00,54.75,55.08,54.74,55.03,40516.0,50.3955,50.6993,50.3863,50.6532,40516.0
2020-11-10 15:00:00,55.01,55.13,54.94,55.01,54114.0,50.6348,50.7453,50.5704,50.6348,54114.0
2020-11-10 15:30:00,55.02,55.02,54.64,54.76,127939.0,50.644,50.644,50.2942,50.4047,127939.0
2020-11-11 09:30:00,55.0,55.15,54.61,54.7,57263.0,50.6256,50.7637,50.2666,50.3495,57263.0
2020-11-11 10:00:00,54.61,54.67,54.22,54.46,23776.0,50.2666,50.3219,49.9077,50.1286,23776.0
2020-11-11 10:30:00,54.46,54.71,54.29,54.59,47195.0,50.1286,50.3587,49.9721,50.2482,47195.0
2020-11-11 11:00:00,54.55,54.73,54.51,54.7,19672.0,50.2114,50.3771,50.1746,50.3495,19672.0
2020-11-11 11:30:00,54.68,54.78,54.65,54.7,9953.0,50.3311,50.4231,50.3035,50.3495,9953.0
2020-11-11 12:00:00,54.72,54.75,54.64,54.69,19940.0,50.3679,50.3955,50.2942,50.3403,19940.0
2020-11-11 12:30:00,54.69,54.78,54.69,54.76,8861.0,50.3403,50.4231,50.3403,50.4047,8861.0
2020-11-11 13:00:00,54.75,54.76,54.63,54.68,13141.0,50.3955,50.4047,50.285,50.3311,13141.0
2020-11-11 13:30:00,54.67,54.72,54.56,54.67,9483.0,50.3219,50.3679,50.2206,50.3219,9483.0
2020-11-11 14:00:00,54.59,54.71,54.52,54.53,11085.0,50.2482,50.3587,50.1838,50.193,11085.0
2020-11-11 14:30:00,54.54,54.63,54.47,54.58,14397.0,50.2022,50.285,50.1378,50.239,14397.0
2020-11-11 15:00:00,54.61,54.62,54.47,54.49,15053.0,50.2666,50.2758,50.1378,50.1562,15053.0
2020-11-11 15:30:00,54.47,54.84,54.44,54.83,100335.0,50.1378,50.4783,50.1102,50.4691,100335.0
2020-11-12 09:30:00,54.5,54.68,54.13,54.2,28859.0,50.1654,50.3311,49.8248,49.8892,28859.0
2020-11-12 10:00:00,54.14,54.45,54.04,54.18,24145.0,49.834,50.1194,49.742,49.8708,24145.0
2020-11-12 10:30:00,54.18,54.46,54.17,54.42,13832.0,49.8708,50.1286,49.8616,50.0917,13832.0
2020-11-12 11:00:00,54.45,54.45,54.22,54.29,16973.0,50.1194,50.1194,49.9077,49.9721,16973.0
2020-11-12 11:30:00,54.29,54.46,54.29,54.44,12578.0,49.9721,50.1286,49.9721,50.1102,12578.0
2020-11-12 12:00:00,54.46,54.54,54.31,54.36,10451.0,50.1286,50.2022,49.9905,50.0365,10451.0
2020-11-12 12:30:00,54.31,54.35,53.77,53.83,21435.0,49.9905,50.0273,49.4934,49.5487,21435.0
2020-11-12 13:00:00,53.78,53.87,53.54,53.67,15345.0,49.5026,49.5855,49.2817,49.4014,15345.0
2020-11-12 13:30:00,53.69,53.9,53.66,53.89,18157.0,49.4198,49.6131,49.3922,49.6039,18157.0
2020-11-12 14:00:00,53.87,53.94,53.78,53.91,28789.0,49.5855,49.6499,49.5026,49.6223,28789.0
2020-11-12 14:30:00,53.88,54.03,53.76,53.8,31314.0,49.5947,49.7328,49.4842,49.5211,31314.0
2020-11-12 15:00:00,53.79,53.9,53.7,53.84,50108.0,49.5119,49.6131,49.429,49.5579,50108.0
2020-11-12 15:30:00,53.83,54.14,53.72,54.13,65531.0,49.5487,49.834,49.4474,49.8248,65531.0
2020-11-13 09:30:00,54.74,55.6,54.55,55.26,98753.0,50.3863,51.1779,50.2114,50.8649,98753.0
2020-11-13 10:00:00,55.22,55.63,55.18,55.58,48296.0,50.8281,51.2055,50.7913,51.1595,48296.0
2020-11-13 10:30:00,55.6,55.6,54.96,55.02,43698.0,51.1779,51.1779,50.5888,50.644,43698.0
2020-11-13 11:00:00,55.0,55.17,54.93,55.1,43174.0,50.6256,50.7821,50.5612,50.7177,43174.0
2020-11-13 11:30:00,55.09,55.52,55.05,55.34,50539.0,50.7085,51.1043,50.6716,50.9386,50539.0
2020-11-13 12:00:00,55.36,55.44,55.16,55.16,16342.0,50.957,51.0306,50.7729,50.7729,16342.0
2020-11-13 12:30:00,55.18,55.21,55.04,55.06,14382.0,50.7913,50.8189,50.6624,50.6808,14382.0
2020-11-13 13:00:00,55.08,55.16,55.01,55.13,22065.0,50.6993,50.7729,50.6348,50.7453,22065.0
2020-11-13 13:30:00,55.1,55.14,54.93,54.95,14855.0,50.7177,50.7545,50.5612,50.5796,14855.0
2020-11-13 14:00:00,54.95,55.06,54.95,54.97,24873.0,50.5796,50.6808,50.5796,50.598,24873.0
2020-11-13 14:30:00,54.99,55.07,54.92,54.99,23511.0,50.6164,50.69,50.552,50.6164,23511.0
2020-11-13 15:00:00,54.98,55.02,54.88,54.96,20901.0,50.6072,50.644,50.5152,50.5888,20901.0
2020-11-13 15:30:00,54.96,55.24,54.93,55.07,156450.0,50.5888,50.8465,50.5612,50.69,156450.0
2020-11-16 09:30:00,55.5,55.57,54.95,55.57,76457.0,51.0858,51.1503,50.5796,51.1503,76457.0
2020-11-16 10:00:00,55.52,55.96,55.51,55.83,44497.0,51.1043,51.5093,51.0951,51.3896,44497.0
2020-11-16 10:30:00,55.86,56.08,55.76,55.99,48969.0,51.4172,51.6197,51.3252,51.5369,48969.0
2020-11-16 11:00:00,55.99,56.06,55.85,55.91,32273.0,51.5369,51.6013,51.408,51.4632,32273.0
2020-11-16 11:30:00,55.9,56.05,55.82,55.98,33663.0,51.454,51.5921,51.3804,51.5277,33663.0
2020-11-16 12:00:00,56.0,56.37,55.97,56.18,29344.0,51.5461,51.8867,51.5185,51.7118,29344.0
2020-11-16 12:30:00,56.13,56.17,55.94,55.95,17756.0,51.6657,51.7026,51.4909,51.5001,17756.0
2020-11-16 13:00:00,55.97,55.97,55.82,55.87,21124.0,51.5185,51.5185,51.3804,51.4264,21124.0
2020-11-16 13:30:00,55.82,55.89,55.72,55.72,22354.0,51.3804,51.4448,51.2884,51.2884,22354.0
2020-11-16 14:00:00,55.72,55.82,55.47,55.79,37315.0,51.2884,51.3804,51.0582,51.3528,37315.0
2020-11-16 14:30:00,55.8,56.33,55.77,56.3,51634.0,51.362,51.8498,51.3344,51.8222,51634.0
2020-11-16 15:00:00,56.28,56.3,56.07,56.26,44171.0,51.8038,51.8222,51.6105,51.7854,44171.0
2020-11-16 15:30:00,56.25,56.46,56.2,56.4,113029.0,51.7762,51.9695,51.7302,51.9143,113029.0
2020-11-17 09:30:00,56.19,56.55,55.45,55.53,83187.0,51.721,52.0523,51.0398,51.1135,83187.0
2020-11-17 10:00:00,55.52,55.96,55.43,55.63,52917.0,51.1043,51.5093,51.0214,51.2055,52917.0
2020-11-17 10:30:00,55.68,56.22,55.67,56.11,56055.0,51.2515,51.7486,51.2423,51.6473,56055.0
2020-11-17 11:00:00,56.06,56.39,55.99,56.39,23999.0,51.6013,51.9051,51.5369,51.9051,23999.0
2020-11-17 11:30:00,56.49,56.52,56.25,56.32,28585.0,51.9971,52.0247,51.7762,51.8406,28585.0
2020-11-17 12:00:00,56.29,56.54,56.25,56.5,25155.0,51.813,52.0431,51.7762,52.0063,25155.0
2020-11-17 12:30:00,56.48,56.5,56.35,56.44,23096.0,51.9879,52.0063,51.8682,51.9511,23096.0
2020-11-17 13:00:00,56.44,56.62,56.34,56.4,45808.0,51.9511,52.1168,51.859,51.9143,45808.0
2020-11-17 13:30:00,56.38,56.52,56.37,56.4,33685.0,51.8959,52.0247,51.8867,51.9143,33685.0
2020-11-17 14:00:00,56.41,56.56,56.41,56.5,46163.0,51.9235,52.0615,51.9235,52.0063,46163.0
2020-11-17 14:30:00,56.5,56.54,56.4,56.54,44999.0,52.0063,52.0431,51.9143,52.0431,44999.0
2020-11-17 15:00:00,56.54,56.59,56.29,56.36,47340.0,52.0431,52.0892,51.813,51.8774,47340.0
2020-11-17 15:30:00,56.36,56.47,56.21,56.38,102716.0,51.8774,51.9787,51.7394,51.8959,102716.0
2020-11-18 09:30:00,56.38,56.79,56.32,56.57,52084.0,51.8959,52.2733,51.8406,52.0707,52084.0
2020-11-18 10:00:00,56.57,56.79,56.43,56.65,18237.0,52.0707,52.2733,51.9419,52.1444,18237.0
2020-11-18 10:30:00,56.66,56.68,56.22,56.25,20865.0,52.1536,52.172,51.7486,51.7762,20865.0
2020-11-18 11:00:00,56.26,56.47,56.25,56.43,18666.0,51.7854,51.9787,51.7762,51.9419,18666.0
2020-11-18 11:30:00,56.45,56.52,56.33,56.48,20358.0,51.9603,52.0247,51.8498,51.9879,20358.0
2020-11-18 12:00:00,56.47,56.52,56.23,56.31,11930.0,51.9787,52.0247,51.7578,51.8314,11930.0
2020-11-18 12:30:00,56.29,56.34,56.13,56.14,11866.0,51.813,51.859,51.6657,51.6749,11866.0
2020-11-18 13:00:00,56.13,56.48,56.12,56.43,33388.0,51.6657,51.9879,51.6565,51.9419,33388.0
2020-11-18 13:30:00,56.42,56.65,56.42,56.65,24652.0,51.9327,52.1444,51.9327,52.1444,24652.0
2020-11-18 14:00:00,56.67,56.8,56.56,56.8,38129.0,52.1628,52.2825,52.0615,52.2825,38129.0
2020-11-18 14:30:00,56.8,57.04,56.75,56.99,66311.0,52.2825,52.5034,52.2364,52.4573,66311.0
2020-11-18 15:00:00,56.97,57.15,56.85,57.01,54707.0,52.4389,52.6046,52.3285,52.4758,54707.0
2020-11-18 15:30:00,57.0,57.0,56.45,56.47,99581.0,52.4665,52.4665,51.9603,51.9787,99581.0
2020-11-19 09:30:00,56.36,56.88,55.84,56.77,39378.0,51.8774,52.3561,51.3988,52.2548,39378.0
2020-11-19 10:00:00,56.8,56.97,56.47,56.56,32995.0,52.2825,52.4389,51.9787,52.0615,32995.0
2020-11-19 10:30:00,56.59,56.7,56.43,56.47,25862.0,52.0892,52.1904,51.9419,51.9787,25862.0
2020-11-19 11:00:00,56.45,56.53,56.31,56.38,21195.0,51.9603,52.0339,51.8314,51.8959,21195.0
2020-11-19 11:30:00,56.38,56.41,56.02,56.11,17015.0,51.8959,51.9235,51.5645,51.6473,17015.0
2020-11-19 12:00:00,56.09,56.09,55.86,56.0,10798.0,51.6289,51.6289,51.4172,51.5461,10798.0
2020-11-19 12:30:00,56.0,56.11,55.88,55.98,13562.0,51.5461,51.6473,51.4356,51.5277,13562.0
2020-11-19 13:00:00,56.05,56.18,56.0,56.1,15118.0,51.5921,51.7118,51.5461,51.6381,15118.0
2020-11-19 13:30:00,56.09,56.1,55.94,56.01,28577.0,51.6289,51.6381,51.4909,51.5553,28577.0
2020-11-19 14:00:00,56.02,56.31,56.02,56.31,29047.0,51.5645,51.8314,51.5645,51.8314,29047.0
2020-11-19 14:30:00,56.29,56.61,56.29,56.54,20113.0,51.813,52.1076,51.813,52.0431,20113.0
2020-11-19 15:00:00,56.54,56.57,56.33,56.37,20703.0,52.0431,52.0707,51.8498,51.8867,20703.0
2020-11-19 15:30:00,56.39,56.64,56.36,56.59,77065.0,51.9051,52.1352,51.8774,52.0892,77065.0
2020-11-20 09:30:00,56.46,56.71,56.18,56.44,44070.0,51.9695,52.1996,51.7118,51.9511,44070.0
2020-11-20 10:00:00,56.48,56.54,55.85,55.94,18950.0,51.9879,52.0431,51.408,51.4909,18950.0
2020-11-20 10:30:00,55.96,56.01,55.48,55.67,21295.0,51.5093,51.5553,51.0674,51.2423,21295.0
2020-11-20 11:00:00,55.63,55.79,55.22,55.6,52714.0,51.2055,51.3528,50.8281,51.1779,52714.0
2020-11-20 11:30:00,55.63,55.7,55.51,55.67,18609.0,51.2055,51.2699,51.0951,51.2423,18609.0
2020-11-20 12:00:00,55.69,55.88,55.62,55.8,11325.0,51.2607,51.4356,51.1963,51.362,11325.0
2020-11-20 12:30:00,55.76,55.78,55.58,55.74,18244.0,51.3252,51.3436,51.1595,51.3068,18244.0
2020-11-20 13:00:00,55.75,55.9,55.71,55.9,18208.0,51.316,51.454,51.2791,51.454,18208.0
2020-11-20 13:30:00,55.86,55.91,55.79,55.91,16940.0,51.4172,51.4632,51.3528,51.4632,16940.0
2020-11-20 14:00:00,55.91,55.99,55.89,55.94,17468.0,51.4632,51.5369,51.4448,51.4909,17468.0
2020-11-20 14:30:00,55.94,56.14,55.86,56.05,35719.0,51.4909,51.6749,51.4172,51.5921,35719.0
2020-11-20 15:00:00,56.09,56.13,55.82,55.94,26222.0,51.6289,51.6657,51.3804,51.4909,26222.0
2020-11-20 15:30:00,55.93,56.21,55.91,56.08,94999.0,51.4816,51.7394,51.4632,51.6197,94999.0
2020-11-23 09:30:00,56.61,57.19,56.27,57.08,31403.0,52.1076,52.6414,51.7946,52.5402,31403.0
2020-11-23 10:00:00,57.03,57.47,56.88,57.14,54062.0,52.4942,52.8992,52.3561,52.5954,54062.0
2020-11-23 10:30:00,57.09,57.49,57.01,57.24,30802.0,52.5494,52.9176,52.4758,52.6875,30802.0
2020-11-23 11:00:00,57.26,57.54,57.21,57.43,64734.0,52.7059,52.9636,52.6598,52.8623,64734.0
2020-11-23 11:30:00,57.41,57.48,57.27,57.32,51697.0,52.8439,52.9084,52.7151,52.7611,51697.0
2020-11-23 12:00:00,57.25,57.25,56.98,56.98,9119.0,52.6967,52.6967,52.4481,52.4481,9119.0
2020-11-23 12:30:00,57.0,57.21,56.98,57.15,12835.0,52.4665,52.6598,52.4481,52.6046,12835.0
2020-11-23 13:00:00,57.13,57.25,57.13,57.21,21075.0,52.5862,52.6967,52.5862,52.6598,21075.0
2020-11-23 13:30:00,57.23,57.42,57.17,57.42,16780.0,52.6783,52.8531,52.623,52.8531,16780.0
2020-11-23 14:00:00,57.47,57.53,57.26,57.26,17799.0,52.8992,52.9544,52.7059,52.7059,17799.0
2020-11-23 14:30:00,57.26,57.51,57.22,57.49,29854.0,52.7059,52.936,52.6691,52.9176,29854.0
2020-11-23 15:00:00,57.48,57.69,57.47,57.48,32889.0,52.9084,53.1017,52.8992,52.9084,32889.0
2020-11-23 15:30:00,57.48,57.53,57.29,57.48,154957.0,52.9084,52.9544,52.7335,52.9084,154957.0
2020-11-24 09:30:00,57.82,58.08,57.55,58.08,67277.0,53.2213,53.4607,52.9728,53.4607,67277.0
2020-11-24 10:00:00,58.08,58.32,57.91,58.17,57683.0,53.4607,53.6816,53.3042,53.5435,57683.0
2020-11-24 10:30:00,58.2,58.43,58.13,58.29,42865.0,53.5711,53.7828,53.5067,53.6539,42865.0
2020-11-24 11:00:00,58.32,58.41,58.19,58.4,42880.0,53.6816,53.7644,53.5619,53.7552,42880.0
2020-11-24 11:30:00,58.4,58.66,58.38,58.47,47057.0,53.7552,53.9945,53.7368,53.8196,47057.0
2020-11-24 12:00:00,58.45,58.56,58.22,58.25,50777.0,53.8012,53.9025,53.5895,53.6171,50777.0
2020-11-24 12:30:00,58.25,58.31,57.82,57.82,38799.0,53.6171,53.6724,53.2213,53.2213,38799.0
2020-11-24 13:00:00,57.85,57.96,57.73,57.76,27342.0,53.2489,53.3502,53.1385,53.1661,27342.0
2020-11-24 13:30:00,57.79,58.06,57.64,57.94,40945.0,53.1937,53.4422,53.0556,53.3318,40945.0
2020-11-24 14:00:00,57.94,58.09,57.88,57.88,28425.0,53.3318,53.4699,53.2766,53.2766,28425.0
2020-11-24 14:30:00,57.87,58.16,57.78,58.16,29639.0,53.2674,53.5343,53.1845,53.5343,29639.0
2020-11-24 15:00:00,58.12,58.32,58.09,58.11,36911.0,53.4975,53.6816,53.4699,53.4883,36911.0
2020-11-24 15:30:00,58.11,58.12,57.76,57.93,168628.0,53.4883,53.4975,53.1661,53.3226,168628.0
2020-11-25 09:30:00,57.67,57.67,56.48,57.13,64347.0,53.0833,53.0833,51.9879,52.5862,64347.0
2020-11-25 10:00:00,57.15,57.37,56.87,57.17,100819.0,52.6046,52.8071,52.3469,52.623,100819.0
2020-11-25 10:30:00,57.2,57.32,56.78,56.81,59103.0,52.6506,52.7611,52.264,52.2917,59103.0
2020-11-25 11:00:00,56.8,56.81,56.48,56.67,27451.0,52.2825,52.2917,51.9879,52.1628,27451.0
2020-11-25 11:30:00,56.65,56.68,56.49,56.55,18703.0,52.1444,52.172,51.9971,52.0523,18703.0
2020-11-25 12:00:00,56.58,56.6,56.24,56.24,18793.0,52.08,52.0984,51.767,51.767,18793.0
2020-11-25 12:30:00,56.22,56.49,56.22,56.39,20622.0,51.7486,51.9971,51.7486,51.9051,20622.0
2020-11-25 13:00:00,56.39,56.57,56.34,56.46,17960.0,51.9051,52.0707,51.859,51.9695,17960.0
2020-11-25 13:30:00,56.47,56.49,56.35,56.45,18649.0,51.9787,51.9971,51.8682,51.9603,18649.0
2020-11-25 14:00:00,56.44,56.49,56.33,56.39,20336.0,51.9511,51.9971,51.8498,51.9051,20336.0
2020-11-25 14:30:00,56.43,56.63,56.42,56.58,29671.0,51.9419,52.126,51.9327,52.08,29671.0
2020-11-25 15:00:00,56.59,56.75,56.56,56.71,44051.0,52.0892,52.2364,52.0615,52.1996,44051.0
2020-11-25 15:30:00,56.7,56.71,56.33,56.36,181426.0,52.1904,52.1996,51.8498,51.8774,181426.0
2020-11-27 09:30:00,56.81,57.16,56.69,57.05,33716.0,52.2917,52.6138,52.1812,52.5126,33716.0
2020-11-27 10:00:00,57.08,57.37,56.93,57.15,22350.0,52.5402,52.8071,52.4021,52.6046,22350.0
2020-11-27 10:30:00,57.14,57.28,56.73,56.77,24678.0,52.5954,52.7243,52.218,52.2548,24678.0
2020-11-27 11:00:00,56.75,56.98,56.73,56.88,20898.0,52.2364,52.4481,52.218,52.3561,20898.0
2020-11-27 11:30:00,56.86,57.03,56.82,57.02,16651.0,52.3377,52.4942,52.3009,52.485,16651.0
2020-11-27 12:00:00,57.01,57.07,56.85,56.85,26328.0,52.4758,52.531,52.3285,52.3285,26328.0
2020-11-27 12:30:00,56.88,57.11,56.84,57.06,32248.0,52.3561,52.5678,52.3193,52.5218,32248.0
2020-11-30 09:30:00,56.71,56.92,56.38,56.47,86922.0,52.1996,52.3929,51.8959,51.9787,86922.0
2020-11-30 10:00:00,56.47,56.47,55.93,56.23,61772.0,51.9787,51.9787,51.4816,51.7578,61772.0
2020-11-30 10:30:00,56.29,56.37,56.14,56.35,41878.0,51.813,51.8867,51.6749,51.8682,41878.0
2020-11-30 11:00:00,56.36,56.47,56.04,56.22,100651.0,51.8774,51.9787,51.5829,51.7486,100651.0
2020-11-30 11:30:00,56.22,56.28,56.06,56.07,34340.0,51.7486,51.8038,51.6013,51.6105,34340.0
2020-11-30 12:00:00,56.04,56.11,55.93,55.96,31444.0,51.5829,51.6473,51.4816,51.5093,31444.0
2020-11-30 12:30:00,55.93,56.02,55.81,55.85,35841.0,51.4816,51.5645,51.3712,51.408,35841.0
2020-11-30 13:00:00,55.88,55.96,55.79,55.89,35747.0,51.4356,51.5093,51.3528,51.4448,35747.0
2020-11-30 13:30:00,55.88,55.98,55.81,55.87,50221.0,51.4356,51.5277,51.3712,51.4264,50221.0
2020-11-30 14:00:00,55.89,56.0,55.85,55.95,52031.0,51.4448,51.5461,51.408,51.5001,52031.0
2020-11-30 14:30:00,55.93,56.04,55.85,55.98,82887.0,51.4816,51.5829,51.408,51.5277,82887.0
2020-11-30 15:00:00,55.97,56.07,55.85,55.86,107083.0,51.5185,51.6105,51.408,51.4172,107083.0
2020-11-30 15:30:00,55.85,56.31,55.83,56.3,531449.0,51.408,51.8314,51.3896,51.8222,531449.0
2020-12-01 09:30:00,56.82,57.05,56.11,56.6,226377.0,52.3009,52.5126,51.6473,52.0984,226377.0
2020-12-01 10:00:00,56.6,57.0,56.54,56.88,200897.0,52.0984,52.4665,52.0431,52.3561,200897.0
2020-12-01 10:30:00,56.93,57.01,56.37,56.49,60534.0,52.4021,52.4758,51.8867,51.9971,60534.0
2020-12-01 11:00:00,56.45,56.49,56.17,56.17,39039.0,51.9603,51.9971,51.7026,51.7026,39039.0
2020-12-01 11:30:00,56.17,56.22,55.89,55.92,35027.0,51.7026,51.7486,51.4448,51.4724,35027.0
2020-12-01 12:00:00,55.9,55.98,55.68,55.71,48760.0,51.454,51.5277,51.2515,51.2791,48760.0
2020-12-01 12:30:00,55.68,55.8,55.45,55.64,135209.0,51.2515,51.362,51.0398,51.2147,135209.0
2020-12-01 13:00:00,55.65,55.71,55.59,55.63,42501.0,51.2239,51.2791,51.1687,51.2055,42501.0
2020-12-01 13:30:00,55.63,55.71,55.43,55.62,100942.0,51.2055,51.2791,51.0214,51.1963,100942.0
2020-12-01 14:00:00,55.61,55.69,55.36,55.4,93876.0,51.1871,51.2607,50.957,50.9938,93876.0
2020-12-01 14:30:00,55.39,55.41,55.16,55.29,130778.0,50.9846,51.003,50.7729,50.8926,130778.0
2020-12-01 15:00:00,55.3,55.33,54.96,55.11,45933.0,50.9018,50.9294,50.5888,50.7269,45933.0
2020-12-01 15:30:00,55.09,55.16,54.92,55.05,164933.0,50.7085,50.7729,50.552,50.6716,164933.0
2020-12-02 09:30:00,54.84,55.37,54.64,55.21,237495.0,50.4783,50.9662,50.2942,50.8189,237495.0
2020-12-02 10:00:00,55.21,55.28,54.81,55.0,146095.0,50.8189,50.8833,50.4507,50.6256,146095.0
2020-12-02 10:30:00,55.05,55.06,54.67,54.91,35173.0,50.6716,50.6808,50.3219,50.5428,35173.0
2020-12-02 11:00:00,54.91,55.1,54.89,55.06,72948.0,50.5428,50.7177,50.5244,50.6808,72948.0
2020-12-02 11:30:00,55.06,55.16,54.88,54.94,128479.0,50.6808,50.7729,50.5152,50.5704,128479.0
2020-12-02 12:00:00,54.96,55.04,54.87,55.0,16563.0,50.5888,50.6624,50.506,50.6256,16563.0
2020-12-02 12:30:00,55.0,55.12,54.91,55.03,40404.0,50.6256,50.7361,50.5428,50.6532,40404.0
2020-12-02 13:00:00,55.03,55.06,54.76,54.8,36518.0,50.6532,50.6808,50.4047,50.4415,36518.0
2020-12-02 13:30:00,54.82,54.86,54.75,54.82,21721.0,50.4599,50.4968,50.3955,50.4599,21721.0
2020-12-02 14:00:00,54.8,54.93,54.7,54.9,28501.0,50.4415,50.5612,50.3495,50.5336,28501.0
2020-12-02 14:30:00,54.9,55.08,54.89,55.07,24626.0,50.5336,50.6993,50.5244,50.69,24626.0
2020-12-02 15:00:00,55.07,55.07,54.89,54.91,34774.0,50.69,50.69,50.5244,50.5428,34774.0
2020-12-02 15:30:00,54.91,55.02,54.79,54.86,96800.0,50.5428,50.644,50.4323,50.4968,96800.0
2020-12-03 09:30:00,55.05,55.05,54.67,54.95,39004.0,50.6716,50.6716,50.3219,50.5796,39004.0
2020-12-03 10:00:00,54.96,55.06,54.88,54.93,62241.0,50.5888,50.6808,50.5152,50.5612,62241.0
2020-12-03 10:30:00,54.97,55.03,54.83,54.9,39518.0,50.598,50.6532,50.4691,50.5336,39518.0
2020-12-03 11:00:00,54.9,55.01,54.9,54.97,46509.0,50.5336,50.6348,50.5336,50.598,46509.0
2020-12-03 11:30:00,54.95,55.03,54.89,55.02,36964.0,50.5796,50.6532,50.5244,50.644,36964.0
2020-12-03 12:00:00,55.01,55.04,54.93,54.98,47178.0,50.6348,50.6624,50.5612,50.6072,47178.0
2020-12-03 12:30:00,54.99,55.03,54.82,54.91,78757.0,50.6164,50.6532,50.4599,50.5428,78757.0
2020-12-03 13:00:00,54.9,54.93,54.78,54.91,32296.0,50.5336,50.5612,50.4231,50.5428,32296.0
2020-12-03 13:30:00,54.91,55.05,54.9,54.98,43135.0,50.5428,50.6716,50.5336,50.6072,43135.0
2020-12-03 14:00:00,55.0,55.02,54.93,55.02,27163.0,50.6256,50.644,50.5612,50.644,27163.0
2020-12-03 14:30:00,55.01,55.04,54.97,54.99,147008.0,50.6348,50.6624,50.598,50.6164,147008.0
2020-12-03 15:00:00,54.99,55.13,54.94,55.04,268627.0,50.6164,50.7453,50.5704,50.6624,268627.0
2020-12-03 15:30:00,55.04,55.04,54.82,54.95,245311.0,50.6624,50.6624,50.4599,50.5796,245311.0
2020-12-04 09:30:00,55.28,55.39,54.95,54.98,79392.0,50.8833,50.9846,50.5796,50.6072,79392.0
2020-12-04 10:00:00,54.98,55.16,54.93,55.16,35378.0,50.6072,50.7729,50.5612,50.7729,35378.0
2020-12-04 10:30:00,55.17,55.24,54.97,55.12,70252.0,50.7821,50.8465,50.598,50.7361,70252.0
2020-12-04 11:00:00,55.11,55.14,54.99,55.11,58330.0,50.7269,50.7545,50.6164,50.7269,58330.0
2020-12-04 11:30:00,55.11,55.13,55.0,55.07,45290.0,50.7269,50.7453,50.6256,50.69,45290.0
2020-12-04 12:00:00,55.07,55.1,54.99,55.03,28867.0,50.69,50.7177,50.6164,50.6532,28867.0
2020-12-04 12:30:00,55.02,55.09,54.92,54.95,27264.0,50.644,50.7085,50.552,50.5796,27264.0
2020-12-04 13:00:00,54.98,54.98,54.88,54.96,15464.0,50.6072,50.6072,50.5152,50.5888,15464.0
2020-12-04 13:30:00,54.96,55.04,54.95,55.0,29334.0,50.5888,50.6624,50.5796,50.6256,29334.0
2020-12-04 14:00:00,54.99,55.06,54.96,55.02,22487.0,50.6164,50.6808,50.5888,50.644,22487.0
2020-12-04 14:30:00,55.03,55.1,55.0,55.07,26787.0,50.6532,50.7177,50.6256,50.69,26787.0
2020-12-04 15:00:00,55.08,55.09,54.99,55.01,42543.0,50.6993,50.7085,50.6164,50.6348,42543.0
2020-12-04 15:30:00,55.01,55.07,54.92,55.05,113484.0,50.6348,50.69,50.552,50.6716,113484.0
2020-12-07 09:30:00,55.15,55.43,54.91,55.31,51994.0,50.7637,51.0214,50.5428,50.911,51994.0
2020-12-07 10:00:00,55.27,55.49,55.25,55.47,33794.0,50.8741,51.0766,50.8557,51.0582,33794.0
2020-12-07 10:30:00,55.51,55.56,55.33,55.35,18048.0,51.0951,51.1411,50.9294,50.9478,18048.0
2020-12-07 11:00:00,55.32,55.47,55.24,55.34,10599.0,50.9202,51.0582,50.8465,50.9386,10599.0
2020-12-07 11:30:00,55.34,55.45,55.25,55.35,18662.0,50.9386,51.0398,50.8557,50.9478,18662.0
2020-12-07 12:00:00,55.37,55.41,55.17,55.18,9249.0,50.9662,51.003,50.7821,50.7913,9249.0
2020-12-07 12:30:00,55.15,55.16,54.85,54.85,12797.0,50.7637,50.7729,50.4875,50.4875,12797.0
2020-12-07 13:00:00,54.86,54.95,54.8,54.95,13621.0,50.4968,50.5796,50.4415,50.5796,13621.0
2020-12-07 13:30:00,54.95,55.04,54.9,54.9,9390.0,50.5796,50.6624,50.5336,50.5336,9390.0
2020-12-07 14:00:00,54.89,55.0,54.8,54.95,13256.0,50.5244,50.6256,50.4415,50.5796,13256.0
2020-12-07 14:30:00,54.95,55.18,54.95,55.13,12104.0,50.5796,50.7913,50.5796,50.7453,12104.0
2020-12-07 15:00:00,55.13,55.26,55.11,55.21,24500.0,50.7453,50.8649,50.7269,50.8189,24500.0
2020-12-07 15:30:00,55.24,55.33,55.07,55.31,71302.0,50.8465,50.9294,50.69,50.911,71302.0
2020-12-08 09:30:00,55.0,55.65,54.89,55.54,37525.0,50.6256,51.2239,50.5244,51.1227,37525.0
2020-12-08 10:00:00,55.6,55.6,55.19,55.21,38782.0,51.1779,51.1779,50.8005,50.8189,38782.0
2020-12-08 10:30:00,55.23,55.32,55.08,55.18,48988.0,50.8373,50.9202,50.6993,50.7913,48988.0
2020-12-08 11:00:00,55.23,55.26,55.02,55.1,20562.0,50.8373,50.8649,50.644,50.7177,20562.0
2020-12-08 11:30:00,55.09,55.38,55.09,55.29,68224.0,50.7085,50.9754,50.7085,50.8926,68224.0
2020-12-08 12:00:00,55.27,55.62,55.21,55.37,116287.0,50.8741,51.1963,50.8189,50.9662,116287.0
2020-12-08 12:30:00,55.4,55.62,55.36,55.58,34100.0,50.9938,51.1963,50.957,51.1595,34100.0
2020-12-08 13:00:00,55.56,55.73,55.56,55.71,36974.0,51.1411,51.2976,51.1411,51.2791,36974.0
2020-12-08 13:30:00,55.71,55.93,55.71,55.84,16349.0,51.2791,51.4816,51.2791,51.3988,16349.0
2020-12-08 14:00:00,55.84,55.95,55.76,55.92,23672.0,51.3988,51.5001,51.3252,51.4724,23672.0
2020-12-08 14:30:00,55.9,55.9,55.75,55.79,24860.0,51.454,51.454,51.316,51.3528,24860.0
2020-12-08 15:00:00,55.8,55.83,55.64,55.77,39752.0,51.362,51.3896,51.2147,51.3344,39752.0
2020-12-08 15:30:00,55.76,56.1,55.76,56.09,167965.0,51.3252,51.6381,51.3252,51.6289,167965.0
2020-12-09 09:30:00,56.1,57.04,56.06,56.73,56908.0,51.6381,52.5034,51.6013,52.218,56908.0
2020-12-09 10:00:00,56.68,56.9,56.58,56.9,25953.0,52.172,52.3745,52.08,52.3745,25953.0
2020-12-09 10:30:00,56.89,57.03,56.77,57.03,30454.0,52.3653,52.4942,52.2548,52.4942,30454.0
2020-12-09 11:00:00,57.04,57.12,56.95,57.12,16448.0,52.5034,52.577,52.4205,52.577,16448.0
2020-12-09 11:30:00,57.1,57.38,57.07,57.35,47078.0,52.5586,52.8163,52.531,52.7887,47078.0
2020-12-09 12:00:00,57.35,57.45,57.24,57.36,17455.0,52.7887,52.8808,52.6875,52.7979,17455.0
2020-12-09 12:30:00,57.34,57.41,57.27,57.32,13539.0,52.7795,52.8439,52.7151,52.7611,13539.0
2020-12-09 13:00:00,57.32,57.33,57.12,57.14,21638.0,52.7611,52.7703,52.577,52.5954,21638.0
2020-12-09 13:30:00,57.2,57.32,57.11,57.24,24050.0,52.6506,52.7611,52.5678,52.6875,24050.0
2020-12-09 14:00:00,57.28,57.55,57.25,57.55,37119.0,52.7243,52.9728,52.6967,52.9728,37119.0
2020-12-09 14:30:00,57.51,57.6,57.38,57.57,44683.0,52.936,53.0188,52.8163,52.9912,44683.0
2020-12-09 15:00:00,57.56,57.6,57.31,57.34,65942.0,52.982,53.0188,52.7519,52.7795,65942.0
2020-12-09 15:30:00,57.34,57.74,57.34,57.66,166471.0,52.7795,53.1477,52.7795,53.0741,166471.0
2020-12-10 09:30:00,57.37,57.72,57.17,57.37,31837.0,52.8071,53.1293,52.623,52.8071,31837.0
2020-12-10 10:00:00,57.37,57.47,57.24,57.3,40269.0,52.8071,52.8992,52.6875,52.7427,40269.0
2020-12-10 10:30:00,57.28,57.29,56.39,56.39,40909.0,52.7243,52.7335,51.9051,51.9051,40909.0
2020-12-10 11:00:00,56.4,56.4,56.18,56.27,22466.0,51.9143,51.9143,51.7118,51.7946,22466.0
2020-12-10 11:30:00,56.27,56.36,56.02,56.17,18291.0,51.7946,51.8774,51.5645,51.7026,18291.0
2020-12-10 12:00:00,56.13,56.33,56.12,56.22,14678.0,51.6657,51.8498,51.6565,51.7486,14678.0
2020-12-10 12:30:00,56.22,56.35,56.2,56.27,13405.0,51.7486,51.8682,51.7302,51.7946,13405.0
2020-12-10 13:00:00,56.25,56.52,56.17,56.48,13170.0,51.7762,52.0247,51.7026,51.9879,13170.0
2020-12-10 13:30:00,56.48,56.49,56.2,56.23,14293.0,51.9879,51.9971,51.7302,51.7578,14293.0
2020-12-10 14:00:00,56.25,56.25,55.95,56.05,43306.0,51.7762,51.7762,51.5001,51.5921,43306.0
2020-12-10 14:30:00,56.04,56.22,56.04,56.15,29789.0,51.5829,51.7486,51.5829,51.6842,29789.0
2020-12-10 15:00:00,56.18,56.49,56.15,56.33,62290.0,51.7118,51.9971,51.6842,51.8498,62290.0
2020-12-10 15:30:00,56.31,56.41,56.21,56.32,106350.0,51.8314,51.9235,51.7394,51.8406,106350.0
2020-12-11 09:30:00,56.13,56.32,55.99,56.19,25094.0,51.6657,51.8406,51.5369,51.721,25094.0
2020-12-11 10:00:00,56.27,56.59,56.18,56.18,11262.0,51.7946,52.0892,51.7118,51.7118,11262.0
2020-12-11 10:30:00,56.21,56.21,55.8,55.81,21587.0,51.7394,51.7394,51.362,51.3712,21587.0
2020-12-11 11:00:00,55.81,56.39,55.78,56.36,23481.0,51.3712,51.9051,51.3436,51.8774,23481.0
2020-12-11 11:30:00,56.36,56.38,56.09,56.2,21397.0,51.8774,51.8959,51.6289,51.7302,21397.0
2020-12-11 12:00:00,56.2,56.24,56.09,56.24,42044.0,51.7302,51.767,51.6289,51.767,42044.0
2020-12-11 12:30:00,56.28,56.35,56.2,56.27,18310.0,51.8038,51.8682,51.7302,51.7946,18310.0
2020-12-11 13:00:00,56.25,56.27,56.17,56.22,20408.0,51.7762,51.7946,51.7026,51.7486,20408.0
2020-12-11 13:30:00,56.24,56.59,56.24,56.51,10445.0,51.767,52.0892,51.767,52.0155,10445.0
2020-12-11 14:00:00,56.55,56.65,56.45,56.53,19545.0,52.0523,52.1444,51.9603,52.0339,19545.0
2020-12-11 14:30:00,56.52,56.57,56.34,56.34,28684.0,52.0247,52.0707,51.859,51.859,28684.0
2020-12-11 15:00:00,56.37,56.51,56.3,56.3,22942.0,51.8867,52.0155,51.8222,51.8222,22942.0
2020-12-11 15:30:00,56.34,56.5,56.23,56.36,113891.0,51.859,52.0063,51.7578,51.8774,113891.0
2020-12-14 09:30:00,56.81,57.24,56.59,56.85,63237.0,52.2917,52.6875,52.0892,52.3285,63237.0
2020-12-14 10:00:00,56.84,56.88,56.13,56.2,24185.0,52.3193,52.3561,51.6657,51.7302,24185.0
2020-12-14 10:30:00,56.2,56.3,56.05,56.05,28182.0,51.7302,51.8222,51.5921,51.5921,28182.0
2020-12-14 11:00:00,56.0,56.14,55.94,55.98,21825.0,51.5461,51.6749,51.4909,51.5277,21825.0
2020-12-14 11:30:00,56.0,56.15,55.92,56.03,24908.0,51.5461,51.6842,51.4724,51.5737,24908.0
2020-12-14 12:00:00,56.01,56.12,55.96,56.08,15667.0,51.5553,51.6565,51.5093,51.6197,15667.0
2020-12-14 12:30:00,56.05,56.08,55.88,55.92,16687.0,51.5921,51.6197,51.4356,51.4724,16687.0
2020-12-14 13:00:00,55.92,55.98,55.73,55.8,17722.0,51.4724,51.5277,51.2976,51.362,17722.0
2020-12-14 13:30:00,55.81,55.85,55.7,55.7,13724.0,51.3712,51.408,51.2699,51.2699,13724.0
2020-12-14 14:00:00,55.72,55.74,55.5,55.5,18222.0,51.2884,51.3068,51.0858,51.0858,18222.0
2020-12-14 14:30:00,55.49,55.63,55.44,55.6,21883.0,51.0766,51.2055,51.0306,51.1779,21883.0
2020-12-14 15:00:00,55.61,55.8,55.58,55.68,38897.0,51.1871,51.362,51.1595,51.2515,38897.0
2020-12-14 15:30:00,55.69,55.69,55.38,55.39,122378.0,51.2607,51.2607,50.9754,50.9846,122378.0
2020-12-15 09:30:00,55.54,55.96,55.27,55.78,90091.0,51.1227,51.5093,50.8741,51.3436,90091.0
2020-12-15 10:00:00,55.74,55.94,55.55,55.66,20528.0,51.3068,51.4909,51.1319,51.2331,20528.0
2020-12-15 10:30:00,55.66,55.71,55.5,55.69,10712.0,51.2331,51.2791,51.0858,51.2607,10712.0
2020-12-15 11:00:00,55.71,55.86,55.67,55.79,21271.0,51.2791,51.4172,51.2423,51.3528,21271.0
2020-12-15 11:30:00,55.75,55.93,55.72,55.89,12891.0,51.316,51.4816,51.2884,51.4448,12891.0
2020-12-15 12:00:00,55.89,55.93,55.81,55.84,8732.0,51.4448,51.4816,51.3712,51.3988,8732.0
2020-12-15 12:30:00,55.84,56.06,55.84,55.93,36736.0,51.3988,51.6013,51.3988,51.4816,36736.0
2020-12-15 13:00:00,55.96,56.11,55.91,55.96,17585.0,51.5093,51.6473,51.4632,51.5093,17585.0
2020-12-15 13:30:00,55.96,56.18,55.91,56.12,23897.0,51.5093,51.7118,51.4632,51.6565,23897.0
2020-12-15 14:00:00,56.14,56.28,56.13,56.25,12163.0,51.6749,51.8038,51.6657,51.7762,12163.0
2020-12-15 14:30:00,56.23,56.49,56.23,56.3,19609.0,51.7578,51.9971,51.7578,51.8222,19609.0
2020-12-15 15:00:00,56.3,56.41,56.25,56.28,19423.0,51.8222,51.9235,51.7762,51.8038,19423.0
2020-12-15 15:30:00,56.27,56.43,56.19,56.42,71762.0,51.7946,51.9419,51.721,51.9327,71762.0
2020-12-16 09:30:00,56.31,56.62,56.2,56.47,29938.0,51.8314,52.1168,51.7302,51.9787,29938.0
2020-12-16 10:00:00,56.43,56.88,56.32,56.8,40395.0,51.9419,52.3561,51.8406,52.2825,40395.0
2020-12-16 10:30:00,56.8,56.9,56.34,56.34,62368.0,52.2825,52.3745,51.859,51.859,62368.0
2020-12-16 11:00:00,56.34,56.38,55.95,56.14,19376.0,51.859,51.8959,51.5001,51.6749,19376.0
2020-12-16 11:30:00,56.11,56.2,56.05,56.1,12417.0,51.6473,51.7302,51.5921,51.6381,12417.0
2020-12-16 12:00:00,56.14,56.18,55.96,56.03,10168.0,51.6749,51.7118,51.5093,51.5737,10168.0
2020-12-16 12:30:00,56.05,56.07,55.72,55.77,28137.0,51.5921,51.6105,51.2884,51.3344,28137.0
2020-12-16 13:00:00,55.75,55.76,55.44,55.72,44610.0,51.316,51.3252,51.0306,51.2884,44610.0
2020-12-16 13:30:00,55.72,55.72,55.37,55.45,47105.0,51.2884,51.2884,50.9662,51.0398,47105.0
2020-12-16 14:00:00,55.46,55.54,55.09,55.19,133731.0,51.049,51.1227,50.7085,50.8005,133731.0
2020-12-16 14:30:00,55.18,55.45,55.16,55.36,48171.0,50.7913,51.0398,50.7729,50.957,48171.0
2020-12-16 15:00:00,55.37,55.38,55.15,55.37,69450.0,50.9662,50.9754,50.7637,50.9662,69450.0
2020-12-16 15:30:00,55.36,55.36,54.98,55.07,163571.0,50.957,50.957,50.6072,50.69,163571.0
2020-12-17 09:30:00,55.37,55.8,55.03,55.14,92677.0,50.9662,51.362,50.6532,50.7545,92677.0
2020-12-17 10:00:00,55.12,55.56,54.9,55.21,209997.0,50.7361,51.1411,50.5336,50.8189,209997.0
2020-12-17 10:30:00,55.2,55.29,54.82,54.86,52090.0,50.8097,50.8926,50.4599,50.4968,52090.0
2020-12-17 11:00:00,54.87,55.38,54.67,55.34,40568.0,50.506,50.9754,50.3219,50.9386,40568.0
2020-12-17 11:30:00,55.34,55.4,55.01,55.4,78804.0,50.9386,50.9938,50.6348,50.9938,78804.0
2020-12-17 12:00:00,55.41,55.5,55.26,55.28,51676.0,51.003,51.0858,50.8649,50.8833,51676.0
2020-12-17 12:30:00,55.28,55.34,55.2,55.29,36619.0,50.8833,50.9386,50.8097,50.8926,36619.0
2020-12-17 13:00:00,55.29,55.35,55.18,55.25,61216.0,50.8926,50.9478,50.7913,50.8557,61216.0
2020-12-17 13:30:00,55.25,55.35,55.16,55.27,46372.0,50.8557,50.9478,50.7729,50.8741,46372.0
2020-12-17 14:00:00,55.27,55.33,55.25,55.28,48069.0,50.8741,50.9294,50.8557,50.8833,48069.0
2020-12-17 14:30:00,55.29,55.32,55.21,55.25,60733.0,50.8926,50.9202,50.8189,50.8557,60733.0
2020-12-17 15:00:00,55.25,55.31,55.11,55.14,85998.0,50.8557,50.911,50.7269,50.7545,85998.0
2020-12-17 15:30:00,55.14,55.37,55.03,55.23,302386.0,50.7545,50.9662,50.6532,50.8373,302386.0
2020-12-18 09:30:00,55.27,55.38,54.25,55.04,209595.0,50.8741,50.9754,49.9353,50.6624,209595.0
2020-12-18 10:00:00,55.04,55.45,54.98,55.22,86466.0,50.6624,51.0398,50.6072,50.8281,86466.0
2020-12-18 10:30:00,55.16,55.26,55.06,55.26,42119.0,50.7729,50.8649,50.6808,50.8649,42119.0
2020-12-18 11:00:00,55.27,55.3,55.03,55.25,38538.0,50.8741,50.9018,50.6532,50.8557,38538.0
2020-12-18 11:30:00,55.23,55.27,55.16,55.19,21030.0,50.8373,50.8741,50.7729,50.8005,21030.0
2020-12-18 12:00:00,55.19,55.52,55.18,55.51,22669.0,50.8005,51.1043,50.7913,51.0951,22669.0
2020-12-18 12:30:00,55.52,55.64,55.39,55.41,31760.0,51.1043,51.2147,50.9846,51.003,31760.0
2020-12-18 13:00:00,55.4,55.43,55.31,55.42,14590.0,50.9938,51.0214,50.911,51.0122,14590.0
2020-12-18 13:30:00,55.43,55.53,55.31,55.53,19582.0,51.0214,51.1135,50.911,51.1135,19582.0
2020-12-18 14:00:00,55.51,55.55,55.39,55.39,79695.0,51.0951,51.1319,50.9846,50.9846,79695.0
2020-12-18 14:30:00,55.37,55.4,55.2,55.3,22848.0,50.9662,50.9938,50.8097,50.9018,22848.0
2020-12-18 15:00:00,55.29,55.47,55.23,55.29,27991.0,50.8926,51.0582,50.8373,50.8926,27991.0
2020-12-18 15:30:00,55.29,55.7,55.22,55.64,111707.0,50.8926,51.2699,50.8281,51.2147,111707.0
2020-12-21 09:30:00,54.62,55.43,54.3,55.18,43142.0,50.2758,51.0214,49.9813,50.7913,43142.0
2020-12-21 10:00:00,55.09,55.39,55.07,55.2,45827.0,50.7085,50.9846,50.69,50.8097,45827.0
2020-12-21 10:30:00,55.2,55.59,55.16,55.53,22109.0,50.8097,51.1687,50.7729,51.1135,22109.0
2020-12-21 11:00:00,55.49,55.66,55.26,55.26,11752.0,51.0766,51.2331,50.8649,50.8649,11752.0
2020-12-21 11:30:00,55.3,55.56,55.23,55.48,16817.0,50.9018,51.1411,50.8373,51.0674,16817.0
2020-12-21 12:00:00,55.47,55.68,55.42,55.66,17669.0,51.0582,51.2515,51.0122,51.2331,17669.0
2020-12-21 12:30:00,55.69,55.89,55.69,55.84,13332.0,51.2607,51.4448,51.2607,51.3988,13332.0
2020-12-21 13:00:00,55.86,55.94,55.79,55.89,15986.0,51.4172,51.4909,51.3528,51.4448,15986.0
2020-12-21 13:30:00,55.87,56.05,55.87,55.95,14068.0,51.4264,51.5921,51.4264,51.5001,14068.0
2020-12-21 14:00:00,56.0,56.05,55.9,56.05,12684.0,51.5461,51.5921,51.454,51.5921,12684.0
2020-12-21 14:30:00,56.07,56.13,55.88,55.92,16709.0,51.6105,51.6657,51.4356,51.4724,16709.0
2020-12-21 15:00:00,55.94,56.11,55.86,55.92,30199.0,51.4909,51.6473,51.4172,51.4724,30199.0
2020-12-21 15:30:00,55.9,55.93,55.7,55.8,104218.0,51.454,51.4816,51.2699,51.362,104218.0
2020-12-22 09:30:00,55.76,55.94,55.29,55.3,38546.0,51.3252,51.4909,50.8926,50.9018,38546.0
2020-12-22 10:00:00,55.38,55.62,55.31,55.62,18166.0,50.9754,51.1963,50.911,51.1963,18166.0
2020-12-22 10:30:00,55.65,55.7,55.46,55.7,23173.0,51.2239,51.2699,51.049,51.2699,23173.0
2020-12-22 11:00:00,55.72,55.82,55.64,55.65,17931.0,51.2884,51.3804,51.2147,51.2239,17931.0
2020-12-22 11:30:00,55.66,55.69,55.41,55.69,18855.0,51.2331,51.2607,51.003,51.2607,18855.0
2020-12-22 12:00:00,55.66,55.71,55.59,55.59,14165.0,51.2331,51.2791,51.1687,51.1687,14165.0
2020-12-22 12:30:00,55.62,55.7,55.6,55.65,14166.0,51.1963,51.2699,51.1779,51.2239,14166.0
2020-12-22 13:00:00,55.69,55.8,55.65,55.75,14352.0,51.2607,51.362,51.2239,51.316,14352.0
2020-12-22 13:30:00,55.74,55.78,55.63,55.69,15447.0,51.3068,51.3436,51.2055,51.2607,15447.0
2020-12-22 14:00:00,55.68,55.69,55.52,55.65,18263.0,51.2515,51.2607,51.1043,51.2239,18263.0
2020-12-22 14:30:00,55.68,55.7,55.54,55.63,22722.0,51.2515,51.2699,51.1227,51.2055,22722.0
2020-12-22 15:00:00,55.63,55.66,55.42,55.43,23893.0,51.2055,51.2331,51.0122,51.0214,23893.0
2020-12-22 15:30:00,55.42,55.47,55.28,55.35,136876.0,51.0122,51.0582,50.8833,50.9478,136876.0
2020-12-23 09:30:00,55.45,55.51,55.18,55.22,47474.0,51.0398,51.0951,50.7913,50.8281,47474.0
2020-12-23 10:00:00,55.19,55.19,54.7,54.74,17824.0,50.8005,50.8005,50.3495,50.3863,17824.0
2020-12-23 10:30:00,54.77,54.97,54.76,54.9,20292.0,50.4139,50.598,50.4047,50.5336,20292.0
2020-12-23 11:00:00,54.9,55.07,54.87,55.03,14305.0,50.5336,50.69,50.506,50.6532,14305.0
2020-12-23 11:30:00,55.07,55.16,55.01,55.05,14348.0,50.69,50.7729,50.6348,50.6716,14348.0
2020-12-23 12:00:00,55.05,55.36,55.0,55.19,22940.0,50.6716,50.957,50.6256,50.8005,22940.0
2020-12-23 12:30:00,55.21,55.32,55.13,55.26,21478.0,50.8189,50.9202,50.7453,50.8649,21478.0
2020-12-23 13:00:00,55.26,55.33,55.12,55.15,22474.0,50.8649,50.9294,50.7361,50.7637,22474.0
2020-12-23 13:30:00,55.15,55.17,55.05,55.15,26037.0,50.7637,50.7821,50.6716,50.7637,26037.0
2020-12-23 14:00:00,55.17,55.26,55.12,55.16,16061.0,50.7821,50.8649,50.7361,50.7729,16061.0
2020-12-23 14:30:00,55.17,55.38,55.17,55.31,38253.0,50.7821,50.9754,50.7821,50.911,38253.0
2020-12-23 15:00:00,55.32,55.42,55.23,55.28,34292.0,50.9202,51.0122,50.8373,50.8833,34292.0
2020-12-23 15:30:00,55.3,55.33,55.08,55.09,108869.0,50.9018,50.9294,50.6993,50.7085,108869.0
2020-12-24 09:30:00,55.49,55.49,54.83,55.11,22688.0,51.0766,51.0766,50.4691,50.7269,22688.0
2020-12-24 10:00:00,55.18,55.18,55.01,55.04,12148.0,50.7913,50.7913,50.6348,50.6624,12148.0
2020-12-24 10:30:00,55.09,55.2,55.01,55.14,13830.0,50.7085,50.8097,50.6348,50.7545,13830.0
2020-12-24 11:00:00,55.15,55.28,55.1,55.17,29751.0,50.7637,50.8833,50.7177,50.7821,29751.0
2020-12-24 11:30:00,55.17,55.27,55.08,55.15,14554.0,50.7821,50.8741,50.6993,50.7637,14554.0
2020-12-24 12:00:00,55.13,55.16,55.06,55.15,18917.0,50.7453,50.7729,50.6808,50.7637,18917.0
2020-12-24 12:30:00,55.2,55.5,55.16,55.48,23319.0,50.8097,51.0858,50.7729,51.0674,23319.0
2020-12-28 09:30:00,55.88,55.92,55.51,55.76,25376.0,51.4356,51.4724,51.0951,51.3252,25376.0
2020-12-28 10:00:00,55.75,55.98,55.69,55.98,15131.0,51.316,51.5277,51.2607,51.5277,15131.0
2020-12-28 10:30:00,55.97,56.05,55.87,56.02,15231.0,51.5185,51.5921,51.4264,51.5645,15231.0
2020-12-28 11:00:00,56.02,56.1,55.95,55.95,14046.0,51.5645,51.6381,51.5001,51.5001,14046.0
2020-12-28 11:30:00,55.95,55.95,55.59,55.59,16092.0,51.5001,51.5001,51.1687,51.1687,16092.0
2020-12-28 12:00:00,55.6,55.73,55.6,55.66,15310.0,51.1779,51.2976,51.1779,51.2331,15310.0
2020-12-28 12:30:00,55.67,55.77,55.67,55.71,19512.0,51.2423,51.3344,51.2423,51.2791,19512.0
2020-12-28 13:00:00,55.72,55.72,55.57,55.64,7876.0,51.2884,51.2884,51.1503,51.2147,7876.0
2020-12-28 13:30:00,55.64,55.75,55.62,55.75,13352.0,51.2147,51.316,51.1963,51.316,13352.0
2020-12-28 14:00:00,55.77,55.9,55.75,55.78,11739.0,51.3344,51.454,51.316,51.3436,11739.0
2020-12-28 14:30:00,55.8,55.93,55.8,55.91,17972.0,51.362,51.4816,51.362,51.4632,17972.0
2020-12-28 15:00:00,55.9,55.92,55.64,55.68,18247.0,51.454,51.4724,51.2147,51.2515,18247.0
2020-12-28 15:30:00,55.64,55.71,55.52,55.61,90226.0,51.2147,51.2791,51.1043,51.1871,90226.0
2020-12-29 09:30:00,55.75,55.89,55.21,55.32,21241.0,51.316,51.4448,50.8189,50.9202,21241.0
2020-12-29 10:00:00,55.32,55.47,55.26,55.38,17474.0,50.9202,51.0582,50.8649,50.9754,17474.0
2020-12-29 10:30:00,55.38,55.48,55.18,55.38,43893.0,50.9754,51.0674,50.7913,50.9754,43893.0
2020-12-29 11:00:00,55.34,55.52,55.19,55.4,15979.0,50.9386,51.1043,50.8005,50.9938,15979.0
2020-12-29 11:30:00,55.37,55.38,55.09,55.12,16407.0,50.9662,50.9754,50.7085,50.7361,16407.0
2020-12-29 12:00:00,55.16,55.28,55.14,55.15,11021.0,50.7729,50.8833,50.7545,50.7637,11021.0
2020-12-29 12:30:00,55.19,55.19,54.71,54.87,20544.0,50.8005,50.8005,50.3587,50.506,20544.0
2020-12-29 13:00:00,54.88,54.93,54.6,54.65,18838.0,50.5152,50.5612,50.2574,50.3035,18838.0
2020-12-29 13:30:00,54.65,54.66,54.45,54.62,26637.0,50.3035,50.3127,50.1194,50.2758,26637.0
2020-12-29 14:00:00,54.62,54.62,54.29,54.43,15243.0,50.2758,50.2758,49.9721,50.101,15243.0
2020-12-29 14:30:00,54.49,54.67,54.43,54.58,14455.0,50.1562,50.3219,50.101,50.239,14455.0
2020-12-29 15:00:00,54.6,54.75,54.53,54.73,25703.0,50.2574,50.3955,50.193,50.3771,25703.0
2020-12-29 15:30:00,54.73,54.78,54.67,54.68,109568.0,50.3771,50.4231,50.3219,50.3311,109568.0
2020-12-30 09:30:00,54.82,55.36,54.82,55.14,64314.0,50.4599,50.957,50.4599,50.7545,64314.0
2020-12-30 10:00:00,55.13,55.17,54.98,55.02,36064.0,50.7453,50.7821,50.6072,50.644,36064.0
2020-12-30 10:30:00,55.04,55.12,54.98,55.01,19830.0,50.6624,50.7361,50.6072,50.6348,19830.0
2020-12-30 11:00:00,55.02,55.05,54.81,54.92,30890.0,50.644,50.6716,50.4507,50.552,30890.0
2020-12-30 11:30:00,54.92,54.97,54.79,54.79,20020.0,50.552,50.598,50.4323,50.4323,20020.0
2020-12-30 12:00:00,54.79,54.98,54.72,54.98,7571.0,50.4323,50.6072,50.3679,50.6072,7571.0
2020-12-30 12:30:00,54.98,54.98,54.76,54.83,10284.0,50.6072,50.6072,50.4047,50.4691,10284.0
2020-12-30 13:00:00,54.81,54.88,54.73,54.77,12732.0,50.4507,50.5152,50.3771,50.4139,12732.0
2020-12-30 13:30:00,54.77,54.79,54.58,54.69,13557.0,50.4139,50.4323,50.239,50.3403,13557.0
2020-12-30 14:00:00,54.68,54.68,54.53,54.56,10636.0,50.3311,50.3311,50.193,50.2206,10636.0
2020-12-30 14:30:00,54.57,54.72,54.57,54.67,12758.0,50.2298,50.3679,50.2298,50.3219,12758.0
2020-12-30 15:00:00,54.67,54.67,54.54,54.66,26835.0,50.3219,50.3219,50.2022,50.3127,26835.0
2020-12-30 15:30:00,54.67,54.87,54.64,54.71,80915.0,50.3219,50.506,50.2942,50.3587,80915.0
2020-12-31 09:30:00,54.61,54.65,54.03,54.41,46953.0,50.2666,50.3035,49.7328,50.0825,46953.0
2020-12-31 10:00:00,54.38,54.61,54.34,54.36,52863.0,50.0549,50.2666,50.0181,50.0365,52863.0
2020-12-31 10:30:00,54.36,54.52,54.31,54.37,24221.0,50.0365,50.1838,49.9905,50.0457,24221.0
2020-12-31 11:00:00,54.38,54.45,54.35,54.38,12913.0,50.0549,50.1194,50.0273,50.0549,12913.0
2020-12-31 11:30:00,54.33,54.48,54.33,54.46,12070.0,50.0089,50.147,50.0089,50.1286,12070.0
2020-12-31 12:00:00,54.42,54.56,54.4,54.56,21136.0,50.0917,50.2206,50.0733,50.2206,21136.0
2020-12-31 12:30:00,54.54,54.55,54.42,54.51,31221.0,50.2022,50.2114,50.0917,50.1746,31221.0
2020-12-31 13:00:00,54.52,54.53,54.39,54.39,26771.0,50.1838,50.193,50.0641,50.0641,26771.0
2020-12-31 13:30:00,54.4,54.46,54.37,54.46,16682.0,50.0733,50.1286,50.0457,50.1286,16682.0
2020-12-31 14:00:00,54.46,54.72,54.41,54.46,45578.0,50.1286,50.3679,50.0825,50.1286,45578.0
2020-12-31 14:30:00,54.48,54.68,54.44,54.58,35344.0,50.147,50.3311,50.1102,50.239,35344.0
2020-12-31 15:00:00,54.59,54.82,54.58,54.78,26166.0,50.2482,50.4599,50.239,50.4231,26166.0
2020-12-31 15:30:00,54.78,54.87,54.7,54.81,77829.0,50.4231,50.506,50.3495,50.4507,77829.0
2021-01-04 09:30:00,54.7,55.6,54.62,54.96,80131.0,50.3495,51.1779,50.2758,50.5888,80131.0
2021-01-04 10:00:00,54.96,54.99,54.43,54.48,71352.0,50.5888,50.6164,50.101,50.147,71352.0
2021-01-04 10:30:00,54.48,54.56,53.94,54.03,60383.0,50.147,50.2206,49.6499,49.7328,60383.0
2021-01-04 11:00:00,54.02,54.13,53.72,53.95,26958.0,49.7236,49.8248,49.4474,49.6591,26958.0
2021-01-04 11:30:00,53.96,54.03,53.58,53.66,31054.0,49.6683,49.7328,49.3186,49.3922,31054.0
2021-01-04 12:00:00,53.66,53.83,53.6,53.83,22891.0,49.3922,49.5487,49.337,49.5487,22891.0
2021-01-04 12:30:00,53.79,53.79,53.57,53.71,18615.0,49.5119,49.5119,49.3094,49.4382,18615.0
2021-01-04 13:00:00,53.72,54.48,53.68,54.44,152926.0,49.4474,50.147,49.4106,50.1102,152926.0
2021-01-04 13:30:00,54.43,54.45,54.18,54.34,46190.0,50.101,50.1194,49.8708,50.0181,46190.0
2021-01-04 14:00:00,54.31,54.31,53.76,53.78,63547.0,49.9905,49.9905,49.4842,49.5026,63547.0
2021-01-04 14:30:00,53.77,53.97,53.6,53.89,34586.0,49.4934,49.6775,49.337,49.6039,34586.0
2021-01-04 15:00:00,53.88,53.9,53.6,53.68,32906.0,49.5947,49.6131,49.337,49.4106,32906.0
2021-01-04 15:30:00,53.68,53.93,53.61,53.91,226111.0,49.4106,49.6407,49.3462,49.6223,226111.0
2021-01-05 09:30:00,53.62,54.5,53.62,54.08,48377.0,49.3554,50.1654,49.3554,49.7788,48377.0
2021-01-05 10:00:00,54.11,54.28,53.59,53.78,60035.0,49.8064,49.9629,49.3278,49.5026,60035.0
2021-01-05 10:30:00,53.81,54.0,53.7,53.84,24614.0,49.5303,49.7052,49.429,49.5579,24614.0
2021-01-05 11:00:00,53.85,54.01,53.68,53.94,39438.0,49.5671,49.7144,49.4106,49.6499,39438.0
2021-01-05 11:30:00,53.93,54.04,53.91,53.93,22037.0,49.6407,49.742,49.6223,49.6407,22037.0
2021-01-05 12:00:00,53.93,54.19,53.93,54.08,11173.0,49.6407,49.88,49.6407,49.7788,11173.0
2021-01-05 12:30:00,54.1,54.21,53.99,54.17,13164.0,49.7972,49.8984,49.6959,49.8616,13164.0
2021-01-05 13:00:00,54.16,54.24,54.11,54.24,14125.0,49.8524,49.9261,49.8064,49.9261,14125.0
2021-01-05 13:30:00,54.23,54.23,54.09,54.15,22933.0,49.9169,49.9169,49.788,49.8432,22933.0
2021-01-05 14:00:00,54.15,54.47,54.14,54.34,20714.0,49.8432,50.1378,49.834,50.0181,20714.0
2021-01-05 14:30:00,54.36,54.39,54.16,54.24,48463.0,50.0365,50.0641,49.8524,49.9261,48463.0
2021-01-05 15:00:00,54.23,54.58,54.23,54.31,60418.0,49.9169,50.239,49.9169,49.9905,60418.0
2021-01-05 15:30:00,54.31,54.4,54.2,54.28,79691.0,49.9905,50.0733,49.8892,49.9629,79691.0
2021-01-06 09:30:00,54.85,56.11,54.56,56.11,59372.0,50.4875,51.6473,50.2206,51.6473,59372.0
2021-01-06 10:00:00,56.18,56.89,56.09,56.77,79355.0,51.7118,52.3653,51.6289,52.2548,79355.0
2021-01-06 10:30:00,56.8,56.87,56.54,56.78,53866.0,52.2825,52.3469,52.0431,52.264,53866.0
2021-01-06 11:00:00,56.76,56.89,56.63,56.74,35286.0,52.2456,52.3653,52.126,52.2272,35286.0
2021-01-06 11:30:00,56.74,56.84,56.55,56.62,49497.0,52.2272,52.3193,52.0523,52.1168,49497.0
2021-01-06 12:00:00,56.65,56.68,56.49,56.61,40210.0,52.1444,52.172,51.9971,52.1076,40210.0
2021-01-06 12:30:00,56.62,56.74,56.55,56.57,33195.0,52.1168,52.2272,52.0523,52.0707,33195.0
2021-01-06 13:00:00,56.57,56.73,56.41,56.42,40213.0,52.0707,52.218,51.9235,51.9327,40213.0
2021-01-06 13:30:00,56.44,56.7,56.41,56.55,46766.0,51.9511,52.1904,51.9235,52.0523,46766.0
2021-01-06 14:00:00,56.7,56.82,56.3,56.52,33847.0,52.1904,52.3009,51.8222,52.0247,33847.0
2021-01-06 14:30:00,56.48,56.61,55.73,56.12,123198.0,51.9879,52.1076,51.2976,51.6565,123198.0
2021-01-06 15:00:00,56.09,56.35,55.88,56.2,85491.0,51.6289,51.8682,51.4356,51.7302,85491.0
2021-01-06 15:30:00,56.22,56.4,55.94,56.15,254626.0,51.7486,51.9143,51.4909,51.6842,254626.0
2021-01-07 09:30:00,56.72,56.8,55.96,56.29,66618.0,52.2088,52.2825,51.5093,51.813,66618.0
2021-01-07 10:00:00,56.36,56.72,56.05,56.72,66445.0,51.8774,52.2088,51.5921,52.2088,66445.0
2021-01-07 10:30:00,56.69,56.74,56.47,56.65,33597.0,52.1812,52.2272,51.9787,52.1444,33597.0
2021-01-07 11:00:00,56.69,56.89,56.57,56.59,41297.0,52.1812,52.3653,52.0707,52.0892,41297.0
2021-01-07 11:30:00,56.59,56.63,56.44,56.48,31848.0,52.0892,52.126,51.9511,51.9879,31848.0
2021-01-07 12:00:00,56.48,56.62,56.47,56.54,21797.0,51.9879,52.1168,51.9787,52.0431,21797.0
2021-01-07 12:30:00,56.55,56.6,56.37,56.46,28819.0,52.0523,52.0984,51.8867,51.9695,28819.0
2021-01-07 13:00:00,56.49,56.55,56.31,56.35,38526.0,51.9971,52.0523,51.8314,51.8682,38526.0
2021-01-07 13:30:00,56.36,56.53,56.26,56.53,36837.0,51.8774,52.0339,51.7854,52.0339,36837.0
2021-01-07 14:00:00,56.53,56.56,56.38,56.4,35392.0,52.0339,52.0615,51.8959,51.9143,35392.0
2021-01-07 14:30:00,56.4,56.52,56.26,56.52,57917.0,51.9143,52.0247,51.7854,52.0247,57917.0
2021-01-07 15:00:00,56.53,56.86,56.52,56.71,45511.0,52.0339,52.3377,52.0247,52.1996,45511.0
2021-01-07 15:30:00,56.72,56.97,56.66,56.83,158494.0,52.2088,52.4389,52.1536,52.3101,158494.0
2021-01-08 09:30:00,57.1,57.33,56.66,57.33,41960.0,52.5586,52.7703,52.1536,52.7703,41960.0
2021-01-08 10:00:00,57.3,57.3,56.72,56.74,27329.0,52.7427,52.7427,52.2088,52.2272,27329.0
2021-01-08 10:30:00,56.77,56.86,56.6,56.7,26569.0,52.2548,52.3377,52.0984,52.1904,26569.0
2021-01-08 11:00:00,56.68,56.71,56.5,56.53,21161.0,52.172,52.1996,52.0063,52.0339,21161.0
2021-01-08 11:30:00,56.51,56.51,56.35,56.39,20131.0,52.0155,52.0155,51.8682,51.9051,20131.0
2021-01-08 12:00:00,56.39,56.45,56.31,56.38,20246.0,51.9051,51.9603,51.8314,51.8959,20246.0
2021-01-08 12:30:00,56.35,56.37,56.19,56.23,19732.0,51.8682,51.8867,51.721,51.7578,19732.0
2021-01-08 13:00:00,56.22,56.22,55.84,55.9,20522.0,51.7486,51.7486,51.3988,51.454,20522.0
2021-01-08 13:30:00,55.88,55.89,55.47,55.5,21069.0,51.4356,51.4448,51.0582,51.0858,21069.0
2021-01-08 14:00:00,55.52,55.8,55.5,55.73,35118.0,51.1043,51.362,51.0858,51.2976,35118.0
2021-01-08 14:30:00,55.73,55.81,55.48,55.73,41706.0,51.2976,51.3712,51.0674,51.2976,41706.0
2021-01-08 15:00:00,55.74,55.95,55.67,55.82,46112.0,51.3068,51.5001,51.2423,51.3804,46112.0
2021-01-08 15:30:00,55.83,56.2,55.82,56.17,100995.0,51.3896,51.7302,51.3804,51.7026,100995.0
2021-01-11 09:30:00,55.6,56.56,55.43,56.48,44649.0,51.1779,52.0615,51.0214,51.9879,44649.0
2021-01-11 10:00:00,56.43,56.77,56.36,56.77,26491.0,51.9419,52.2548,51.8774,52.2548,26491.0
2021-01-11 10:30:00,56.81,57.07,56.78,57.02,51582.0,52.2917,52.531,52.264,52.485,51582.0
2021-01-11 11:00:00,57.05,57.38,57.01,57.36,63700.0,52.5126,52.8163,52.4758,52.7979,63700.0
2021-01-11 11:30:00,57.34,57.38,57.2,57.21,39145.0,52.7795,52.8163,52.6506,52.6598,39145.0
2021-01-11 12:00:00,57.18,57.29,57.14,57.15,18531.0,52.6322,52.7335,52.5954,52.6046,18531.0
2021-01-11 12:30:00,57.16,57.38,57.16,57.3,13863.0,52.6138,52.8163,52.6138,52.7427,13863.0
2021-01-11 13:00:00,57.31,57.36,57.21,57.27,14878.0,52.7519,52.7979,52.6598,52.7151,14878.0
2021-01-11 13:30:00,57.25,57.25,56.94,56.99,18575.0,52.6967,52.6967,52.4113,52.4573,18575.0
2021-01-11 14:00:00,56.99,57.08,56.9,56.92,25226.0,52.4573,52.5402,52.3745,52.3929,25226.0
2021-01-11 14:30:00,56.92,57.15,56.89,57.15,22791.0,52.3929,52.6046,52.3653,52.6046,22791.0
2021-01-11 15:00:00,57.13,57.15,56.84,56.87,27315.0,52.5862,52.6046,52.3193,52.3469,27315.0
2021-01-11 15:30:00,56.88,57.0,56.78,56.9,100891.0,52.3561,52.4665,52.264,52.3745,100891.0
2021-01-12 09:30:00,56.88,58.0,56.42,57.91,86338.0,52.3561,53.387,51.9327,53.3042,86338.0
2021-01-12 10:00:00,57.91,58.38,57.79,58.25,68159.0,53.3042,53.7368,53.1937,53.6171,68159.0
2021-01-12 10:30:00,58.33,58.46,58.22,58.34,50504.0,53.6908,53.8104,53.5895,53.7,50504.0
2021-01-12 11:00:00,58.37,58.67,58.32,58.52,47805.0,53.7276,54.0037,53.6816,53.8657,47805.0
2021-01-12 11:30:00,58.52,58.75,58.46,58.73,42557.0,53.8657,54.0774,53.8104,54.059,42557.0
2021-01-12 12:00:00,58.72,58.97,58.49,58.96,48547.0,54.0497,54.2799,53.838,54.2707,48547.0
2021-01-12 12:30:00,58.96,58.96,58.59,58.69,37334.0,54.2707,54.2707,53.9301,54.0221,37334.0
2021-01-12 13:00:00,58.69,58.78,58.62,58.78,49727.0,54.0221,54.105,53.9577,54.105,49727.0
2021-01-12 13:30:00,58.81,58.87,58.7,58.78,40935.0,54.1326,54.1878,54.0313,54.105,40935.0
2021-01-12 14:00:00,58.76,58.79,58.51,58.59,27979.0,54.0866,54.1142,53.8565,53.9301,27979.0
2021-01-12 14:30:00,58.63,58.65,58.41,58.54,23134.0,53.9669,53.9853,53.7644,53.8841,23134.0
2021-01-12 15:00:00,58.58,58.69,58.49,58.62,32145.0,53.9209,54.0221,53.838,53.9577,32145.0
2021-01-12 15:30:00,58.62,58.91,58.62,58.75,122364.0,53.9577,54.2246,53.9577,54.0774,122364.0
2021-01-13 09:30:00,58.8,58.8,58.09,58.46,35067.0,54.1234,54.1234,53.4699,53.8104,35067.0
2021-01-13 10:00:00,58.48,58.71,58.28,58.64,31722.0,53.8288,54.0405,53.6447,53.9761,31722.0
2021-01-13 10:30:00,58.64,58.77,58.38,58.44,42778.0,53.9761,54.0958,53.7368,53.792,42778.0
2021-01-13 11:00:00,58.41,58.48,58.3,58.37,27828.0,53.7644,53.8288,53.6632,53.7276,27828.0
2021-01-13 11:30:00,58.4,58.54,58.38,58.54,27380.0,53.7552,53.8841,53.7368,53.8841,27380.0
2021-01-13 12:00:00,58.57,58.57,58.32,58.47,20626.0,53.9117,53.9117,53.6816,53.8196,20626.0
2021-01-13 12:30:00,58.44,58.61,58.39,58.6,44261.0,53.792,53.9485,53.746,53.9393,44261.0
2021-01-13 13:00:00,58.6,58.6,58.51,58.56,17686.0,53.9393,53.9393,53.8565,53.9025,17686.0
2021-01-13 13:30:00,58.55,58.74,58.45,58.69,52294.0,53.8933,54.0682,53.8012,54.0221,52294.0
2021-01-13 14:00:00,58.69,58.83,58.62,58.72,33031.0,54.0221,54.151,53.9577,54.0497,33031.0
2021-01-13 14:30:00,58.72,58.83,58.54,58.58,37015.0,54.0497,54.151,53.8841,53.9209,37015.0
2021-01-13 15:00:00,58.56,58.6,58.41,58.46,35691.0,53.9025,53.9393,53.7644,53.8104,35691.0
2021-01-13 15:30:00,58.42,58.47,58.24,58.33,123279.0,53.7736,53.8196,53.6079,53.6908,123279.0
2021-01-14 09:30:00,58.19,58.53,56.53,56.82,161112.0,53.5619,53.8749,52.0339,52.3009,161112.0
2021-01-14 10:00:00,56.87,57.53,56.87,57.44,59822.0,52.3469,52.9544,52.3469,52.8716,59822.0
2021-01-14 10:30:00,57.45,57.69,57.22,57.34,32475.0,52.8808,53.1017,52.6691,52.7795,32475.0
2021-01-14 11:00:00,57.36,57.54,57.14,57.53,31037.0,52.7979,52.9636,52.5954,52.9544,31037.0
2021-01-14 11:30:00,57.6,57.78,57.58,57.75,39789.0,53.0188,53.1845,53.0004,53.1569,39789.0
2021-01-14 12:00:00,57.76,57.97,57.68,57.81,41549.0,53.1661,53.3594,53.0925,53.2121,41549.0
2021-01-14 12:30:00,57.79,57.99,57.77,57.99,24498.0,53.1937,53.3778,53.1753,53.3778,24498.0
2021-01-14 13:00:00,57.96,58.2,57.85,58.18,33749.0,53.3502,53.5711,53.2489,53.5527,33749.0
2021-01-14 13:30:00,58.16,58.38,58.13,58.23,35750.0,53.5343,53.7368,53.5067,53.5987,35750.0
2021-01-14 14:00:00,58.27,58.37,58.11,58.18,21818.0,53.6355,53.7276,53.4883,53.5527,21818.0
2021-01-14 14:30:00,58.19,58.19,57.67,57.68,23707.0,53.5619,53.5619,53.0833,53.0925,23707.0
2021-01-14 15:00:00,57.69,57.84,57.31,57.4,113873.0,53.1017,53.2397,52.7519,52.8347,113873.0
2021-01-14 15:30:00,57.41,57.74,57.28,57.42,138371.0,52.8439,53.1477,52.7243,52.8531,138371.0
2021-01-15 09:30:00,57.21,57.21,56.07,56.39,83919.0,52.6598,52.6598,51.6105,51.9051,83919.0
2021-01-15 10:00:00,56.46,56.51,55.91,56.05,53620.0,51.9695,52.0155,51.4632,51.5921,53620.0
2021-01-15 10:30:00,55.99,56.27,55.99,56.22,32681.0,51.5369,51.7946,51.5369,51.7486,32681.0
2021-01-15 11:00:00,56.2,56.2,55.76,56.1,35498.0,51.7302,51.7302,51.3252,51.6381,35498.0
2021-01-15 11:30:00,56.06,56.14,55.9,56.07,42267.0,51.6013,51.6749,51.454,51.6105,42267.0
2021-01-15 12:00:00,56.08,56.35,56.05,56.31,21111.0,51.6197,51.8682,51.5921,51.8314,21111.0
2021-01-15 12:30:00,56.34,56.38,56.18,56.24,16804.0,51.859,51.8959,51.7118,51.767,16804.0
2021-01-15 13:00:00,56.25,56.25,56.05,56.2,20711.0,51.7762,51.7762,51.5921,51.7302,20711.0
2021-01-15 13:30:00,56.2,56.36,56.12,56.13,19747.0,51.7302,51.8774,51.6565,51.6657,19747.0
2021-01-15 14:00:00,56.14,56.43,56.1,56.43,20197.0,51.6749,51.9419,51.6381,51.9419,20197.0
2021-01-15 14:30:00,56.42,56.7,56.4,56.63,25451.0,51.9327,52.1904,51.9143,52.126,25451.0
2021-01-15 15:00:00,56.64,56.8,56.55,56.65,23804.0,52.1352,52.2825,52.0523,52.1444,23804.0
2021-01-15 15:30:00,56.6,56.85,56.55,56.83,189379.0,52.0984,52.3285,52.0523,52.3101,189379.0
2021-01-19 09:30:00,57.3,57.75,57.06,57.49,69353.0,52.7427,53.1569,52.5218,52.9176,69353.0
2021-01-19 10:00:00,57.48,57.58,57.18,57.55,30937.0,52.9084,53.0004,52.6322,52.9728,30937.0
2021-01-19 10:30:00,57.59,57.91,57.58,57.83,28459.0,53.0096,53.3042,53.0004,53.2305,28459.0
2021-01-19 11:00:00,57.83,57.91,57.62,57.79,56421.0,53.2305,53.3042,53.0372,53.1937,56421.0
2021-01-19 11:30:00,57.8,57.83,57.43,57.45,34803.0,53.2029,53.2305,52.8623,52.8808,34803.0
2021-01-19 12:00:00,57.46,57.5,57.27,57.34,37319.0,52.89,52.9268,52.7151,52.7795,37319.0
2021-01-19 12:30:00,57.34,57.64,57.29,57.5,25006.0,52.7795,53.0556,52.7335,52.9268,25006.0
2021-01-19 13:00:00,57.49,57.53,57.25,57.26,26681.0,52.9176,52.9544,52.6967,52.7059,26681.0
2021-01-19 13:30:00,57.24,57.35,57.11,57.32,30331.0,52.6875,52.7887,52.5678,52.7611,30331.0
2021-01-19 14:00:00,57.32,57.38,57.28,57.32,36088.0,52.7611,52.8163,52.7243,52.7611,36088.0
2021-01-19 14:30:00,57.32,57.35,57.18,57.21,43954.0,52.7611,52.7887,52.6322,52.6598,43954.0
2021-01-19 15:00:00,57.21,57.21,57.07,57.1,57893.0,52.6598,52.6598,52.531,52.5586,57893.0
2021-01-19 15:30:00,57.1,57.23,57.05,57.2,248438.0,52.5586,52.6783,52.5126,52.6506,248438.0
2021-01-20 09:30:00,57.38,57.45,56.88,57.11,28723.0,52.8163,52.8808,52.3561,52.5678,28723.0
2021-01-20 10:00:00,57.13,57.37,56.93,56.93,23159.0,52.5862,52.8071,52.4021,52.4021,23159.0
2021-01-20 10:30:00,56.9,57.31,56.86,57.19,31901.0,52.3745,52.7519,52.3377,52.6414,31901.0
2021-01-20 11:00:00,57.23,57.23,56.89,56.89,16397.0,52.6783,52.6783,52.3653,52.3653,16397.0
2021-01-20 11:30:00,56.92,57.12,56.91,57.03,26311.0,52.3929,52.577,52.3837,52.4942,26311.0
2021-01-20 12:00:00,57.06,57.34,57.06,57.25,26126.0,52.5218,52.7795,52.5218,52.6967,26126.0
2021-01-20 12:30:00,57.26,57.34,57.11,57.32,20534.0,52.7059,52.7795,52.5678,52.7611,20534.0
2021-01-20 13:00:00,57.34,57.55,57.32,57.55,33997.0,52.7795,52.9728,52.7611,52.9728,33997.0
2021-01-20 13:30:00,57.55,57.71,57.52,57.64,37657.0,52.9728,53.1201,52.9452,53.0556,37657.0
2021-01-20 14:00:00,57.65,57.68,57.35,57.4,33075.0,53.0649,53.0925,52.7887,52.8347,33075.0
2021-01-20 14:30:00,57.39,57.61,57.39,57.6,32497.0,52.8255,53.028,52.8255,53.0188,32497.0
2021-01-20 15:00:00,57.61,57.65,57.49,57.54,37111.0,53.028,53.0649,52.9176,52.9636,37111.0
2021-01-20 15:30:00,57.55,57.93,57.54,57.83,146558.0,52.9728,53.3226,52.9636,53.2305,146558.0
2021-01-21 09:30:00,57.56,58.08,57.56,57.87,48703.0,52.982,53.4607,52.982,53.2674,48703.0
2021-01-21 10:00:00,57.88,58.26,57.79,58.0,16996.0,53.2766,53.6263,53.1937,53.387,16996.0
2021-01-21 10:30:00,58.05,58.23,58.05,58.17,17224.0,53.433,53.5987,53.433,53.5435,17224.0
2021-01-21 11:00:00,58.21,58.43,58.19,58.29,21583.0,53.5803,53.7828,53.5619,53.6539,21583.0
2021-01-21 11:30:00,58.3,58.38,58.17,58.29,19025.0,53.6632,53.7368,53.5435,53.6539,19025.0
2021-01-21 12:00:00,58.29,58.4,58.24,58.34,20125.0,53.6539,53.7552,53.6079,53.7,20125.0
2021-01-21 12:30:00,58.34,58.34,58.03,58.07,36049.0,53.7,53.7,53.4146,53.4514,36049.0
2021-01-21 13:00:00,58.07,58.14,57.82,58.13,33200.0,53.4514,53.5159,53.2213,53.5067,33200.0
2021-01-21 13:30:00,58.15,58.34,58.13,58.31,22066.0,53.5251,53.7,53.5067,53.6724,22066.0
2021-01-21 14:00:00,58.32,58.34,58.0,58.07,37463.0,53.6816,53.7,53.387,53.4514,37463.0
2021-01-21 14:30:00,58.07,58.3,58.06,58.26,23155.0,53.4514,53.6632,53.4422,53.6263,23155.0
2021-01-21 15:00:00,58.26,58.29,58.21,58.24,23204.0,53.6263,53.6539,53.5803,53.6079,23204.0
2021-01-21 15:30:00,58.24,58.27,58.04,58.05,95529.0,53.6079,53.6355,53.4238,53.433,95529.0
2021-01-22 09:30:00,57.81,58.09,57.05,57.1,55955.0,53.2121,53.4699,52.5126,52.5586,55955.0
2021-01-22 10:00:00,57.15,57.8,57.15,57.39,53886.0,52.6046,53.2029,52.6046,52.8255,53886.0
2021-01-22 10:30:00,57.39,57.71,57.31,57.71,20609.0,52.8255,53.1201,52.7519,53.1201,20609.0
2021-01-22 11:00:00,57.76,57.87,57.6,57.71,13736.0,53.1661,53.2674,53.0188,53.1201,13736.0
2021-01-22 11:30:00,57.73,57.9,57.65,57.82,20517.0,53.1385,53.295,53.0649,53.2213,20517.0
2021-01-22 12:00:00,57.88,57.88,57.72,57.8,23770.0,53.2766,53.2766,53.1293,53.2029,23770.0
2021-01-22 12:30:00,57.82,57.89,57.7,57.74,16141.0,53.2213,53.2858,53.1109,53.1477,16141.0
2021-01-22 13:00:00,57.73,57.78,57.57,57.78,16844.0,53.1385,53.1845,52.9912,53.1845,16844.0
2021-01-22 13:30:00,57.78,57.87,57.6,57.62,32319.0,53.1845,53.2674,53.0188,53.0372,32319.0
2021-01-22 14:00:00,57.58,57.71,57.48,57.56,23123.0,53.0004,53.1201,52.9084,52.982,23123.0
2021-01-22 14:30:00,57.53,57.68,57.49,57.64,18040.0,52.9544,53.0925,52.9176,53.0556,18040.0
2021-01-22 15:00:00,57.64,57.85,57.64,57.85,25798.0,53.0556,53.2489,53.0556,53.2489,25798.0
2021-01-22 15:30:00,57.86,58.02,57.71,57.75,228352.0,53.2581,53.4054,53.1201,53.1569,228352.0
2021-01-25 09:30:00,57.61,57.69,56.67,56.72,80301.0,53.028,53.1017,52.1628,52.2088,80301.0
2021-01-25 10:00:00,56.73,57.6,56.73,57.41,68395.0,52.218,53.0188,52.218,52.8439,68395.0
2021-01-25 10:30:00,57.44,57.58,56.76,56.8,68586.0,52.8716,53.0004,52.2456,52.2825,68586.0
2021-01-25 11:00:00,56.84,56.97,56.37,56.61,45882.0,52.3193,52.4389,51.8867,52.1076,45882.0
2021-01-25 11:30:00,56.67,56.93,56.55,56.86,56998.0,52.1628,52.4021,52.0523,52.3377,56998.0
2021-01-25 12:00:00,56.85,56.9,56.68,56.72,38203.0,52.3285,52.3745,52.172,52.2088,38203.0
2021-01-25 12:30:00,56.77,56.78,56.6,56.67,55730.0,52.2548,52.264,52.0984,52.1628,55730.0
2021-01-25 13:00:00,56.73,57.0,56.6,56.92,43935.0,52.218,52.4665,52.0984,52.3929,43935.0
2021-01-25 13:30:00,56.92,57.17,56.89,56.89,40937.0,52.3929,52.623,52.3653,52.3653,40937.0
2021-01-25 14:00:00,56.92,57.09,56.66,56.8,38861.0,52.3929,52.5494,52.1536,52.2825,38861.0
2021-01-25 14:30:00,56.8,56.86,56.58,56.58,28350.0,52.2825,52.3377,52.08,52.08,28350.0
2021-01-25 15:00:00,56.57,56.7,56.47,56.67,39360.0,52.0707,52.1904,51.9787,52.1628,39360.0
2021-01-25 15:30:00,56.66,57.01,56.59,56.88,214440.0,52.1536,52.4758,52.0892,52.3561,214440.0
2021-01-26 09:30:00,57.04,57.5,56.36,56.45,93148.0,52.5034,52.9268,51.8774,51.9603,93148.0
2021-01-26 10:00:00,56.43,56.64,55.7,55.97,97894.0,51.9419,52.1352,51.2699,51.5185,97894.0
2021-01-26 10:30:00,55.96,56.14,55.59,55.98,116298.0,51.5093,51.6749,51.1687,51.5277,116298.0
2021-01-26 11:00:00,56.01,56.06,55.58,55.84,92839.0,51.5553,51.6013,51.1595,51.3988,92839.0
2021-01-26 11:30:00,55.82,55.93,55.63,55.76,54267.0,51.3804,51.4816,51.2055,51.3252,54267.0
2021-01-26 12:00:00,55.79,55.83,55.49,55.54,63803.0,51.3528,51.3896,51.0766,51.1227,63803.0
2021-01-26 12:30:00,55.51,55.71,55.29,55.43,70303.0,51.0951,51.2791,50.8926,51.0214,70303.0
2021-01-26 13:00:00,55.41,55.73,55.39,55.48,47263.0,51.003,51.2976,50.9846,51.0674,47263.0
2021-01-26 13:30:00,55.5,55.63,55.06,55.14,53807.0,51.0858,51.2055,50.6808,50.7545,53807.0
2021-01-26 14:00:00,55.12,55.21,54.79,54.84,152616.0,50.7361,50.8189,50.4323,50.4783,152616.0
2021-01-26 14:30:00,54.82,55.13,54.79,54.96,95461.0,50.4599,50.7453,50.4323,50.5888,95461.0
2021-01-26 15:00:00,54.96,54.96,54.72,54.9,132203.0,50.5888,50.5888,50.3679,50.5336,132203.0
2021-01-26 15:30:00,54.93,54.97,54.42,54.49,299074.0,50.5612,50.598,50.0917,50.1562,299074.0
2021-01-27 09:30:00,53.71,54.14,52.08,53.28,234161.0,49.4382,49.834,47.9379,49.0424,234161.0
2021-01-27 10:00:00,53.34,53.58,53.06,53.53,132331.0,49.0976,49.3186,48.8399,49.2725,132331.0
2021-01-27 10:30:00,53.51,53.96,53.5,53.86,141900.0,49.2541,49.6683,49.2449,49.5763,141900.0
2021-01-27 11:00:00,53.86,53.86,53.21,53.55,67549.0,49.5763,49.5763,48.978,49.2909,67549.0
2021-01-27 11:30:00,53.62,53.79,53.37,53.46,60377.0,49.3554,49.5119,49.1253,49.2081,60377.0
2021-01-27 12:00:00,53.48,53.54,53.09,53.33,76758.0,49.2265,49.2817,48.8675,49.0884,76758.0
2021-01-27 12:30:00,53.33,53.55,53.18,53.34,82806.0,49.0884,49.2909,48.9504,49.0976,82806.0
2021-01-27 13:00:00,53.36,53.38,53.04,53.19,76552.0,49.1161,49.1345,48.8215,48.9596,76552.0
2021-01-27 13:30:00,53.2,53.37,52.82,52.87,70208.0,48.9688,49.1253,48.619,48.665,70208.0
2021-01-27 14:00:00,52.83,53.07,52.53,52.71,112218.0,48.6282,48.8491,48.3521,48.5177,112218.0
2021-01-27 14:30:00,52.71,52.78,52.41,52.7,98477.0,48.5177,48.5822,48.2416,48.5085,98477.0
2021-01-27 15:00:00,52.72,53.19,52.64,52.97,115637.0,48.527,48.9596,48.4533,48.7571,115637.0
2021-01-27 15:30:00,52.98,53.47,52.96,53.09,376300.0,48.7663,49.2173,48.7479,48.8675,376300.0
2021-01-28 09:30:00,55.48,59.94,54.75,58.93,447352.0,51.3007,55.4248,50.6257,54.4909,447352.0
2021-01-28 10:00:00,58.88,60.45,57.91,59.2,287213.0,54.4446,55.8964,53.5477,54.7405,287213.0
2021-01-28 10:30:00,59.21,59.78,59.15,59.27,126798.0,54.7498,55.2768,54.6943,54.8053,126798.0
2021-01-28 11:00:00,59.31,59.94,58.74,58.86,112731.0,54.8422,55.4248,54.3152,54.4261,112731.0
2021-01-28 11:30:00,58.86,59.61,58.77,59.14,138954.0,54.4261,55.1196,54.3429,54.685,138954.0
2021-01-28 12:00:00,59.14,59.4,59.06,59.06,70073.0,54.685,54.9255,54.6111,54.6111,70073.0
2021-01-28 12:30:00,59.07,59.07,58.02,58.2,130347.0,54.6203,54.6203,53.6494,53.8159,130347.0
2021-01-28 13:00:00,58.15,58.39,57.64,57.75,102643.0,53.7696,53.9915,53.298,53.3998,102643.0
2021-01-28 13:30:00,57.78,58.26,57.78,58.14,95812.0,53.4275,53.8713,53.4275,53.7604,95812.0
2021-01-28 14:00:00,58.09,58.22,57.09,57.39,123410.0,53.7141,53.8343,52.7895,53.0669,123410.0
2021-01-28 14:30:00,57.4,57.82,57.27,57.35,115191.0,53.0761,53.4645,52.9559,53.0299,115191.0
2021-01-28 15:00:00,57.37,57.62,57.31,57.44,111797.0,53.0484,53.2795,52.9929,53.1131,111797.0
2021-01-28 15:30:00,57.45,57.61,56.73,56.87,526202.0,53.1223,53.2703,52.4566,52.586,526202.0
2021-01-29 09:30:00,56.32,56.81,55.26,55.38,107685.0,52.0775,52.5306,51.0973,51.2083,107685.0
2021-01-29 10:00:00,55.39,55.89,55.27,55.85,69774.0,51.2175,51.6799,51.1066,51.6429,69774.0
2021-01-29 10:30:00,55.86,56.06,54.63,54.66,101186.0,51.6521,51.8371,50.5148,50.5425,101186.0
2021-01-29 11:00:00,54.62,54.73,54.09,54.59,96862.0,50.5055,50.6072,50.0155,50.4778,96862.0
2021-01-29 11:30:00,54.59,54.82,54.31,54.46,60874.0,50.4778,50.6905,50.2189,50.3576,60874.0
2021-01-29 12:00:00,54.46,54.5,53.88,54.1,51967.0,50.3576,50.3946,49.8213,50.0247,51967.0
2021-01-29 12:30:00,54.14,54.24,53.89,54.19,53876.0,50.0617,50.1542,49.8305,50.1079,53876.0
2021-01-29 13:00:00,54.16,54.39,53.89,54.39,71751.0,50.0802,50.2929,49.8305,50.2929,71751.0
2021-01-29 13:30:00,54.36,54.82,54.31,54.51,134632.0,50.2651,50.6905,50.2189,50.4038,134632.0
2021-01-29 14:00:00,54.5,54.98,54.48,54.77,117465.0,50.3946,50.8384,50.3761,50.6442,117465.0
2021-01-29 14:30:00,54.76,54.76,54.34,54.69,105857.0,50.635,50.635,50.2466,50.5703,105857.0
2021-01-29 15:00:00,54.71,55.0,54.46,54.62,95309.0,50.5888,50.8569,50.3576,50.5055,95309.0
2021-01-29 15:30:00,54.63,54.73,54.19,54.23,351336.0,50.5148,50.6072,50.1079,50.1449,351336.0
2021-02-01 09:30:00,54.98,55.69,54.9,55.36,87251.0,50.8384,51.4949,50.7644,51.1898,87251.0
2021-02-01 10:00:00,55.37,56.03,55.27,55.88,88517.0,51.199,51.8093,51.1066,51.6706,88517.0
2021-02-01 10:30:00,55.9,56.01,55.31,55.35,46617.0,51.6891,51.7908,51.1436,51.1805,46617.0
2021-02-01 11:00:00,55.36,55.67,55.26,55.45,38136.0,51.1898,51.4764,51.0973,51.273,38136.0
2021-02-01 11:30:00,55.43,55.84,55.43,55.73,45997.0,51.2545,51.6336,51.2545,51.5319,45997.0
2021-02-01 12:00:00,55.73,55.86,55.55,55.58,30620.0,51.5319,51.6521,51.3655,51.3932,30620.0
2021-02-01 12:30:00,55.64,55.86,55.44,55.82,32562.0,51.4487,51.6521,51.2638,51.6151,32562.0
2021-02-01 13:00:00,55.85,55.92,55.77,55.9,60445.0,51.6429,51.7076,51.5689,51.6891,60445.0
2021-02-01 13:30:00,55.9,55.97,55.74,55.84,101775.0,51.6891,51.7538,51.5412,51.6336,101775.0
2021-02-01 14:00:00,55.83,55.98,55.77,55.98,88502.0,51.6244,51.7631,51.5689,51.7631,88502.0
2021-02-01 14:30:00,55.98,56.11,55.79,55.83,88562.0,51.7631,51.8833,51.5874,51.6244,88562.0
2021-02-01 15:00:00,55.84,55.97,55.76,55.87,113908.0,51.6336,51.7538,51.5597,51.6614,113908.0
2021-02-01 15:30:00,55.87,56.18,55.83,55.99,349514.0,51.6614,51.948,51.6244,51.7723,349514.0
2021-02-02 09:30:00,56.84,57.76,56.55,57.27,123538.0,52.5583,53.409,52.2901,52.9559,123538.0
2021-02-02 10:00:00,57.28,57.29,56.8,57.17,44713.0,52.9652,52.9744,52.5213,52.8634,44713.0
2021-02-02 10:30:00,57.16,57.21,56.89,57.08,52911.0,52.8542,52.9004,52.6045,52.7802,52911.0
2021-02-02 11:00:00,57.08,57.32,57.08,57.3,35822.0,52.7802,53.0021,52.7802,52.9836,35822.0
2021-02-02 11:30:00,57.31,57.54,57.26,57.45,103143.0,52.9929,53.2056,52.9467,53.1223,103143.0
2021-02-02 12:00:00,57.47,57.54,57.25,57.32,34627.0,53.1408,53.2056,52.9374,53.0021,34627.0
2021-02-02 12:30:00,57.34,57.53,57.34,57.53,22570.0,53.0206,53.1963,53.0206,53.1963,22570.0
2021-02-02 13:00:00,57.54,57.81,57.49,57.67,31072.0,53.2056,53.4552,53.1593,53.3258,31072.0
2021-02-02 13:30:00,57.68,57.69,57.46,57.46,22045.0,53.335,53.3443,53.1316,53.1316,22045.0
2021-02-02 14:00:00,57.5,57.54,57.17,57.22,29255.0,53.1686,53.2056,52.8634,52.9097,29255.0
2021-02-02 14:30:00,57.23,57.55,57.23,57.51,28691.0,52.9189,53.2148,52.9189,53.1778,28691.0
2021-02-02 15:00:00,57.49,57.57,57.42,57.54,33411.0,53.1593,53.2333,53.0946,53.2056,33411.0
2021-02-02 15:30:00,57.54,57.68,57.37,57.37,127011.0,53.2056,53.335,53.0484,53.0484,127011.0
2021-02-03 09:30:00,57.24,57.9,57.13,57.35,60689.0,52.9282,53.5385,52.8265,53.0299,60689.0
2021-02-03 10:00:00,57.44,57.64,57.22,57.31,41556.0,53.1131,53.298,52.9097,52.9929,41556.0
2021-02-03 10:30:00,57.2,57.44,57.0,57.37,18511.0,52.8912,53.1131,52.7062,53.0484,18511.0
2021-02-03 11:00:00,57.37,57.63,57.23,57.53,18135.0,53.0484,53.2888,52.9189,53.1963,18135.0
2021-02-03 11:30:00,57.5,57.74,57.48,57.61,14792.0,53.1686,53.3905,53.1501,53.2703,14792.0
2021-02-03 12:00:00,57.63,57.63,57.27,57.3,11509.0,53.2888,53.2888,52.9559,52.9836,11509.0
2021-02-03 12:30:00,57.3,57.34,57.1,57.33,15813.0,52.9836,53.0206,52.7987,53.0114,15813.0
2021-02-03 13:00:00,57.32,57.41,57.3,57.38,8292.0,53.0021,53.0854,52.9836,53.0576,8292.0
2021-02-03 13:30:00,57.35,57.36,57.21,57.32,12225.0,53.0299,53.0391,52.9004,53.0021,12225.0
2021-02-03 14:00:00,57.29,57.43,57.24,57.26,18550.0,52.9744,53.1039,52.9282,52.9467,18550.0
2021-02-03 14:30:00,57.27,57.32,57.16,57.19,12963.0,52.9559,53.0021,52.8542,52.8819,12963.0
2021-02-03 15:00:00,57.16,57.33,57.14,57.33,21570.0,52.8542,53.0114,52.8357,53.0114,21570.0
2021-02-03 15:30:00,57.33,57.38,57.14,57.23,96494.0,53.0114,53.0576,52.8357,52.9189,96494.0
2021-02-04 09:30:00,57.5,57.85,57.32,57.84,53073.0,53.1686,53.4922,53.0021,53.483,53073.0
2021-02-04 10:00:00,57.98,58.21,57.89,58.01,22872.0,53.6124,53.8251,53.5292,53.6402,22872.0
2021-02-04 10:30:00,58.01,58.29,57.9,58.27,22223.0,53.6402,53.8991,53.5385,53.8806,22223.0
2021-02-04 11:00:00,58.27,58.33,58.14,58.18,27322.0,53.8806,53.9361,53.7604,53.7974,27322.0
2021-02-04 11:30:00,58.18,58.4,58.11,58.35,33712.0,53.7974,54.0008,53.7326,53.9546,33712.0
2021-02-04 12:00:00,58.31,58.51,58.3,58.45,54531.0,53.9176,54.1025,53.9083,54.047,54531.0
2021-02-04 12:30:00,58.43,58.64,58.39,58.47,64188.0,54.0285,54.2227,53.9915,54.0655,64188.0
2021-02-04 13:00:00,58.45,58.53,58.33,58.48,22755.0,54.047,54.121,53.9361,54.0748,22755.0
2021-02-04 13:30:00,58.48,58.64,58.46,58.63,51330.0,54.0748,54.2227,54.0563,54.2135,51330.0
2021-02-04 14:00:00,58.64,58.75,58.47,58.64,38650.0,54.2227,54.3244,54.0655,54.2227,38650.0
2021-02-04 14:30:00,58.63,58.78,58.63,58.7,37740.0,54.2135,54.3522,54.2135,54.2782,37740.0
2021-02-04 15:00:00,58.72,58.75,58.57,58.6,53542.0,54.2967,54.3244,54.158,54.1857,53542.0
2021-02-04 15:30:00,58.58,58.66,58.43,58.62,155601.0,54.1672,54.2412,54.0285,54.2042,155601.0
2021-02-05 09:30:00,58.76,59.29,58.57,59.09,49628.0,54.3337,54.8237,54.158,54.6388,49628.0
2021-02-05 10:00:00,59.09,59.48,58.99,59.37,38578.0,54.6388,54.9994,54.5463,54.8977,38578.0
2021-02-05 10:30:00,59.55,59.99,59.54,59.85,42405.0,55.0642,55.471,55.0549,55.3416,42405.0
2021-02-05 11:00:00,59.82,59.82,59.49,59.75,25443.0,55.3138,55.3138,55.0087,55.2491,25443.0
2021-02-05 11:30:00,59.72,59.77,59.55,59.57,21911.0,55.2214,55.2676,55.0642,55.0827,21911.0
2021-02-05 12:00:00,59.58,59.82,59.48,59.82,33952.0,55.0919,55.3138,54.9994,55.3138,33952.0
2021-02-05 12:30:00,59.82,60.01,59.8,59.91,39864.0,55.3138,55.4895,55.2953,55.397,39864.0
2021-02-05 13:00:00,59.92,60.04,59.72,59.98,43296.0,55.4063,55.5172,55.2214,55.4618,43296.0
2021-02-05 13:30:00,59.98,59.99,59.83,59.94,28502.0,55.4618,55.471,55.3231,55.4248,28502.0
2021-02-05 14:00:00,59.96,59.98,59.83,59.83,24550.0,55.4433,55.4618,55.3231,55.3231,24550.0
2021-02-05 14:30:00,59.86,59.93,59.74,59.76,25613.0,55.3508,55.4155,55.2398,55.2583,25613.0
2021-02-05 15:00:00,59.75,59.76,59.57,59.73,35783.0,55.2491,55.2583,55.0827,55.2306,35783.0
2021-02-05 15:30:00,59.74,60.0,59.72,60.0,135676.0,55.2398,55.4803,55.2214,55.4803,135676.0
2021-02-08 09:30:00,60.3,60.78,60.21,60.77,40010.0,55.7577,56.2015,55.6744,56.1923,40010.0
2021-02-08 10:00:00,60.78,61.28,60.78,61.15,46036.0,56.2015,56.6638,56.2015,56.5436,46036.0
2021-02-08 10:30:00,61.19,61.4,61.06,61.07,33898.0,56.5806,56.7748,56.4604,56.4697,33898.0
2021-02-08 11:00:00,61.13,61.38,61.12,61.34,24902.0,56.5251,56.7563,56.5159,56.7193,24902.0
2021-02-08 11:30:00,61.31,61.42,61.19,61.24,28041.0,56.6916,56.7933,56.5806,56.6269,28041.0
2021-02-08 12:00:00,61.23,61.34,61.07,61.14,28733.0,56.6176,56.7193,56.4697,56.5344,28733.0
2021-02-08 12:30:00,61.12,61.23,61.08,61.12,18354.0,56.5159,56.6176,56.4789,56.5159,18354.0
2021-02-08 13:00:00,61.12,61.29,61.05,61.17,29672.0,56.5159,56.6731,56.4512,56.5621,29672.0
2021-02-08 13:30:00,61.21,61.39,61.19,61.26,26958.0,56.5991,56.7656,56.5806,56.6453,26958.0
2021-02-08 14:00:00,61.26,61.37,61.19,61.27,21000.0,56.6453,56.7471,56.5806,56.6546,21000.0
2021-02-08 14:30:00,61.28,61.37,61.26,61.26,24045.0,56.6638,56.7471,56.6453,56.6453,24045.0
2021-02-08 15:00:00,61.29,61.31,61.02,61.14,43408.0,56.6731,56.6916,56.4234,56.5344,43408.0
2021-02-08 15:30:00,61.14,61.39,61.01,61.38,121356.0,56.5344,56.7656,56.4142,56.7563,121356.0
2021-02-09 09:30:00,61.26,61.51,60.96,61.12,36584.0,56.6453,56.8765,56.3679,56.5159,36584.0
2021-02-09 10:00:00,61.14,61.51,61.04,61.44,31536.0,56.5344,56.8765,56.4419,56.8118,31536.0
2021-02-09 10:30:00,61.46,61.63,61.33,61.38,26857.0,56.8303,56.9875,56.7101,56.7563,26857.0
2021-02-09 11:00:00,61.4,61.47,61.34,61.42,20329.0,56.7748,56.8395,56.7193,56.7933,20329.0
2021-02-09 11:30:00,61.43,61.68,61.41,61.61,23180.0,56.8025,57.0337,56.784,56.969,23180.0
2021-02-09 12:00:00,61.58,61.78,61.57,61.78,21340.0,56.9412,57.1262,56.932,57.1262,21340.0
2021-02-09 12:30:00,61.76,61.96,61.71,61.74,29600.0,57.1077,57.2926,57.0614,57.0892,29600.0
2021-02-09 13:00:00,61.75,61.8,61.69,61.74,25612.0,57.0984,57.1447,57.043,57.0892,25612.0
2021-02-09 13:30:00,61.75,61.75,61.47,61.52,33042.0,57.0984,57.0984,56.8395,56.8858,33042.0
2021-02-09 14:00:00,61.52,61.7,61.51,61.56,23022.0,56.8858,57.0522,56.8765,56.9227,23022.0
2021-02-09 14:30:00,61.59,61.64,61.36,61.39,28943.0,56.9505,56.9967,56.7378,56.7656,28943.0
2021-02-09 15:00:00,61.38,61.46,61.31,61.42,34437.0,56.7563,56.8303,56.6916,56.7933,34437.0
2021-02-09 15:30:00,61.42,61.54,61.27,61.32,140388.0,56.7933,56.9043,56.6546,56.7008,140388.0
2021-02-10 09:30:00,61.39,61.64,60.71,61.54,65349.0,56.7656,56.9967,56.1368,56.9043,65349.0
2021-02-10 10:00:00,61.54,61.6,60.8,61.1,46716.0,56.9043,56.9597,56.22,56.4974,46716.0
2021-02-10 10:30:00,61.05,61.1,60.32,60.7,82183.0,56.4512,56.4974,55.7762,56.1275,82183.0
2021-02-10 11:00:00,60.73,61.15,60.73,60.79,47240.0,56.1553,56.5436,56.1553,56.2108,47240.0
2021-02-10 11:30:00,60.8,61.04,60.78,61.0,33690.0,56.22,56.4419,56.2015,56.4049,33690.0
2021-02-10 12:00:00,60.93,60.93,60.59,60.78,26977.0,56.3402,56.3402,56.0258,56.2015,26977.0
2021-02-10 12:30:00,60.78,61.02,60.63,60.89,54183.0,56.2015,56.4234,56.0628,56.3032,54183.0
2021-02-10 13:00:00,60.87,61.17,60.86,61.15,36389.0,56.2847,56.5621,56.2755,56.5436,36389.0
2021-02-10 13:30:00,61.17,61.33,61.03,61.13,13697.0,56.5621,56.7101,56.4327,56.5251,13697.0
2021-02-10 14:00:00,61.21,61.39,61.12,61.37,13998.0,56.5991,56.7656,56.5159,56.7471,13998.0
2021-02-10 14:30:00,61.41,61.53,61.39,61.5,12401.0,56.784,56.895,56.7656,56.8673,12401.0
2021-02-10 15:00:00,61.49,61.63,61.34,61.34,19774.0,56.858,56.9875,56.7193,56.7193,19774.0
2021-02-10 15:30:00,61.37,61.4,61.1,61.24,63440.0,56.7471,56.7748,56.4974,56.6269,63440.0
2021-02-11 09:30:00,61.63,61.7,60.89,61.03,42120.0,56.9875,57.0522,56.3032,56.4327,42120.0
2021-02-11 10:00:00,60.98,61.42,60.94,61.16,18798.0,56.3864,56.7933,56.3495,56.5529,18798.0
2021-02-11 10:30:00,61.14,61.33,60.76,60.99,58092.0,56.5344,56.7101,56.183,56.3957,58092.0
2021-02-11 11:00:00,60.94,61.08,60.75,61.03,23675.0,56.3495,56.4789,56.1738,56.4327,23675.0
2021-02-11 11:30:00,61.06,61.18,60.94,60.98,17809.0,56.4604,56.5714,56.3495,56.3864,17809.0
2021-02-11 12:00:00,60.95,61.05,60.47,60.47,24985.0,56.3587,56.4512,55.9149,55.9149,24985.0
2021-02-11 12:30:00,60.45,60.76,60.38,60.66,27183.0,55.8964,56.183,55.8316,56.0905,27183.0
2021-02-11 13:00:00,60.64,60.99,60.53,60.9,23316.0,56.072,56.3957,55.9703,56.3125,23316.0
2021-02-11 13:30:00,60.89,60.94,60.74,60.76,23826.0,56.3032,56.3495,56.1645,56.183,23826.0
2021-02-11 14:00:00,60.73,60.75,60.6,60.65,20146.0,56.1553,56.1738,56.0351,56.0813,20146.0
2021-02-11 14:30:00,60.66,60.98,60.66,60.86,22036.0,56.0905,56.3864,56.0905,56.2755,22036.0
2021-02-11 15:00:00,60.85,61.05,60.84,60.88,35251.0,56.2662,56.4512,56.257,56.294,35251.0
2021-02-11 15:30:00,60.89,61.12,60.86,61.09,90452.0,56.3032,56.5159,56.2755,56.4882,90452.0
2021-02-12 09:30:00,61.0,61.28,60.79,61.18,22071.0,56.4049,56.6638,56.2108,56.5714,22071.0
2021-02-12 10:00:00,61.16,61.23,60.86,60.88,30262.0,56.5529,56.6176,56.2755,56.294,30262.0
2021-02-12 10:30:00,60.88,61.14,60.63,60.81,22392.0,56.294,56.5344,56.0628,56.2292,22392.0
2021-02-12 11:00:00,60.84,60.88,60.47,60.52,16687.0,56.257,56.294,55.9149,55.9611,16687.0
2021-02-12 11:30:00,60.55,60.67,60.52,60.6,10844.0,55.9888,56.0998,55.9611,56.0351,10844.0
2021-02-12 12:00:00,60.61,60.72,60.54,60.61,11509.0,56.0443,56.146,55.9796,56.0443,11509.0
2021-02-12 12:30:00,60.63,60.65,60.42,60.44,16541.0,56.0628,56.0813,55.8686,55.8871,16541.0
2021-02-12 13:00:00,60.45,60.52,60.12,60.15,35239.0,55.8964,55.9611,55.5912,55.619,35239.0
2021-02-12 13:30:00,60.13,60.19,60.05,60.12,39253.0,55.6005,55.6559,55.5265,55.5912,39253.0
2021-02-12 14:00:00,60.13,60.18,60.06,60.14,29355.0,55.6005,55.6467,55.5357,55.6097,29355.0
2021-02-12 14:30:00,60.13,60.19,60.02,60.16,45048.0,55.6005,55.6559,55.4988,55.6282,45048.0
2021-02-12 15:00:00,60.15,60.31,60.13,60.18,33800.0,55.619,55.7669,55.6005,55.6467,33800.0
2021-02-12 15:30:00,60.17,60.44,60.16,60.36,120359.0,55.6375,55.8871,55.6282,55.8131,120359.0
2021-02-16 09:30:00,60.34,60.41,59.58,59.98,75542.0,55.7946,55.8594,55.0919,55.4618,75542.0
2021-02-16 10:00:00,59.92,60.18,59.65,60.14,32796.0,55.4063,55.6467,55.1566,55.6097,32796.0
2021-02-16 10:30:00,60.17,60.22,59.63,59.88,35227.0,55.6375,55.6837,55.1381,55.3693,35227.0
2021-02-16 11:00:00,59.89,60.0,59.56,59.61,30530.0,55.3785,55.4803,55.0734,55.1196,30530.0
2021-02-16 11:30:00,59.59,59.66,59.42,59.47,20542.0,55.1011,55.1659,54.944,54.9902,20542.0
2021-02-16 12:00:00,59.46,59.69,59.46,59.6,32492.0,54.9809,55.1936,54.9809,55.1104,32492.0
2021-02-16 12:30:00,59.58,59.59,59.4,59.47,18582.0,55.0919,55.1011,54.9255,54.9902,18582.0
2021-02-16 13:00:00,59.48,59.51,59.35,59.41,18629.0,54.9994,55.0272,54.8792,54.9347,18629.0
2021-02-16 13:30:00,59.41,59.56,59.36,59.36,25742.0,54.9347,55.0734,54.8885,54.8885,25742.0
2021-02-16 14:00:00,59.38,59.48,59.28,59.44,33732.0,54.907,54.9994,54.8145,54.9624,33732.0
2021-02-16 14:30:00,59.43,59.45,59.26,59.3,43323.0,54.9532,54.9717,54.796,54.833,43323.0
2021-02-16 15:00:00,59.3,59.4,59.22,59.4,35787.0,54.833,54.9255,54.759,54.9255,35787.0
2021-02-16 15:30:00,59.39,59.47,59.1,59.12,135292.0,54.9162,54.9902,54.6481,54.6665,135292.0
2021-02-17 09:30:00,58.83,59.49,58.6,59.36,54495.0,54.3984,55.0087,54.1857,54.8885,54495.0
2021-02-17 10:00:00,59.33,59.38,58.97,59.3,36643.0,54.8607,54.907,54.5278,54.833,36643.0
2021-02-17 10:30:00,59.35,59.44,59.16,59.29,30007.0,54.8792,54.9624,54.7035,54.8237,30007.0
2021-02-17 11:00:00,59.31,59.37,59.11,59.37,37794.0,54.8422,54.8977,54.6573,54.8977,37794.0
2021-02-17 11:30:00,59.35,59.66,59.18,59.59,30030.0,54.8792,55.1659,54.722,55.1011,30030.0
2021-02-17 12:00:00,59.56,59.56,59.32,59.44,20209.0,55.0734,55.0734,54.8515,54.9624,20209.0
2021-02-17 12:30:00,59.43,59.56,59.26,59.26,18551.0,54.9532,55.0734,54.796,54.796,18551.0
2021-02-17 13:00:00,59.28,59.33,58.87,58.93,34900.0,54.8145,54.8607,54.4354,54.4909,34900.0
2021-02-17 13:30:00,58.96,59.04,58.94,58.94,21316.0,54.5186,54.5926,54.5001,54.5001,21316.0
2021-02-17 14:00:00,58.94,59.13,58.91,58.97,20846.0,54.5001,54.6758,54.4724,54.5278,20846.0
2021-02-17 14:30:00,58.97,59.27,58.92,59.24,27893.0,54.5278,54.8053,54.4816,54.7775,27893.0
2021-02-17 15:00:00,59.23,59.36,59.23,59.26,31695.0,54.7683,54.8885,54.7683,54.796,31695.0
2021-02-17 15:30:00,59.26,59.31,59.09,59.27,96588.0,54.796,54.8422,54.6388,54.8053,96588.0
2021-02-18 09:30:00,58.87,59.39,58.78,58.82,42288.0,54.4354,54.9162,54.3522,54.3891,42288.0
2021-02-18 10:00:00,58.82,58.93,58.2,58.22,35385.0,54.3891,54.4909,53.8159,53.8343,35385.0
2021-02-18 10:30:00,58.21,58.21,58.01,58.07,26059.0,53.8251,53.8251,53.6402,53.6956,26059.0
2021-02-18 11:00:00,58.07,58.29,58.0,58.04,15056.0,53.6956,53.8991,53.6309,53.6679,15056.0
2021-02-18 11:30:00,58.05,58.12,57.9,57.96,22924.0,53.6772,53.7419,53.5385,53.5939,22924.0
2021-02-18 12:00:00,57.94,57.97,57.81,57.91,21325.0,53.5754,53.6032,53.4552,53.5477,21325.0
2021-02-18 12:30:00,57.92,58.01,57.87,57.91,13539.0,53.5569,53.6402,53.5107,53.5477,13539.0
2021-02-18 13:00:00,57.91,58.17,57.85,58.13,14800.0,53.5477,53.7881,53.4922,53.7511,14800.0
2021-02-18 13:30:00,58.13,58.23,58.08,58.21,20017.0,53.7511,53.8436,53.7049,53.8251,20017.0
2021-02-18 14:00:00,58.25,58.41,58.23,58.3,20949.0,53.8621,54.01,53.8436,53.9083,20949.0
2021-02-18 14:30:00,58.29,58.31,58.19,58.28,14167.0,53.8991,53.9176,53.8066,53.8898,14167.0
2021-02-18 15:00:00,58.29,58.59,58.28,58.48,36222.0,53.8991,54.1765,53.8898,54.0748,36222.0
2021-02-18 15:30:00,58.51,58.53,58.07,58.15,143722.0,54.1025,54.121,53.6956,53.7696,143722.0
2021-02-19 09:30:00,58.68,59.88,58.53,59.77,77170.0,54.2597,55.3693,54.121,55.2676,77170.0
2021-02-19 10:00:00,59.8,59.86,59.56,59.84,45339.0,55.2953,55.3508,55.0734,55.3323,45339.0
2021-02-19 10:30:00,59.77,59.94,59.64,59.9,27903.0,55.2676,55.4248,55.1474,55.3878,27903.0
2021-02-19 11:00:00,59.93,60.05,59.79,60.04,47524.0,55.4155,55.5265,55.2861,55.5172,47524.0
2021-02-19 11:30:00,60.01,60.03,59.77,59.77,21742.0,55.4895,55.508,55.2676,55.2676,21742.0
2021-02-19 12:00:00,59.79,59.92,59.55,59.57,27690.0,55.2861,55.4063,55.0642,55.0827,27690.0
2021-02-19 12:30:00,59.59,59.76,59.57,59.66,20104.0,55.1011,55.2583,55.0827,55.1659,20104.0
2021-02-19 13:00:00,59.68,59.72,59.62,59.71,17821.0,55.1844,55.2214,55.1289,55.2121,17821.0
2021-02-19 13:30:00,59.72,59.91,59.69,59.91,18456.0,55.2214,55.397,55.1936,55.397,18456.0
2021-02-19 14:00:00,59.91,59.94,59.59,59.59,23734.0,55.397,55.4248,55.1011,55.1011,23734.0
2021-02-19 14:30:00,59.6,59.78,59.59,59.69,46538.0,55.1104,55.2768,55.1011,55.1936,46538.0
2021-02-19 15:00:00,59.68,59.87,59.56,59.8,32288.0,55.1844,55.3601,55.0734,55.2953,32288.0
2021-02-19 15:30:00,59.79,59.96,59.58,59.65,141156.0,55.2861,55.4433,55.0919,55.1566,141156.0
2021-02-22 09:30:00,59.56,59.81,59.21,59.73,47659.0,55.0734,55.3046,54.7498,55.2306,47659.0
2021-02-22 10:00:00,59.72,59.86,59.57,59.8,38337.0,55.2214,55.3508,55.0827,55.2953,38337.0
2021-02-22 10:30:00,59.8,60.18,59.79,60.16,33842.0,55.2953,55.6467,55.2861,55.6282,33842.0
2021-02-22 11:00:00,60.15,60.5,60.09,60.5,26274.0,55.619,55.9426,55.5635,55.9426,26274.0
2021-02-22 11:30:00,60.5,60.76,60.42,60.74,27447.0,55.9426,56.183,55.8686,56.1645,27447.0
2021-02-22 12:00:00,60.76,61.14,60.72,61.08,41384.0,56.183,56.5344,56.146,56.4789,41384.0
2021-02-22 12:30:00,61.08,61.36,61.01,61.35,48137.0,56.4789,56.7378,56.4142,56.7286,48137.0
2021-02-22 13:00:00,61.36,61.5,61.25,61.35,41573.0,56.7378,56.8673,56.6361,56.7286,41573.0
2021-02-22 13:30:00,61.34,61.49,61.33,61.47,25949.0,56.7193,56.858,56.7101,56.8395,25949.0
2021-02-22 14:00:00,61.46,61.57,61.42,61.52,51724.0,56.8303,56.932,56.7933,56.8858,51724.0
2021-02-22 14:30:00,61.52,61.73,61.47,61.7,58389.0,56.8858,57.0799,56.8395,57.0522,58389.0
2021-02-22 15:00:00,61.69,61.79,61.47,61.49,77359.0,57.043,57.1354,56.8395,56.858,77359.0
2021-02-22 15:30:00,61.5,61.89,61.48,61.84,267594.0,56.8673,57.2279,56.8488,57.1817,267594.0
2021-02-23 09:30:00,61.79,61.92,61.05,61.2,72064.0,57.1354,57.2556,56.4512,56.5899,72064.0
2021-02-23 10:00:00,61.15,61.36,60.82,61.15,74731.0,56.5436,56.7378,56.2385,56.5436,74731.0
2021-02-23 10:30:00,61.19,61.76,61.1,61.69,56475.0,56.5806,57.1077,56.4974,57.043,56475.0
2021-02-23 11:00:00,61.65,61.76,61.13,61.19,47324.0,57.006,57.1077,56.5251,56.5806,47324.0
2021-02-23 11:30:00,61.18,61.41,61.11,61.36,35538.0,56.5714,56.784,56.5066,56.7378,35538.0
2021-02-23 12:00:00,61.33,61.44,61.23,61.34,65154.0,56.7101,56.8118,56.6176,56.7193,65154.0
2021-02-23 12:30:00,61.36,61.49,61.14,61.16,29420.0,56.7378,56.858,56.5344,56.5529,29420.0
2021-02-23 13:00:00,61.15,61.4,61.13,61.35,35177.0,56.5436,56.7748,56.5251,56.7286,35177.0
2021-02-23 13:30:00,61.35,61.45,61.21,61.28,27795.0,56.7286,56.821,56.5991,56.6638,27795.0
2021-02-23 14:00:00,61.3,61.67,61.3,61.62,52119.0,56.6823,57.0245,56.6823,56.9782,52119.0
2021-02-23 14:30:00,61.62,61.94,61.57,61.9,35394.0,56.9782,57.2741,56.932,57.2371,35394.0
2021-02-23 15:00:00,61.92,62.1,61.85,62.03,58252.0,57.2556,57.4221,57.1909,57.3573,58252.0
2021-02-23 15:30:00,62.01,62.02,61.7,61.77,164524.0,57.3388,57.3481,57.0522,57.1169,164524.0
2021-02-24 09:30:00,61.94,62.29,60.91,61.0,102341.0,57.2741,57.5978,56.3217,56.4049,102341.0
2021-02-24 10:00:00,61.03,61.4,60.98,61.33,45786.0,56.4327,56.7748,56.3864,56.7101,45786.0
2021-02-24 10:30:00,61.36,61.75,61.34,61.71,53772.0,56.7378,57.0984,56.7193,57.0614,53772.0
2021-02-24 11:00:00,61.74,61.85,61.52,61.52,37449.0,57.0892,57.1909,56.8858,56.8858,37449.0
2021-02-24 11:30:00,61.56,61.65,61.43,61.47,34593.0,56.9227,57.006,56.8025,56.8395,34593.0
2021-02-24 12:00:00,61.46,61.71,61.32,61.67,31047.0,56.8303,57.0614,56.7008,57.0245,31047.0
2021-02-24 12:30:00,61.68,61.98,61.64,61.9,43166.0,57.0337,57.3111,56.9967,57.2371,43166.0
2021-02-24 13:00:00,61.87,62.0,61.73,61.77,75125.0,57.2094,57.3296,57.0799,57.1169,75125.0
2021-02-24 13:30:00,61.78,61.79,61.53,61.68,90009.0,57.1262,57.1354,56.895,57.0337,90009.0
2021-02-24 14:00:00,61.68,61.68,61.41,61.42,25774.0,57.0337,57.0337,56.784,56.7933,25774.0
2021-02-24 14:30:00,61.4,61.48,61.27,61.32,34872.0,56.7748,56.8488,56.6546,56.7008,34872.0
2021-02-24 15:00:00,61.32,61.47,61.26,61.37,96267.0,56.7008,56.8395,56.6453,56.7471,96267.0
2021-02-24 15:30:00,61.36,61.54,61.26,61.3,171663.0,56.7378,56.9043,56.6453,56.6823,171663.0
2021-02-25 09:30:00,61.43,61.77,61.09,61.65,39786.0,56.8025,57.1169,56.4882,57.006,39786.0
2021-02-25 10:00:00,61.64,61.65,61.28,61.3,41764.0,56.9967,57.006,56.6638,56.6823,41764.0
2021-02-25 10:30:00,61.35,61.45,61.16,61.36,24872.0,56.7286,56.821,56.5529,56.7378,24872.0
2021-02-25 11:00:00,61.36,61.72,61.35,61.4,27095.0,56.7378,57.0707,56.7286,56.7748,27095.0
2021-02-25 11:30:00,61.43,61.53,61.15,61.19,25241.0,56.8025,56.895,56.5436,56.5806,25241.0
2021-02-25 12:00:00,61.17,61.41,61.11,61.2,19924.0,56.5621,56.784,56.5066,56.5899,19924.0
2021-02-25 12:30:00,61.15,61.24,60.85,60.85,40751.0,56.5436,56.6269,56.2662,56.2662,40751.0
2021-02-25 13:00:00,60.81,60.95,60.64,60.9,24819.0,56.2292,56.3587,56.072,56.3125,24819.0
2021-02-25 13:30:00,60.89,60.98,60.65,60.73,30778.0,56.3032,56.3864,56.0813,56.1553,30778.0
2021-02-25 14:00:00,60.75,60.98,60.71,60.95,28138.0,56.1738,56.3864,56.1368,56.3587,28138.0
2021-02-25 14:30:00,60.92,60.92,60.58,60.63,27482.0,56.331,56.331,56.0166,56.0628,27482.0
2021-02-25 15:00:00,60.58,60.64,60.01,60.07,93454.0,56.0166,56.072,55.4895,55.545,93454.0
2021-02-25 15:30:00,60.07,60.3,59.92,60.23,344650.0,55.545,55.7577,55.4063,55.6929,344650.0
2021-02-26 09:30:00,60.57,60.89,59.79,59.8,73796.0,56.0073,56.3032,55.2861,55.2953,73796.0
2021-02-26 10:00:00,59.78,60.33,59.49,59.57,66567.0,55.2768,55.7854,55.0087,55.0827,66567.0
2021-02-26 10:30:00,59.66,60.33,59.66,59.96,57497.0,55.1659,55.7854,55.1659,55.4433,57497.0
2021-02-26 11:00:00,60.01,60.24,59.81,60.11,49423.0,55.4895,55.7022,55.3046,55.582,49423.0
2021-02-26 11:30:00,60.11,60.25,59.86,59.96,38203.0,55.582,55.7114,55.3508,55.4433,38203.0
2021-02-26 12:00:00,60.02,60.45,60.02,60.33,108243.0,55.4988,55.8964,55.4988,55.7854,108243.0
2021-02-26 12:30:00,60.32,60.43,60.1,60.13,34037.0,55.7762,55.8779,55.5727,55.6005,34037.0
2021-02-26 13:00:00,60.05,60.21,59.97,60.1,25600.0,55.5265,55.6744,55.4525,55.5727,25600.0
2021-02-26 13:30:00,60.13,60.13,59.69,59.78,36938.0,55.6005,55.6005,55.1936,55.2768,36938.0
2021-02-26 14:00:00,59.8,59.88,59.53,59.62,43937.0,55.2953,55.3693,55.0457,55.1289,43937.0
2021-02-26 14:30:00,59.64,59.92,59.59,59.9,38237.0,55.1474,55.4063,55.1011,55.3878,38237.0
2021-02-26 15:00:00,59.93,60.16,59.84,59.91,50859.0,55.4155,55.6282,55.3323,55.397,50859.0
2021-02-26 15:30:00,59.9,60.06,59.34,59.34,176367.0,55.3878,55.5357,54.87,54.87,176367.0
2021-03-01 09:30:00,60.29,60.78,60.21,60.4,78470.0,55.7484,56.2015,55.6744,55.8501,78470.0
2021-03-01 10:00:00,60.53,60.61,60.3,60.42,52607.0,55.9703,56.0443,55.7577,55.8686,52607.0
2021-03-01 10:30:00,60.44,60.86,60.3,60.8,106400.0,55.8871,56.2755,55.7577,56.22,106400.0
2021-03-01 11:00:00,60.82,60.9,60.68,60.78,34373.0,56.2385,56.3125,56.109,56.2015,34373.0
2021-03-01 11:30:00,60.79,60.98,60.76,60.95,36923.0,56.2108,56.3864,56.183,56.3587,36923.0
2021-03-01 12:00:00,60.97,61.29,60.9,61.11,40881.0,56.3772,56.6731,56.3125,56.5066,40881.0
2021-03-01 12:30:00,61.14,61.24,60.99,61.02,31548.0,56.5344,56.6269,56.3957,56.4234,31548.0
2021-03-01 13:00:00,61.0,61.09,60.94,61.09,20352.0,56.4049,56.4882,56.3495,56.4882,20352.0
2021-03-01 13:30:00,61.11,61.26,61.06,61.11,32249.0,56.5066,56.6453,56.4604,56.5066,32249.0
2021-03-01 14:00:00,61.16,61.25,61.11,61.2,31470.0,56.5529,56.6361,56.5066,56.5899,31470.0
2021-03-01 14:30:00,61.19,61.27,61.06,61.13,48801.0,56.5806,56.6546,56.4604,56.5251,48801.0
2021-03-01 15:00:00,61.12,61.21,60.96,60.98,30310.0,56.5159,56.5991,56.3679,56.3864,30310.0
2021-03-01 15:30:00,61.0,61.01,60.54,60.66,152397.0,56.4049,56.4142,55.9796,56.0905,152397.0
2021-03-02 09:30:00,60.84,60.96,60.27,60.55,35529.0,56.257,56.3679,55.7299,55.9888,35529.0
2021-03-02 10:00:00,60.55,60.56,59.85,59.85,33557.0,55.9888,55.9981,55.3416,55.3416,33557.0
2021-03-02 10:30:00,59.8,60.22,59.8,60.18,25092.0,55.2953,55.6837,55.2953,55.6467,25092.0
2021-03-02 11:00:00,60.17,60.39,60.02,60.31,24705.0,55.6375,55.8409,55.4988,55.7669,24705.0
2021-03-02 11:30:00,60.33,60.33,60.1,60.28,24201.0,55.7854,55.7854,55.5727,55.7392,24201.0
2021-03-02 12:00:00,60.27,60.49,60.23,60.46,42424.0,55.7299,55.9333,55.6929,55.9056,42424.0
2021-03-02 12:30:00,60.48,60.71,60.38,60.66,32186.0,55.9241,56.1368,55.8316,56.0905,32186.0
2021-03-02 13:00:00,60.67,60.82,60.61,60.7,27123.0,56.0998,56.2385,56.0443,56.1275,27123.0
2021-03-02 13:30:00,60.71,60.82,60.68,60.68,21140.0,56.1368,56.2385,56.109,56.109,21140.0
2021-03-02 14:00:00,60.68,60.72,60.39,60.49,27054.0,56.109,56.146,55.8409,55.9333,27054.0
2021-03-02 14:30:00,60.51,60.74,60.48,60.71,23553.0,55.9518,56.1645,55.9241,56.1368,23553.0
2021-03-02 15:00:00,60.72,60.92,60.71,60.86,41134.0,56.146,56.331,56.1368,56.2755,41134.0
2021-03-02 15:30:00,60.86,60.98,60.73,60.92,191382.0,56.2755,56.3864,56.1553,56.331,191382.0
2021-03-03 09:30:00,61.11,61.68,60.8,61.41,36814.0,56.5066,57.0337,56.22,56.784,36814.0
2021-03-03 10:00:00,61.38,61.65,61.09,61.39,44211.0,56.7563,57.006,56.4882,56.7656,44211.0
2021-03-03 10:30:00,61.37,62.16,61.29,62.07,57165.0,56.7471,57.4775,56.6731,57.3943,57165.0
2021-03-03 11:00:00,62.05,62.34,61.92,62.27,45287.0,57.3758,57.644,57.2556,57.5793,45287.0
2021-03-03 11:30:00,62.27,62.79,62.24,62.75,59584.0,57.5793,58.0601,57.5515,58.0231,59584.0
2021-03-03 12:00:00,62.7,62.73,62.47,62.65,36214.0,57.9769,58.0046,57.7642,57.9306,36214.0
2021-03-03 12:30:00,62.67,62.93,62.59,62.73,30760.0,57.9491,58.1895,57.8752,58.0046,30760.0
2021-03-03 13:00:00,62.74,63.05,62.72,62.78,32843.0,58.0139,58.3005,57.9954,58.0508,32843.0
2021-03-03 13:30:00,62.76,62.79,62.33,62.36,23990.0,58.0324,58.0601,57.6347,57.6625,23990.0
2021-03-03 14:00:00,62.43,62.47,62.09,62.32,34898.0,57.7272,57.7642,57.4128,57.6255,34898.0
2021-03-03 14:30:00,62.32,62.67,62.12,62.67,65898.0,57.6255,57.9491,57.4406,57.9491,65898.0
2021-03-03 15:00:00,62.64,62.72,62.2,62.27,37277.0,57.9214,57.9954,57.5145,57.5793,37277.0
2021-03-03 15:30:00,62.27,62.43,61.91,61.98,166610.0,57.5793,57.7272,57.2464,57.3111,166610.0
2021-03-04 09:30:00,61.69,62.29,61.64,61.98,56339.0,57.043,57.5978,56.9967,57.3111,56339.0
2021-03-04 10:00:00,62.05,62.05,61.34,61.69,50038.0,57.3758,57.3758,56.7193,57.043,50038.0
2021-03-04 10:30:00,61.72,61.94,61.34,61.46,60397.0,57.0707,57.2741,56.7193,56.8303,60397.0
2021-03-04 11:00:00,61.47,61.88,61.47,61.81,50186.0,56.8395,57.2186,56.8395,57.1539,50186.0
2021-03-04 11:30:00,61.87,62.39,61.74,62.24,45282.0,57.2094,57.6902,57.0892,57.5515,45282.0
2021-03-04 12:00:00,62.27,62.49,61.88,62.06,43438.0,57.5793,57.7827,57.2186,57.3851,43438.0
2021-03-04 12:30:00,62.03,62.04,61.38,61.54,44367.0,57.3573,57.3666,56.7563,56.9043,44367.0
2021-03-04 13:00:00,61.56,61.64,60.86,61.28,97846.0,56.9227,56.9967,56.2755,56.6638,97846.0
2021-03-04 13:30:00,61.21,61.22,60.36,60.36,52024.0,56.5991,56.6084,55.8131,55.8131,52024.0
2021-03-04 14:00:00,60.48,61.06,60.4,61.06,36080.0,55.9241,56.4604,55.8501,56.4604,36080.0
2021-03-04 14:30:00,61.02,61.28,60.8,61.2,51352.0,56.4234,56.6638,56.22,56.5899,51352.0
2021-03-04 15:00:00,61.18,61.23,60.82,61.05,65947.0,56.5714,56.6176,56.2385,56.4512,65947.0
2021-03-04 15:30:00,61.01,61.19,60.83,61.05,178078.0,56.4142,56.5806,56.2477,56.4512,178078.0
2021-03-05 09:30:00,61.73,62.37,61.54,61.82,132775.0,57.0799,57.6717,56.9043,57.1632,132775.0
2021-03-05 10:00:00,61.84,62.31,61.59,61.88,66449.0,57.1817,57.6163,56.9505,57.2186,66449.0
2021-03-05 10:30:00,61.84,62.16,61.44,61.49,65523.0,57.1817,57.4775,56.8118,56.858,65523.0
2021-03-05 11:00:00,61.52,61.52,61.09,61.3,59956.0,56.8858,56.8858,56.4882,56.6823,59956.0
2021-03-05 11:30:00,61.39,62.0,61.37,61.61,69367.0,56.7656,57.3296,56.7471,56.969,69367.0
2021-03-05 12:00:00,61.59,61.81,61.53,61.75,101989.0,56.9505,57.1539,56.895,57.0984,101989.0
2021-03-05 12:30:00,61.75,61.82,61.6,61.72,56525.0,57.0984,57.1632,56.9597,57.0707,56525.0
2021-03-05 13:00:00,61.72,61.8,61.58,61.76,61084.0,57.0707,57.1447,56.9412,57.1077,61084.0
2021-03-05 13:30:00,61.8,62.29,61.72,62.05,46189.0,57.1447,57.5978,57.0707,57.3758,46189.0
2021-03-05 14:00:00,62.05,62.05,61.72,61.93,65064.0,57.3758,57.3758,57.0707,57.2649,65064.0
2021-03-05 14:30:00,61.93,62.13,61.74,62.03,64763.0,57.2649,57.4498,57.0892,57.3573,64763.0
2021-03-05 15:00:00,62.01,62.1,61.81,62.05,85026.0,57.3388,57.4221,57.1539,57.3758,85026.0
2021-03-05 15:30:00,62.05,62.57,61.98,62.49,260602.0,57.3758,57.8567,57.3111,57.7827,260602.0
2021-03-08 09:30:00,62.93,63.15,62.2,62.66,180219.0,58.1895,58.393,57.5145,57.9399,180219.0
2021-03-08 10:00:00,62.66,63.28,62.55,63.22,89019.0,57.9399,58.5132,57.8382,58.4577,89019.0
2021-03-08 10:30:00,63.23,63.38,62.59,63.34,220617.0,58.4669,58.6056,57.8752,58.5687,220617.0
2021-03-08 11:00:00,63.36,63.4,63.01,63.2,250177.0,58.5872,58.6241,58.2635,58.4392,250177.0
2021-03-08 11:30:00,63.18,63.31,62.9,63.15,34285.0,58.4207,58.5409,58.1618,58.393,34285.0
2021-03-08 12:00:00,63.11,63.5,63.06,63.45,58650.0,58.356,58.7166,58.3098,58.6704,58650.0
2021-03-08 12:30:00,63.44,63.69,63.34,63.63,70365.0,58.6611,58.8923,58.5687,58.8368,70365.0
2021-03-08 13:00:00,63.61,63.66,63.37,63.47,58504.0,58.8183,58.8646,58.5964,58.6889,58504.0
2021-03-08 13:30:00,63.44,64.15,63.32,63.98,313503.0,58.6611,59.3176,58.5502,59.1605,313503.0
2021-03-08 14:00:00,63.95,64.21,63.86,64.11,87679.0,59.1327,59.3731,59.0495,59.2807,87679.0
2021-03-08 14:30:00,64.07,64.2,63.42,63.74,87739.0,59.2437,59.3639,58.6426,58.9385,87739.0
2021-03-08 15:00:00,63.75,64.08,63.51,63.96,119157.0,58.9478,59.2529,58.7259,59.142,119157.0
2021-03-08 15:30:00,63.96,64.06,63.6,63.72,327648.0,59.142,59.2344,58.8091,58.92,327648.0
2021-03-09 09:30:00,63.74,64.37,63.17,63.57,181692.0,58.9385,59.5211,58.4115,58.7813,181692.0
2021-03-09 10:00:00,63.52,64.07,63.41,63.63,63628.0,58.7351,59.2437,58.6334,58.8368,63628.0
2021-03-09 10:30:00,63.65,63.65,63.04,63.3,83545.0,58.8553,58.8553,58.2913,58.5317,83545.0
2021-03-09 11:00:00,63.3,63.42,63.19,63.21,52757.0,58.5317,58.6426,58.43,58.4485,52757.0
2021-03-09 11:30:00,63.25,63.33,63.19,63.2,47151.0,58.4854,58.5594,58.43,58.4392,47151.0
2021-03-09 12:00:00,63.23,63.35,63.2,63.28,56110.0,58.4669,58.5779,58.4392,58.5132,56110.0
2021-03-09 12:30:00,63.31,63.68,63.3,63.39,52292.0,58.5409,58.883,58.5317,58.6149,52292.0
2021-03-09 13:00:00,63.42,63.46,63.11,63.3,37970.0,58.6426,58.6796,58.356,58.5317,37970.0
2021-03-09 13:30:00,63.25,63.87,63.23,63.8,39755.0,58.4854,59.0587,58.4669,58.994,39755.0
2021-03-09 14:00:00,63.82,63.99,63.78,63.84,42265.0,59.0125,59.1697,58.9755,59.031,42265.0
2021-03-09 14:30:00,63.82,64.05,63.67,63.68,50197.0,59.0125,59.2252,58.8738,58.883,50197.0
2021-03-09 15:00:00,63.68,63.93,63.64,63.64,45381.0,58.883,59.1142,58.8461,58.8461,45381.0
2021-03-09 15:30:00,63.63,63.74,63.38,63.39,176046.0,58.8368,58.9385,58.6056,58.6149,176046.0
2021-03-10 09:30:00,63.51,63.99,63.26,63.95,46461.0,58.7259,59.1697,58.4947,59.1327,46461.0
2021-03-10 10:00:00,64.0,64.18,63.76,64.02,24094.0,59.1789,59.3454,58.957,59.1974,24094.0
2021-03-10 10:30:00,64.01,64.32,63.88,64.14,35460.0,59.1882,59.4748,59.068,59.3084,35460.0
2021-03-10 11:00:00,64.18,64.52,64.14,64.49,57994.0,59.3454,59.6598,59.3084,59.632,57994.0
2021-03-10 11:30:00,64.51,64.76,64.48,64.64,44435.0,59.6505,59.8817,59.6228,59.7707,44435.0
2021-03-10 12:00:00,64.66,64.98,64.66,64.96,30159.0,59.7892,60.0851,59.7892,60.0666,30159.0
2021-03-10 12:30:00,64.97,65.18,64.94,64.98,57139.0,60.0759,60.2701,60.0481,60.0851,57139.0
2021-03-10 13:00:00,64.93,65.09,64.84,65.09,29526.0,60.0389,60.1868,59.9557,60.1868,29526.0
2021-03-10 13:30:00,65.11,65.22,65.03,65.17,26236.0,60.2053,60.307,60.1314,60.2608,26236.0
2021-03-10 14:00:00,65.18,65.28,64.86,64.89,57079.0,60.2701,60.3625,59.9742,60.0019,57079.0
2021-03-10 14:30:00,64.89,65.35,64.73,65.21,58964.0,60.0019,60.4273,59.854,60.2978,58964.0
2021-03-10 15:00:00,65.2,65.22,64.97,65.01,45919.0,60.2885,60.307,60.0759,60.1129,45919.0
2021-03-10 15:30:00,65.02,65.12,64.9,65.0,155291.0,60.1221,60.2146,60.0111,60.1036,155291.0
2021-03-11 09:30:00,65.04,65.5,64.9,65.27,102430.0,60.1406,60.566,60.0111,60.3533,102430.0
2021-03-11 10:00:00,65.34,65.41,65.07,65.25,76428.0,60.418,60.4827,60.1683,60.3348,76428.0
2021-03-11 10:30:00,65.26,65.3,65.02,65.2,22695.0,60.344,60.381,60.1221,60.2885,22695.0
2021-03-11 11:00:00,65.2,65.29,64.92,64.92,42728.0,60.2885,60.3718,60.0296,60.0296,42728.0
2021-03-11 11:30:00,64.95,65.16,64.89,64.93,39434.0,60.0574,60.2516,60.0019,60.0389,39434.0
2021-03-11 12:00:00,64.95,65.07,64.91,65.03,47781.0,60.0574,60.1683,60.0204,60.1314,47781.0
2021-03-11 12:30:00,65.07,65.28,65.04,65.17,53371.0,60.1683,60.3625,60.1406,60.2608,53371.0
2021-03-11 13:00:00,65.25,65.25,65.12,65.23,16412.0,60.3348,60.3348,60.2146,60.3163,16412.0
2021-03-11 13:30:00,65.23,65.29,65.13,65.23,35044.0,60.3163,60.3718,60.2238,60.3163,35044.0
2021-03-11 14:00:00,65.23,65.48,65.18,65.4,21147.0,60.3163,60.5475,60.2701,60.4735,21147.0
2021-03-11 14:30:00,65.39,65.41,65.2,65.21,19682.0,60.4642,60.4827,60.2885,60.2978,19682.0
2021-03-11 15:00:00,65.23,65.29,65.17,65.22,24403.0,60.3163,60.3718,60.2608,60.307,24403.0
2021-03-11 15:30:00,65.2,65.2,64.85,64.98,108358.0,60.2885,60.2885,59.9649,60.0851,108358.0
2021-03-12 09:30:00,65.24,65.75,65.15,65.5,34555.0,60.3255,60.7971,60.2423,60.566,34555.0
2021-03-12 10:00:00,65.5,65.83,65.08,65.12,28321.0,60.566,60.8711,60.1776,60.2146,28321.0
2021-03-12 10:30:00,65.12,65.39,65.07,65.15,38156.0,60.2146,60.4642,60.1683,60.2423,38156.0
2021-03-12 11:00:00,65.17,65.22,64.78,64.78,30000.0,60.2608,60.307,59.9002,59.9002,30000.0
2021-03-12 11:30:00,64.78,64.84,64.54,64.69,33917.0,59.9002,59.9557,59.6783,59.817,33917.0
2021-03-12 12:00:00,64.67,65.11,64.59,65.05,24328.0,59.7985,60.2053,59.7245,60.1498,24328.0
2021-03-12 12:30:00,65.06,65.08,64.82,64.86,15907.0,60.1591,60.1776,59.9372,59.9742,15907.0
2021-03-12 13:00:00,64.84,64.92,64.72,64.73,20612.0,59.9557,60.0296,59.8447,59.854,20612.0
2021-03-12 13:30:00,64.72,64.74,64.58,64.62,22378.0,59.8447,59.8632,59.7153,59.7522,22378.0
2021-03-12 14:00:00,64.62,64.67,64.36,64.41,40921.0,59.7522,59.7985,59.5118,59.5581,40921.0
2021-03-12 14:30:00,64.4,64.56,64.37,64.52,29390.0,59.5488,59.6968,59.5211,59.6598,29390.0
2021-03-12 15:00:00,64.56,64.68,64.53,64.65,27335.0,59.6968,59.8077,59.669,59.78,27335.0
2021-03-12 15:30:00,64.65,64.67,64.34,64.38,145087.0,59.78,59.7985,59.4933,59.5303,145087.0
2021-03-15 09:30:00,64.23,64.64,64.05,64.32,45435.0,59.3916,59.7707,59.2252,59.4748,45435.0
2021-03-15 10:00:00,64.36,64.36,64.07,64.28,23828.0,59.5118,59.5118,59.2437,59.4379,23828.0
2021-03-15 10:30:00,64.29,64.41,63.87,63.87,34781.0,59.4471,59.5581,59.0587,59.0587,34781.0
2021-03-15 11:00:00,63.86,63.95,63.61,63.71,31539.0,59.0495,59.1327,58.8183,58.9108,31539.0
2021-03-15 11:30:00,63.74,63.81,63.53,63.74,23681.0,58.9385,59.0033,58.7443,58.9385,23681.0
2021-03-15 12:00:00,63.77,64.15,63.76,64.06,21733.0,58.9663,59.3176,58.957,59.2344,21733.0
2021-03-15 12:30:00,64.1,64.18,63.98,64.05,17106.0,59.2714,59.3454,59.1605,59.2252,17106.0
2021-03-15 13:00:00,64.02,64.18,64.02,64.17,18023.0,59.1974,59.3454,59.1974,59.3361,18023.0
2021-03-15 13:30:00,64.18,64.42,64.15,64.41,20986.0,59.3454,59.5673,59.3176,59.5581,20986.0
2021-03-15 14:00:00,64.41,64.56,64.33,64.54,21479.0,59.5581,59.6968,59.4841,59.6783,21479.0
2021-03-15 14:30:00,64.58,64.62,64.39,64.43,30566.0,59.7153,59.7522,59.5396,59.5766,30566.0
2021-03-15 15:00:00,64.44,64.49,64.31,64.44,32650.0,59.5858,59.632,59.4656,59.5858,32650.0
2021-03-15 15:30:00,64.45,65.29,64.44,65.27,218732.0,59.595,60.3718,59.5858,60.3533,218732.0
2021-03-16 09:30:00,65.03,65.27,64.77,65.01,33227.0,60.1314,60.3533,59.8909,60.1129,33227.0
2021-03-16 10:00:00,64.96,65.3,64.9,65.15,16271.0,60.0666,60.381,60.0111,60.2423,16271.0
2021-03-16 10:30:00,65.15,65.33,65.01,65.01,40752.0,60.2423,60.4088,60.1129,60.1129,40752.0
2021-03-16 11:00:00,65.02,65.34,64.96,65.21,23380.0,60.1221,60.418,60.0666,60.2978,23380.0
2021-03-16 11:30:00,65.2,65.4,65.12,65.4,23517.0,60.2885,60.4735,60.2146,60.4735,23517.0
2021-03-16 12:00:00,65.41,65.63,65.33,65.44,31614.0,60.4827,60.6862,60.4088,60.5105,31614.0
2021-03-16 12:30:00,65.45,65.61,65.29,65.31,83780.0,60.5197,60.6677,60.3718,60.3903,83780.0
2021-03-16 13:00:00,65.31,65.57,65.28,65.52,71079.0,60.3903,60.6307,60.3625,60.5844,71079.0
2021-03-16 13:30:00,65.49,65.63,65.34,65.49,46915.0,60.5567,60.6862,60.418,60.5567,46915.0
2021-03-16 14:00:00,65.51,65.6,65.38,65.46,22021.0,60.5752,60.6584,60.455,60.529,22021.0
2021-03-16 14:30:00,65.43,65.61,65.35,65.59,38205.0,60.5012,60.6677,60.4273,60.6492,38205.0
2021-03-16 15:00:00,65.61,65.74,65.46,65.62,25467.0,60.6677,60.7879,60.529,60.6769,25467.0
2021-03-16 15:30:00,65.64,65.73,65.41,65.63,97946.0,60.6954,60.7786,60.4827,60.6862,97946.0
2021-03-17 09:30:00,65.78,65.97,65.47,65.74,49639.0,60.8249,61.0005,60.5382,60.7879,49639.0
2021-03-17 10:00:00,65.71,66.14,65.68,66.06,49787.0,60.7601,61.1577,60.7324,61.0838,49787.0
2021-03-17 10:30:00,66.02,66.13,65.84,65.97,133768.0,61.0468,61.1485,60.8803,61.0005,133768.0
2021-03-17 11:00:00,65.93,66.47,65.93,66.47,32879.0,60.9636,61.4629,60.9636,61.4629,32879.0
2021-03-17 11:30:00,66.45,66.73,66.34,66.7,56581.0,61.4444,61.7033,61.3427,61.6756,56581.0
2021-03-17 12:00:00,66.7,67.12,66.7,66.93,39728.0,61.6756,62.0639,61.6756,61.8882,39728.0
2021-03-17 12:30:00,66.94,66.96,66.71,66.78,26913.0,61.8975,61.916,61.6848,61.7495,26913.0
2021-03-17 13:00:00,66.78,66.8,66.35,66.5,22072.0,61.7495,61.768,61.3519,61.4906,22072.0
2021-03-17 13:30:00,66.48,66.61,66.4,66.41,26071.0,61.4721,61.5923,61.3982,61.4074,26071.0
2021-03-17 14:00:00,66.45,66.76,66.19,66.34,75852.0,61.4444,61.731,61.204,61.3427,75852.0
2021-03-17 14:30:00,66.36,67.03,66.34,66.94,116254.0,61.3612,61.9807,61.3427,61.8975,116254.0
2021-03-17 15:00:00,66.91,66.92,66.53,66.63,62282.0,61.8697,61.879,61.5184,61.6108,62282.0
2021-03-17 15:30:00,66.65,66.86,66.53,66.72,92261.0,61.6293,61.8235,61.5184,61.694,92261.0
2021-03-18 09:30:00,66.53,67.22,66.39,67.17,78245.0,61.5184,62.1564,61.3889,62.1102,78245.0
2021-03-18 10:00:00,67.22,67.65,67.22,67.55,49424.0,62.1564,62.554,62.1564,62.4615,49424.0
2021-03-18 10:30:00,67.52,67.8,67.39,67.44,162702.0,62.4338,62.6927,62.3136,62.3598,162702.0
2021-03-18 11:00:00,67.44,68.16,67.42,68.03,167938.0,62.3598,63.0256,62.3413,62.9054,167938.0
2021-03-18 11:30:00,68.05,68.05,67.44,67.85,69179.0,62.9239,62.9239,62.3598,62.7389,69179.0
2021-03-18 12:00:00,67.87,68.0,67.68,67.68,39814.0,62.7574,62.8776,62.5817,62.5817,39814.0
2021-03-18 12:30:00,67.67,67.67,67.46,67.47,25768.0,62.5725,62.5725,62.3783,62.3876,25768.0
2021-03-18 13:00:00,67.49,67.72,67.49,67.63,29408.0,62.406,62.6187,62.406,62.5355,29408.0
2021-03-18 13:30:00,67.63,67.82,67.6,67.8,33793.0,62.5355,62.7112,62.5078,62.6927,33793.0
2021-03-18 14:00:00,67.78,67.78,67.55,67.55,198923.0,62.6742,62.6742,62.4615,62.4615,198923.0
2021-03-18 14:30:00,67.55,68.01,67.45,67.94,180320.0,62.4615,62.8869,62.3691,62.8221,180320.0
2021-03-18 15:00:00,67.92,68.02,67.58,67.83,65464.0,62.8037,62.8961,62.4893,62.7204,65464.0
2021-03-18 15:30:00,67.81,67.85,67.32,67.46,133415.0,62.7019,62.7389,62.2489,62.3783,133415.0
2021-03-19 09:30:00,67.52,67.62,67.01,67.3,283268.0,62.4338,62.5263,61.9622,62.2304,283268.0
2021-03-19 10:00:00,67.35,67.73,67.27,67.61,37923.0,62.2766,62.628,62.2026,62.517,37923.0
2021-03-19 10:30:00,67.63,67.74,67.32,67.56,40811.0,62.5355,62.6372,62.2489,62.4708,40811.0
2021-03-19 11:00:00,67.56,67.72,67.27,67.36,64763.0,62.4708,62.6187,62.2026,62.2858,64763.0
2021-03-19 11:30:00,67.36,67.82,67.36,67.7,16453.0,62.2858,62.7112,62.2858,62.6002,16453.0
2021-03-19 12:00:00,67.74,67.74,67.56,67.66,19813.0,62.6372,62.6372,62.4708,62.5632,19813.0
2021-03-19 12:30:00,67.69,67.71,67.59,67.65,31230.0,62.591,62.6095,62.4985,62.554,31230.0
2021-03-19 13:00:00,67.64,67.68,67.53,67.66,57217.0,62.5447,62.5817,62.443,62.5632,57217.0
2021-03-19 13:30:00,67.66,67.74,67.58,67.72,26851.0,62.5632,62.6372,62.4893,62.6187,26851.0
2021-03-19 14:00:00,67.74,67.8,67.61,67.72,29985.0,62.6372,62.6927,62.517,62.6187,29985.0
2021-03-19 14:30:00,67.74,67.77,67.64,67.75,16312.0,62.6372,62.665,62.5447,62.6465,16312.0
2021-03-19 15:00:00,67.74,67.76,67.64,67.67,23893.0,62.6372,62.6557,62.5447,62.5725,23893.0
2021-03-19 15:30:00,67.69,67.97,67.33,67.46,221420.0,62.591,62.8499,62.2581,62.3783,221420.0
2021-03-22 09:30:00,67.04,67.58,66.67,66.78,112273.0,61.9899,62.4893,61.6478,61.7495,112273.0
2021-03-22 10:00:00,66.82,66.89,66.65,66.74,112585.0,61.7865,61.8512,61.6293,61.7125,112585.0
2021-03-22 10:30:00,66.79,66.93,66.69,66.88,107083.0,61.7588,61.8882,61.6663,61.842,107083.0
2021-03-22 11:00:00,66.87,66.97,66.72,66.95,146654.0,61.8328,61.9252,61.694,61.9067,146654.0
2021-03-22 11:30:00,66.95,67.27,66.94,67.24,72481.0,61.9067,62.2026,61.8975,62.1749,72481.0
2021-03-22 12:00:00,67.25,67.31,67.05,67.25,129542.0,62.1841,62.2396,61.9992,62.1841,129542.0
2021-03-22 12:30:00,67.28,67.48,67.15,67.23,124134.0,62.2119,62.3968,62.0917,62.1656,124134.0
2021-03-22 13:00:00,67.23,67.47,67.1,67.35,107907.0,62.1656,62.3876,62.0454,62.2766,107907.0
2021-03-22 13:30:00,67.35,67.51,67.29,67.4,23617.0,62.2766,62.4245,62.2211,62.3228,23617.0
2021-03-22 14:00:00,67.42,67.56,67.33,67.54,20720.0,62.3413,62.4708,62.2581,62.4523,20720.0
2021-03-22 14:30:00,67.55,67.78,67.53,67.53,18281.0,62.4615,62.6742,62.443,62.443,18281.0
2021-03-22 15:00:00,67.5,67.68,67.42,67.45,27901.0,62.4153,62.5817,62.3413,62.3691,27901.0
2021-03-22 15:30:00,67.48,67.59,67.26,67.48,110263.0,62.3968,62.4985,62.1934,62.3968,110263.0
2021-03-23 09:30:00,67.03,68.47,66.98,68.15,292704.0,61.9807,63.3122,61.9345,63.0163,292704.0
2021-03-23 10:00:00,68.13,68.14,67.13,67.35,191907.0,62.9978,63.0071,62.0732,62.2766,191907.0
2021-03-23 10:30:00,67.26,67.28,66.45,66.46,56611.0,62.1934,62.2119,61.4444,61.4536,56611.0
2021-03-23 11:00:00,66.49,66.92,66.43,66.88,30694.0,61.4814,61.879,61.4259,61.842,30694.0
2021-03-23 11:30:00,67.0,67.0,66.38,66.41,26611.0,61.953,61.953,61.3797,61.4074,26611.0
2021-03-23 12:00:00,66.4,66.46,65.96,65.97,27903.0,61.3982,61.4536,60.9913,61.0005,27903.0
2021-03-23 12:30:00,65.99,66.26,65.92,66.26,18713.0,61.019,61.2687,60.9543,61.2687,18713.0
2021-03-23 13:00:00,66.24,66.42,66.13,66.16,46222.0,61.2502,61.4166,61.1485,61.1762,46222.0
2021-03-23 13:30:00,66.2,66.24,65.91,65.91,23107.0,61.2132,61.2502,60.9451,60.9451,23107.0
2021-03-23 14:00:00,65.96,66.06,65.88,65.98,16305.0,60.9913,61.0838,60.9173,61.0098,16305.0
2021-03-23 14:30:00,65.99,65.99,65.66,65.73,18187.0,61.019,61.019,60.7139,60.7786,18187.0
2021-03-23 15:00:00,65.73,65.78,65.47,65.48,41578.0,60.7786,60.8249,60.5382,60.5475,41578.0
2021-03-23 15:30:00,65.48,65.68,65.37,65.61,100961.0,60.5475,60.7324,60.4457,60.6677,100961.0
2021-03-24 09:30:00,65.91,66.43,65.84,66.13,34255.0,60.9451,61.4259,60.8803,61.1485,34255.0
2021-03-24 10:00:00,66.16,66.39,65.91,66.07,59542.0,61.1762,61.3889,60.9451,61.093,59542.0
2021-03-24 10:30:00,66.08,66.75,66.0,66.6,65437.0,61.1023,61.7218,61.0283,61.5831,65437.0
2021-03-24 11:00:00,66.63,66.65,66.12,66.34,25009.0,61.6108,61.6293,61.1392,61.3427,25009.0
2021-03-24 11:30:00,66.32,66.79,66.27,66.72,36493.0,61.3242,61.7588,61.2779,61.694,36493.0
2021-03-24 12:00:00,66.73,66.88,66.64,66.88,24365.0,61.7033,61.842,61.6201,61.842,24365.0
2021-03-24 12:30:00,66.89,66.89,66.56,66.63,16769.0,61.8512,61.8512,61.5461,61.6108,16769.0
2021-03-24 13:00:00,66.63,66.64,65.68,65.86,73029.0,61.6108,61.6201,60.7324,60.8988,73029.0
2021-03-24 13:30:00,65.87,66.0,65.66,65.85,50173.0,60.9081,61.0283,60.7139,60.8896,50173.0
2021-03-24 14:00:00,65.8,66.05,65.74,65.86,34357.0,60.8434,61.0745,60.7879,60.8988,34357.0
2021-03-24 14:30:00,65.82,65.88,65.57,65.62,42248.0,60.8618,60.9173,60.6307,60.6769,42248.0
2021-03-24 15:00:00,65.62,65.81,65.55,65.6,55512.0,60.6769,60.8526,60.6122,60.6584,55512.0
2021-03-24 15:30:00,65.6,65.61,65.24,65.29,151292.0,60.6584,60.6677,60.3255,60.3718,151292.0
2021-03-25 09:30:00,64.98,65.19,64.28,64.6,66213.0,60.0851,60.2793,59.4379,59.7337,66213.0
2021-03-25 10:00:00,64.57,65.08,64.48,64.9,29824.0,59.706,60.1776,59.6228,60.0111,29824.0
2021-03-25 10:30:00,64.87,65.16,64.81,65.16,25058.0,59.9834,60.2516,59.9279,60.2516,25058.0
2021-03-25 11:00:00,65.06,65.5,64.97,65.44,33342.0,60.1591,60.566,60.0759,60.5105,33342.0
2021-03-25 11:30:00,65.41,65.89,65.39,65.89,19091.0,60.4827,60.9266,60.4642,60.9266,19091.0
2021-03-25 12:00:00,65.89,65.92,65.69,65.82,20855.0,60.9266,60.9543,60.7416,60.8618,20855.0
2021-03-25 12:30:00,65.78,66.1,65.75,65.97,14404.0,60.8249,61.1208,60.7971,61.0005,14404.0
2021-03-25 13:00:00,65.93,66.05,65.78,65.95,22871.0,60.9636,61.0745,60.8249,60.9821,22871.0
2021-03-25 13:30:00,65.95,66.2,65.81,66.11,61826.0,60.9821,61.2132,60.8526,61.13,61826.0
2021-03-25 14:00:00,66.08,66.68,66.08,66.37,44272.0,61.1023,61.6571,61.1023,61.3704,44272.0
2021-03-25 14:30:00,66.32,66.72,66.32,66.72,27027.0,61.3242,61.694,61.3242,61.694,27027.0
2021-03-25 15:00:00,66.72,66.96,66.5,66.9,62680.0,61.694,61.916,61.4906,61.8605,62680.0
2021-03-25 15:30:00,66.9,67.04,66.69,66.76,139095.0,61.8605,61.9899,61.6663,61.731,139095.0
2021-03-26 09:30:00,67.38,68.3,67.38,68.17,94649.0,62.3043,63.155,62.3043,63.0348,94649.0
2021-03-26 10:00:00,68.17,68.57,67.96,68.42,40960.0,63.0348,63.4047,62.8406,63.266,40960.0
2021-03-26 10:30:00,68.42,68.51,67.95,68.03,54131.0,63.266,63.3492,62.8314,62.9054,54131.0
2021-03-26 11:00:00,68.04,68.21,67.77,68.05,61757.0,62.9146,63.0718,62.665,62.9239,61757.0
2021-03-26 11:30:00,68.06,68.22,67.97,68.15,26189.0,62.9331,63.0811,62.8499,63.0163,26189.0
2021-03-26 12:00:00,68.24,68.74,68.21,68.43,44284.0,63.0995,63.5619,63.0718,63.2752,44284.0
2021-03-26 12:30:00,68.4,68.92,68.4,68.89,35100.0,63.2475,63.7283,63.2475,63.7006,35100.0
2021-03-26 13:00:00,68.91,69.11,68.82,68.94,46367.0,63.7191,63.904,63.6359,63.7468,46367.0
2021-03-26 13:30:00,68.98,69.04,68.31,68.67,40300.0,63.7838,63.8393,63.1643,63.4972,40300.0
2021-03-26 14:00:00,68.69,68.69,68.25,68.45,35260.0,63.5157,63.5157,63.1088,63.2937,35260.0
2021-03-26 14:30:00,68.5,69.16,68.5,69.14,63743.0,63.34,63.9502,63.34,63.9318,63743.0
2021-03-26 15:00:00,69.13,69.15,68.89,68.98,48430.0,63.9225,63.941,63.7006,63.7838,48430.0
2021-03-26 15:30:00,69.0,69.59,68.84,69.51,245105.0,63.8023,64.3479,63.6544,64.2739,245105.0
2021-03-29 09:30:00,69.35,70.11,68.83,69.98,91724.0,64.1259,64.8287,63.6451,64.7085,91724.0
2021-03-29 10:00:00,69.91,70.13,69.1,69.1,32481.0,64.6438,64.8472,63.8948,63.8948,32481.0
2021-03-29 10:30:00,69.11,69.54,69.11,69.49,37004.0,63.904,64.3016,63.904,64.2554,37004.0
2021-03-29 11:00:00,69.42,69.72,69.42,69.72,24938.0,64.1907,64.4681,64.1907,64.4681,24938.0
2021-03-29 11:30:00,69.68,69.84,69.44,69.56,18900.0,64.4311,64.579,64.2092,64.3201,18900.0
2021-03-29 12:00:00,69.58,69.64,69.13,69.5,39211.0,64.3386,64.3941,63.9225,64.2646,39211.0
2021-03-29 12:30:00,69.47,69.72,69.44,69.63,26363.0,64.2369,64.4681,64.2092,64.3848,26363.0
2021-03-29 13:00:00,69.66,69.68,69.12,69.33,37934.0,64.4126,64.4311,63.9133,64.1074,37934.0
2021-03-29 13:30:00,69.3,69.53,69.21,69.28,16198.0,64.0797,64.2924,63.9965,64.0612,16198.0
2021-03-29 14:00:00,69.25,69.51,69.21,69.51,17317.0,64.0335,64.2739,63.9965,64.2739,17317.0
2021-03-29 14:30:00,69.56,69.56,69.34,69.51,13288.0,64.3201,64.3201,64.1167,64.2739,13288.0
2021-03-29 15:00:00,69.53,69.74,69.5,69.63,19733.0,64.2924,64.4866,64.2646,64.3848,19733.0
2021-03-29 15:30:00,69.64,69.67,69.21,69.22,92260.0,64.3941,64.4218,63.9965,64.0057,92260.0
2021-03-30 09:30:00,69.09,69.97,69.05,69.59,39788.0,63.8855,64.6992,63.8485,64.3479,39788.0
2021-03-30 10:00:00,69.59,69.7,69.34,69.61,27677.0,64.3479,64.4496,64.1167,64.3663,27677.0
2021-03-30 10:30:00,69.65,69.91,69.52,69.53,23200.0,64.4033,64.6438,64.2831,64.2924,23200.0
2021-03-30 11:00:00,69.51,69.51,69.18,69.28,48436.0,64.2739,64.2739,63.9687,64.0612,48436.0
2021-03-30 11:30:00,69.35,69.36,69.04,69.18,60208.0,64.1259,64.1352,63.8393,63.9687,60208.0
2021-03-30 12:00:00,69.16,69.34,69.12,69.2,23325.0,63.9502,64.1167,63.9133,63.9872,23325.0
2021-03-30 12:30:00,69.17,69.27,69.06,69.14,10384.0,63.9595,64.052,63.8578,63.9318,10384.0
2021-03-30 13:00:00,69.15,69.18,69.0,69.08,16878.0,63.941,63.9687,63.8023,63.8763,16878.0
2021-03-30 13:30:00,69.08,69.25,69.07,69.15,14993.0,63.8763,64.0335,63.867,63.941,14993.0
2021-03-30 14:00:00,69.09,69.31,68.99,69.24,29036.0,63.8855,64.0889,63.7931,64.0242,29036.0
2021-03-30 14:30:00,69.25,69.32,69.21,69.31,23813.0,64.0335,64.0982,63.9965,64.0889,23813.0
2021-03-30 15:00:00,69.3,69.3,69.19,69.25,39762.0,64.0797,64.0797,63.978,64.0335,39762.0
2021-03-30 15:30:00,69.27,69.29,69.03,69.21,116972.0,64.052,64.0705,63.83,63.9965,116972.0
2021-03-31 09:30:00,68.91,69.31,68.58,68.8,66978.0,63.7191,64.0889,63.4139,63.6174,66978.0
2021-03-31 10:00:00,68.79,68.79,68.25,68.35,34495.0,63.6081,63.6081,63.1088,63.2013,34495.0
2021-03-31 10:30:00,68.35,68.41,67.83,68.28,96468.0,63.2013,63.2567,62.7204,63.1365,96468.0
2021-03-31 11:00:00,68.23,68.54,68.2,68.28,68886.0,63.0903,63.377,63.0626,63.1365,68886.0
2021-03-31 11:30:00,68.26,68.41,68.08,68.3,40389.0,63.118,63.2567,62.9516,63.155,40389.0
2021-03-31 12:00:00,68.32,68.54,68.32,68.46,39793.0,63.1735,63.377,63.1735,63.303,39793.0
2021-03-31 12:30:00,68.46,68.59,68.32,68.58,30194.0,63.303,63.4232,63.1735,63.4139,30194.0
2021-03-31 13:00:00,68.59,68.65,68.46,68.55,115577.0,63.4232,63.4787,63.303,63.3862,115577.0
2021-03-31 13:30:00,68.55,68.74,68.26,68.47,214493.0,63.3862,63.5619,63.118,63.3122,214493.0
2021-03-31 14:00:00,68.45,68.57,68.17,68.2,147827.0,63.2937,63.4047,63.0348,63.0626,147827.0
2021-03-31 14:30:00,68.2,68.31,67.86,67.86,162907.0,63.0626,63.1643,62.7482,62.7482,162907.0
2021-03-31 15:00:00,67.89,68.14,67.56,68.06,121424.0,62.7759,63.0071,62.4708,62.9331,121424.0
2021-03-31 15:30:00,68.05,68.06,67.57,67.58,218529.0,62.9239,62.9331,62.48,62.4893,218529.0
2021-04-01 09:30:00,67.47,67.9,66.8,66.95,94018.0,62.3876,62.7852,61.768,61.9067,94018.0
2021-04-01 10:00:00,66.85,67.79,66.76,67.6,78670.0,61.8143,62.6834,61.731,62.5078,78670.0
2021-04-01 10:30:00,67.66,67.85,67.52,67.83,26241.0,62.5632,62.7389,62.4338,62.7204,26241.0
2021-04-01 11:00:00,67.86,67.87,67.25,67.61,104489.0,62.7482,62.7574,62.1841,62.517,104489.0
2021-04-01 11:30:00,67.66,67.89,67.54,67.78,32612.0,62.5632,62.7759,62.4523,62.6742,32612.0
2021-04-01 12:00:00,67.77,68.06,67.75,67.81,28586.0,62.665,62.9331,62.6465,62.7019,28586.0
2021-04-01 12:30:00,67.8,67.91,67.64,67.65,18641.0,62.6927,62.7944,62.5447,62.554,18641.0
2021-04-01 13:00:00,67.63,67.83,67.6,67.6,33748.0,62.5355,62.7204,62.5078,62.5078,33748.0
2021-04-01 13:30:00,67.6,67.73,67.53,67.62,31974.0,62.5078,62.628,62.443,62.5263,31974.0
2021-04-01 14:00:00,67.63,67.73,67.53,67.55,46175.0,62.5355,62.628,62.443,62.4615,46175.0
2021-04-01 14:30:00,67.55,67.83,67.55,67.73,38581.0,62.4615,62.7204,62.4615,62.628,38581.0
2021-04-01 15:00:00,67.72,67.72,67.46,67.55,49768.0,62.6187,62.6187,62.3783,62.4615,49768.0
2021-04-01 15:30:00,67.54,67.88,67.52,67.86,112941.0,62.4523,62.7667,62.4338,62.7482,112941.0
2021-04-05 09:30:00,66.47,67.75,66.42,66.89,111791.0,61.4629,62.6465,61.4166,61.8512,111791.0
2021-04-05 10:00:00,66.78,67.67,66.61,67.58,46449.0,61.7495,62.5725,61.5923,62.4893,46449.0
2021-04-05 10:30:00,67.61,67.8,67.41,67.5,33648.0,62.517,62.6927,62.3321,62.4153,33648.0
2021-04-05 11:00:00,67.45,67.73,67.32,67.32,43500.0,62.3691,62.628,62.2489,62.2489,43500.0
2021-04-05 11:30:00,67.35,67.64,67.33,67.6,22515.0,62.2766,62.5447,62.2581,62.5078,22515.0
2021-04-05 12:00:00,67.59,67.81,67.49,67.78,25779.0,62.4985,62.7019,62.406,62.6742,25779.0
2021-04-05 12:30:00,67.81,67.88,67.47,67.47,40640.0,62.7019,62.7667,62.3876,62.3876,40640.0
2021-04-05 13:00:00,67.47,67.56,67.35,67.56,13193.0,62.3876,62.4708,62.2766,62.4708,13193.0
2021-04-05 13:30:00,67.57,67.68,67.46,67.55,20516.0,62.48,62.5817,62.3783,62.4615,20516.0
2021-04-05 14:00:00,67.55,67.66,67.51,67.61,14056.0,62.4615,62.5632,62.4245,62.517,14056.0
2021-04-05 14:30:00,67.61,67.75,67.57,67.68,30995.0,62.517,62.6465,62.48,62.5817,30995.0
2021-04-05 15:00:00,67.67,67.78,67.56,67.77,35900.0,62.5725,62.6742,62.4708,62.665,35900.0
2021-04-05 15:30:00,67.77,68.16,67.76,67.98,157047.0,62.665,63.0256,62.6557,62.8591,157047.0
2021-04-06 09:30:00,68.17,68.33,67.83,68.06,66759.0,63.0348,63.1828,62.7204,62.9331,66759.0
2021-04-06 10:00:00,68.01,68.41,67.95,68.34,55379.0,62.8869,63.2567,62.8314,63.192,55379.0
2021-04-06 10:30:00,68.28,68.54,68.21,68.31,30919.0,63.1365,63.377,63.0718,63.1643,30919.0
2021-04-06 11:00:00,68.3,68.36,68.15,68.25,26005.0,63.155,63.2105,63.0163,63.1088,26005.0
2021-04-06 11:30:00,68.22,68.29,68.14,68.2,24654.0,63.0811,63.1458,63.0071,63.0626,24654.0
2021-04-06 12:00:00,68.16,68.53,68.16,68.42,13893.0,63.0256,63.3677,63.0256,63.266,13893.0
2021-04-06 12:30:00,68.42,68.56,68.41,68.5,44617.0,63.266,63.3954,63.2567,63.34,44617.0
2021-04-06 13:00:00,68.52,68.67,68.49,68.6,15203.0,63.3585,63.4972,63.3307,63.4324,15203.0
2021-04-06 13:30:00,68.57,68.76,68.53,68.74,34448.0,63.4047,63.5804,63.3677,63.5619,34448.0
2021-04-06 14:00:00,68.74,69.03,68.73,68.83,67925.0,63.5619,63.83,63.5526,63.6451,67925.0
2021-04-06 14:30:00,68.83,68.86,68.69,68.78,28120.0,63.6451,63.6728,63.5157,63.5989,28120.0
2021-04-06 15:00:00,68.79,68.85,68.74,68.8,59543.0,63.6081,63.6636,63.5619,63.6174,59543.0
2021-04-06 15:30:00,68.81,68.94,68.77,68.93,136875.0,63.6266,63.7468,63.5896,63.7376,136875.0
2021-04-07 09:30:00,68.91,69.01,68.11,68.21,26381.0,63.7191,63.8115,62.9793,63.0718,26381.0
2021-04-07 10:00:00,68.17,68.17,67.89,68.0,18623.0,63.0348,63.0348,62.7759,62.8776,18623.0
2021-04-07 10:30:00,68.01,68.29,67.93,68.15,43406.0,62.8869,63.1458,62.8129,63.0163,43406.0
2021-04-07 11:00:00,68.17,68.17,67.74,67.84,30933.0,63.0348,63.0348,62.6372,62.7297,30933.0
2021-04-07 11:30:00,67.85,67.93,67.74,67.79,39007.0,62.7389,62.8129,62.6372,62.6834,39007.0
2021-04-07 12:00:00,67.76,67.76,67.58,67.63,19529.0,62.6557,62.6557,62.4893,62.5355,19529.0
2021-04-07 12:30:00,67.65,67.9,67.57,67.9,17924.0,62.554,62.7852,62.48,62.7852,17924.0
2021-04-07 13:00:00,67.9,67.92,67.74,67.86,9877.0,62.7852,62.8037,62.6372,62.7482,9877.0
2021-04-07 13:30:00,67.86,67.88,67.7,67.76,10855.0,62.7482,62.7667,62.6002,62.6557,10855.0
2021-04-07 14:00:00,67.74,67.9,67.61,67.61,14500.0,62.6372,62.7852,62.517,62.517,14500.0
2021-04-07 14:30:00,67.62,67.67,67.49,67.65,22097.0,62.5263,62.5725,62.406,62.554,22097.0
2021-04-07 15:00:00,67.65,67.67,67.44,67.48,24634.0,62.554,62.5725,62.3598,62.3968,24634.0
2021-04-07 15:30:00,67.46,67.56,67.38,67.39,125860.0,62.3783,62.4708,62.3043,62.3136,125860.0
2021-04-08 09:30:00,67.26,67.49,66.72,66.81,50108.0,62.1934,62.406,61.694,61.7773,50108.0
2021-04-08 10:00:00,66.8,67.2,66.63,67.19,27551.0,61.768,62.1379,61.6108,62.1286,27551.0
2021-04-08 10:30:00,67.17,67.31,67.01,67.25,25621.0,62.1102,62.2396,61.9622,62.1841,25621.0
2021-04-08 11:00:00,67.27,67.43,67.09,67.09,38903.0,62.2026,62.3506,62.0362,62.0362,38903.0
2021-04-08 11:30:00,67.14,67.16,66.99,66.99,49222.0,62.0824,62.1009,61.9437,61.9437,49222.0
2021-04-08 12:00:00,66.98,67.07,66.88,67.05,22528.0,61.9345,62.0177,61.842,61.9992,22528.0
2021-04-08 12:30:00,67.03,67.14,66.99,67.11,26733.0,61.9807,62.0824,61.9437,62.0547,26733.0
2021-04-08 13:00:00,67.13,67.2,67.09,67.17,17880.0,62.0732,62.1379,62.0362,62.1102,17880.0
2021-04-08 13:30:00,67.16,67.16,66.82,66.82,33640.0,62.1009,62.1009,61.7865,61.7865,33640.0
2021-04-08 14:00:00,66.83,67.08,66.82,66.89,47487.0,61.7958,62.0269,61.7865,61.8512,47487.0
2021-04-08 14:30:00,66.88,66.96,66.8,66.83,44100.0,61.842,61.916,61.768,61.7958,44100.0
2021-04-08 15:00:00,66.83,66.91,66.66,66.66,74644.0,61.7958,61.8697,61.6386,61.6386,74644.0
2021-04-08 15:30:00,66.65,66.88,66.53,66.84,205512.0,61.6293,61.842,61.5184,61.805,205512.0
2021-04-09 09:30:00,67.05,67.52,66.75,66.92,76064.0,61.9992,62.4338,61.7218,61.879,76064.0
2021-04-09 10:00:00,66.86,66.9,66.48,66.73,72786.0,61.8235,61.8605,61.4721,61.7033,72786.0
2021-04-09 10:30:00,66.76,67.01,66.57,67.0,65391.0,61.731,61.9622,61.5553,61.953,65391.0
2021-04-09 11:00:00,66.96,67.16,66.89,66.9,71150.0,61.916,62.1009,61.8512,61.8605,71150.0
2021-04-09 11:30:00,66.92,66.95,66.73,66.86,58607.0,61.879,61.9067,61.7033,61.8235,58607.0
2021-04-09 12:00:00,66.87,66.99,66.8,66.92,42995.0,61.8328,61.9437,61.768,61.879,42995.0
2021-04-09 12:30:00,66.93,67.15,66.86,67.09,78161.0,61.8882,62.0917,61.8235,62.0362,78161.0
2021-04-09 13:00:00,67.1,67.11,66.92,66.98,46995.0,62.0454,62.0547,61.879,61.9345,46995.0
2021-04-09 13:30:00,66.99,67.01,66.9,66.95,43597.0,61.9437,61.9622,61.8605,61.9067,43597.0
2021-04-09 14:00:00,66.98,67.01,66.77,66.79,46266.0,61.9345,61.9622,61.7403,61.7588,46266.0
2021-04-09 14:30:00,66.82,66.88,66.74,66.8,37303.0,61.7865,61.842,61.7125,61.768,37303.0
2021-04-09 15:00:00,66.74,66.89,66.64,66.87,53908.0,61.7125,61.8512,61.6201,61.8328,53908.0
2021-04-09 15:30:00,66.88,67.32,66.83,67.27,361290.0,61.842,62.2489,61.7958,62.2026,361290.0
2021-04-12 09:30:00,67.46,67.84,67.38,67.63,50642.0,62.3783,62.7297,62.3043,62.5355,50642.0
2021-04-12 10:00:00,67.69,67.81,67.48,67.48,30705.0,62.591,62.7019,62.3968,62.3968,30705.0
2021-04-12 10:30:00,67.5,67.54,67.39,67.48,15963.0,62.4153,62.4523,62.3136,62.3968,15963.0
2021-04-12 11:00:00,67.52,67.67,67.36,67.59,12210.0,62.4338,62.5725,62.2858,62.4985,12210.0
2021-04-12 11:30:00,67.59,67.77,67.52,67.69,14158.0,62.4985,62.665,62.4338,62.591,14158.0
2021-04-12 12:00:00,67.63,67.88,67.58,67.84,14878.0,62.5355,62.7667,62.4893,62.7297,14878.0
2021-04-12 12:30:00,67.86,67.95,67.79,67.83,18386.0,62.7482,62.8314,62.6834,62.7204,18386.0
2021-04-12 13:00:00,67.83,67.88,67.79,67.79,14810.0,62.7204,62.7667,62.6834,62.6834,14810.0
2021-04-12 13:30:00,67.81,67.86,67.76,67.83,21172.0,62.7019,62.7482,62.6557,62.7204,21172.0
2021-04-12 14:00:00,67.87,68.04,67.85,68.04,25037.0,62.7574,62.9146,62.7389,62.9146,25037.0
2021-04-12 14:30:00,68.03,68.19,67.96,68.15,65103.0,62.9054,63.0533,62.8406,63.0163,65103.0
2021-04-12 15:00:00,68.15,68.25,68.07,68.23,39427.0,63.0163,63.1088,62.9424,63.0903,39427.0
2021-04-12 15:30:00,68.25,68.45,68.21,68.43,131687.0,63.1088,63.2937,63.0718,63.2752,131687.0
2021-04-13 09:30:00,68.17,68.17,67.39,67.44,46626.0,63.0348,63.0348,62.3136,62.3598,46626.0
2021-04-13 10:00:00,67.44,67.71,67.35,67.57,18943.0,62.3598,62.6095,62.2766,62.48,18943.0
2021-04-13 10:30:00,67.54,67.63,67.26,67.3,22856.0,62.4523,62.5355,62.1934,62.2304,22856.0
2021-04-13 11:00:00,67.31,67.36,67.16,67.27,19223.0,62.2396,62.2858,62.1009,62.2026,19223.0
2021-04-13 11:30:00,67.27,67.47,67.21,67.42,15588.0,62.2026,62.3876,62.1471,62.3413,15588.0
2021-04-13 12:00:00,67.42,67.43,67.29,67.32,15597.0,62.3413,62.3506,62.2211,62.2489,15597.0
2021-04-13 12:30:00,67.32,67.32,67.18,67.27,11583.0,62.2489,62.2489,62.1194,62.2026,11583.0
2021-04-13 13:00:00,67.25,67.38,67.2,67.38,11202.0,62.1841,62.3043,62.1379,62.3043,11202.0
2021-04-13 13:30:00,67.41,67.69,67.39,67.65,36128.0,62.3321,62.591,62.3136,62.554,36128.0
2021-04-13 14:00:00,67.65,67.97,67.64,67.97,53108.0,62.554,62.8499,62.5447,62.8499,53108.0
2021-04-13 14:30:00,67.97,68.06,67.92,67.99,42756.0,62.8499,62.9331,62.8037,62.8684,42756.0
2021-04-13 15:00:00,67.98,68.12,67.82,67.88,25209.0,62.8591,62.9886,62.7112,62.7667,25209.0
2021-04-13 15:30:00,67.88,67.93,67.57,67.65,74333.0,62.7667,62.8129,62.48,62.554,74333.0
2021-04-14 09:30:00,67.47,67.93,67.32,67.83,46392.0,62.3876,62.8129,62.2489,62.7204,46392.0
2021-04-14 10:00:00,67.94,67.94,67.16,67.3,27830.0,62.8221,62.8221,62.1009,62.2304,27830.0
2021-04-14 10:30:00,67.24,67.56,67.17,67.38,64132.0,62.1749,62.4708,62.1102,62.3043,64132.0
2021-04-14 11:00:00,67.39,67.54,67.23,67.32,28055.0,62.3136,62.4523,62.1656,62.2489,28055.0
2021-04-14 11:30:00,67.32,67.37,67.12,67.15,16231.0,62.2489,62.2951,62.0639,62.0917,16231.0
2021-04-14 12:00:00,67.13,67.31,67.07,67.26,37462.0,62.0732,62.2396,62.0177,62.1934,37462.0
2021-04-14 12:30:00,67.22,67.35,67.07,67.27,51840.0,62.1564,62.2766,62.0177,62.2026,51840.0
2021-04-14 13:00:00,67.3,67.35,67.14,67.23,31226.0,62.2304,62.2766,62.0824,62.1656,31226.0
2021-04-14 13:30:00,67.25,67.55,67.18,67.25,42508.0,62.1841,62.4615,62.1194,62.1841,42508.0
2021-04-14 14:00:00,67.25,67.36,67.16,67.16,25802.0,62.1841,62.2858,62.1009,62.1009,25802.0
2021-04-14 14:30:00,67.14,67.32,67.14,67.21,15955.0,62.0824,62.2489,62.0824,62.1471,15955.0
2021-04-14 15:00:00,67.17,67.26,67.12,67.26,35378.0,62.1102,62.1934,62.0639,62.1934,35378.0
2021-04-14 15:30:00,67.24,67.44,67.22,67.34,127266.0,62.1749,62.3598,62.1564,62.2673,127266.0
2021-04-15 09:30:00,67.62,67.76,67.14,67.3,32506.0,62.5263,62.6557,62.0824,62.2304,32506.0
2021-04-15 10:00:00,67.34,67.36,67.11,67.12,12935.0,62.2673,62.2858,62.0547,62.0639,12935.0
2021-04-15 10:30:00,67.14,67.56,67.14,67.52,14243.0,62.0824,62.4708,62.0824,62.4338,14243.0
2021-04-15 11:00:00,67.57,67.58,67.38,67.45,9647.0,62.48,62.4893,62.3043,62.3691,9647.0
2021-04-15 11:30:00,67.45,67.71,67.43,67.7,12022.0,62.3691,62.6095,62.3506,62.6002,12022.0
2021-04-15 12:00:00,67.67,67.68,67.47,67.51,12799.0,62.5725,62.5817,62.3876,62.4245,12799.0
2021-04-15 12:30:00,67.5,67.5,67.37,67.37,19681.0,62.4153,62.4153,62.2951,62.2951,19681.0
2021-04-15 13:00:00,67.39,67.47,67.32,67.35,18845.0,62.3136,62.3876,62.2489,62.2766,18845.0
2021-04-15 13:30:00,67.37,67.42,67.25,67.38,25130.0,62.2951,62.3413,62.1841,62.3043,25130.0
2021-04-15 14:00:00,67.41,67.46,67.19,67.26,29958.0,62.3321,62.3783,62.1286,62.1934,29958.0
2021-04-15 14:30:00,67.28,67.31,67.12,67.16,48192.0,62.2119,62.2396,62.0639,62.1009,48192.0
2021-04-15 15:00:00,67.16,67.18,66.97,67.14,53732.0,62.1009,62.1194,61.9252,62.0824,53732.0
2021-04-15 15:30:00,67.13,67.6,67.13,67.55,158944.0,62.0732,62.5078,62.0732,62.4615,158944.0
2021-04-16 09:30:00,67.98,68.35,67.76,67.81,66832.0,62.8591,63.2013,62.6557,62.7019,66832.0
2021-04-16 10:00:00,67.74,67.99,67.52,67.89,15613.0,62.6372,62.8684,62.4338,62.7759,15613.0
2021-04-16 10:30:00,67.95,68.17,67.92,68.04,15923.0,62.8314,63.0348,62.8037,62.9146,15923.0
2021-04-16 11:00:00,68.03,68.09,67.81,68.05,15861.0,62.9054,62.9608,62.7019,62.9239,15861.0
2021-04-16 11:30:00,68.03,68.13,67.83,67.83,7072.0,62.9054,62.9978,62.7204,62.7204,7072.0
2021-04-16 12:00:00,67.86,67.93,67.74,67.75,9867.0,62.7482,62.8129,62.6372,62.6465,9867.0
2021-04-16 12:30:00,67.75,67.83,67.7,67.82,10352.0,62.6465,62.7204,62.6002,62.7112,10352.0
2021-04-16 13:00:00,67.84,67.92,67.67,67.87,9662.0,62.7297,62.8037,62.5725,62.7574,9662.0
2021-04-16 13:30:00,67.85,67.98,67.85,67.98,10246.0,62.7389,62.8591,62.7389,62.8591,10246.0
2021-04-16 14:00:00,67.93,68.21,67.91,68.07,12048.0,62.8129,63.0718,62.7944,62.9424,12048.0
2021-04-16 14:30:00,68.11,68.27,68.07,68.24,9916.0,62.9793,63.1273,62.9424,63.0995,9916.0
2021-04-16 15:00:00,68.23,68.33,68.21,68.33,18664.0,63.0903,63.1828,63.0718,63.1828,18664.0
2021-04-16 15:30:00,68.32,68.32,68.19,68.23,76850.0,63.1735,63.1735,63.0533,63.0903,76850.0
2021-04-19 09:30:00,68.39,68.52,67.78,67.82,31529.0,63.2383,63.3585,62.6742,62.7112,31529.0
2021-04-19 10:00:00,67.75,67.77,67.53,67.65,43056.0,62.6465,62.665,62.443,62.554,43056.0
2021-04-19 10:30:00,67.63,67.73,67.2,67.2,41847.0,62.5355,62.628,62.1379,62.1379,41847.0
2021-04-19 11:00:00,67.23,67.46,67.13,67.46,30139.0,62.1656,62.3783,62.0732,62.3783,30139.0
2021-04-19 11:30:00,67.53,67.65,67.28,67.49,15471.0,62.443,62.554,62.2119,62.406,15471.0
2021-04-19 12:00:00,67.48,67.81,67.46,67.7,15323.0,62.3968,62.7019,62.3783,62.6002,15323.0
2021-04-19 12:30:00,67.7,67.74,67.39,67.51,12898.0,62.6002,62.6372,62.3136,62.4245,12898.0
2021-04-19 13:00:00,67.51,67.59,67.45,67.49,14127.0,62.4245,62.4985,62.3691,62.406,14127.0
2021-04-19 13:30:00,67.5,67.68,67.45,67.61,12473.0,62.4153,62.5817,62.3691,62.517,12473.0
2021-04-19 14:00:00,67.6,67.98,67.59,67.98,14802.0,62.5078,62.8591,62.4985,62.8591,14802.0
2021-04-19 14:30:00,67.97,68.09,67.91,68.06,28158.0,62.8499,62.9608,62.7944,62.9331,28158.0
2021-04-19 15:00:00,68.03,68.14,67.87,67.92,15005.0,62.9054,63.0071,62.7574,62.8037,15005.0
2021-04-19 15:30:00,67.92,67.97,67.73,67.87,80956.0,62.8037,62.8499,62.628,62.7574,80956.0
2021-04-20 09:30:00,67.79,68.09,67.57,67.64,27070.0,62.6834,62.9608,62.48,62.5447,27070.0
2021-04-20 10:00:00,67.59,67.72,67.38,67.48,21337.0,62.4985,62.6187,62.3043,62.3968,21337.0
2021-04-20 10:30:00,67.5,67.51,66.93,67.27,23002.0,62.4153,62.4245,61.8882,62.2026,23002.0
2021-04-20 11:00:00,67.29,67.38,67.09,67.2,24637.0,62.2211,62.3043,62.0362,62.1379,24637.0
2021-04-20 11:30:00,67.26,67.29,66.93,67.0,26267.0,62.1934,62.2211,61.8882,61.953,26267.0
2021-04-20 12:00:00,67.03,67.05,66.78,66.89,25081.0,61.9807,61.9992,61.7495,61.8512,25081.0
2021-04-20 12:30:00,66.93,67.02,66.72,66.88,21208.0,61.8882,61.9715,61.694,61.842,21208.0
2021-04-20 13:00:00,66.88,66.91,66.71,66.71,24907.0,61.842,61.8697,61.6848,61.6848,24907.0
2021-04-20 13:30:00,66.75,66.76,66.47,66.56,23735.0,61.7218,61.731,61.4629,61.5461,23735.0
2021-04-20 14:00:00,66.58,66.67,66.48,66.58,25975.0,61.5646,61.6478,61.4721,61.5646,25975.0
2021-04-20 14:30:00,66.57,66.84,66.44,66.82,57704.0,61.5553,61.805,61.4351,61.7865,57704.0
2021-04-20 15:00:00,66.81,66.91,66.64,66.84,35541.0,61.7773,61.8697,61.6201,61.805,35541.0
2021-04-20 15:30:00,66.84,67.15,66.84,67.13,129082.0,61.805,62.0917,61.805,62.0732,129082.0
2021-04-21 09:30:00,67.27,67.73,66.85,67.58,52420.0,62.2026,62.628,61.8143,62.4893,52420.0
2021-04-21 10:00:00,67.58,67.77,67.48,67.69,17985.0,62.4893,62.665,62.3968,62.591,17985.0
2021-04-21 10:30:00,67.71,67.96,67.71,67.81,16795.0,62.6095,62.8406,62.6095,62.7019,16795.0
2021-04-21 11:00:00,67.81,67.98,67.46,67.48,16234.0,62.7019,62.8591,62.3783,62.3968,16234.0
2021-04-21 11:30:00,67.5,67.6,67.47,67.56,17525.0,62.4153,62.5078,62.3876,62.4708,17525.0
2021-04-21 12:00:00,67.58,67.74,67.55,67.62,17275.0,62.4893,62.6372,62.4615,62.5263,17275.0
2021-04-21 12:30:00,67.65,67.87,67.62,67.68,15017.0,62.554,62.7574,62.5263,62.5817,15017.0
2021-04-21 13:00:00,67.67,67.84,67.65,67.72,13167.0,62.5725,62.7297,62.554,62.6187,13167.0
2021-04-21 13:30:00,67.72,67.9,67.7,67.86,16877.0,62.6187,62.7852,62.6002,62.7482,16877.0
2021-04-21 14:00:00,67.87,67.93,67.78,67.81,14346.0,62.7574,62.8129,62.6742,62.7019,14346.0
2021-04-21 14:30:00,67.78,67.86,67.65,67.7,21979.0,62.6742,62.7482,62.554,62.6002,21979.0
2021-04-21 15:00:00,67.7,67.88,67.69,67.7,30520.0,62.6002,62.7667,62.591,62.6002,30520.0
2021-04-21 15:30:00,67.69,67.95,67.69,67.94,126395.0,62.591,62.8314,62.591,62.8221,126395.0
2021-04-22 09:30:00,68.41,68.75,68.16,68.32,49815.0,63.2567,63.5711,63.0256,63.1735,49815.0
2021-04-22 10:00:00,68.33,68.59,68.21,68.26,23836.0,63.1828,63.4232,63.0718,63.118,23836.0
2021-04-22 10:30:00,68.25,68.6,68.2,68.5,24996.0,63.1088,63.4324,63.0626,63.34,24996.0
2021-04-22 11:00:00,68.51,68.8,68.49,68.72,25031.0,63.3492,63.6174,63.3307,63.5434,25031.0
2021-04-22 11:30:00,68.74,68.88,68.67,68.86,23001.0,63.5619,63.6913,63.4972,63.6728,23001.0
2021-04-22 12:00:00,68.83,68.93,68.72,68.72,17526.0,63.6451,63.7376,63.5434,63.5434,17526.0
2021-04-22 12:30:00,68.74,68.94,68.69,68.89,20917.0,63.5619,63.7468,63.5157,63.7006,20917.0
2021-04-22 13:00:00,68.9,68.9,68.25,68.53,30791.0,63.7098,63.7098,63.1088,63.3677,30791.0
2021-04-22 13:30:00,68.5,68.57,68.01,68.02,32935.0,63.34,63.4047,62.8869,62.8961,32935.0
2021-04-22 14:00:00,68.03,68.19,67.92,68.1,35312.0,62.9054,63.0533,62.8037,62.9701,35312.0
2021-04-22 14:30:00,68.11,68.21,67.9,67.9,102802.0,62.9793,63.0718,62.7852,62.7852,102802.0
2021-04-22 15:00:00,67.9,67.91,67.58,67.66,45598.0,62.7852,62.7944,62.4893,62.5632,45598.0
2021-04-22 15:30:00,67.67,67.81,67.62,67.76,146323.0,62.5725,62.7019,62.5263,62.6557,146323.0
2021-04-23 09:30:00,67.9,68.17,67.56,68.15,31084.0,62.7852,63.0348,62.4708,63.0163,31084.0
2021-04-23 10:00:00,68.2,68.33,68.03,68.3,20630.0,63.0626,63.1828,62.9054,63.155,20630.0
2021-04-23 10:30:00,68.31,68.31,68.03,68.18,39911.0,63.1643,63.1643,62.9054,63.0441,39911.0
2021-04-23 11:00:00,68.19,68.34,68.11,68.2,19915.0,63.0533,63.192,62.9793,63.0626,19915.0
2021-04-23 11:30:00,68.18,68.2,67.96,68.05,14410.0,63.0441,63.0626,62.8406,62.9239,14410.0
2021-04-23 12:00:00,68.03,68.28,68.02,68.1,21218.0,62.9054,63.1365,62.8961,62.9701,21218.0
2021-04-23 12:30:00,68.08,68.23,68.08,68.21,12667.0,62.9516,63.0903,62.9516,63.0718,12667.0
2021-04-23 13:00:00,68.22,68.26,68.13,68.23,16245.0,63.0811,63.118,62.9978,63.0903,16245.0
2021-04-23 13:30:00,68.23,68.44,68.22,68.36,22802.0,63.0903,63.2845,63.0811,63.2105,22802.0
2021-04-23 14:00:00,68.38,68.49,68.38,68.45,24483.0,63.229,63.3307,63.229,63.2937,24483.0
2021-04-23 14:30:00,68.45,68.66,68.44,68.63,26815.0,63.2937,63.4879,63.2845,63.4602,26815.0
2021-04-23 15:00:00,68.64,68.87,68.64,68.78,38902.0,63.4694,63.6821,63.4694,63.5989,38902.0
2021-04-23 15:30:00,68.78,68.81,68.35,68.36,128536.0,63.5989,63.6266,63.2013,63.2105,128536.0
2021-04-26 09:30:00,68.68,69.57,68.68,69.33,82816.0,63.5064,64.3294,63.5064,64.1074,82816.0
2021-04-26 10:00:00,69.28,69.4,68.89,68.92,40669.0,64.0612,64.1722,63.7006,63.7283,40669.0
2021-04-26 10:30:00,68.93,69.11,68.19,68.35,54767.0,63.7376,63.904,63.0533,63.2013,54767.0
2021-04-26 11:00:00,68.3,68.47,68.15,68.41,60747.0,63.155,63.3122,63.0163,63.2567,60747.0
2021-04-26 11:30:00,68.45,68.51,68.11,68.18,42233.0,63.2937,63.3492,62.9793,63.0441,42233.0
2021-04-26 12:00:00,68.19,68.19,67.9,67.99,48541.0,63.0533,63.0533,62.7852,62.8684,48541.0
2021-04-26 12:30:00,67.98,68.17,67.95,67.97,56316.0,62.8591,63.0348,62.8314,62.8499,56316.0
2021-04-26 13:00:00,67.96,68.08,67.94,68.02,72137.0,62.8406,62.9516,62.8221,62.8961,72137.0
2021-04-26 13:30:00,68.02,68.05,67.89,68.02,61399.0,62.8961,62.9239,62.7759,62.8961,61399.0
2021-04-26 14:00:00,68.04,68.07,67.84,67.89,62988.0,62.9146,62.9424,62.7297,62.7759,62988.0
2021-04-26 14:30:00,67.89,68.04,67.85,68.01,61672.0,62.7759,62.9146,62.7389,62.8869,61672.0
2021-04-26 15:00:00,68.03,68.14,67.91,67.99,83236.0,62.9054,63.0071,62.7944,62.8684,83236.0
2021-04-26 15:30:00,67.95,68.06,67.82,67.9,267607.0,62.8314,62.9331,62.7112,62.7852,267607.0
2021-04-27 09:30:00,67.67,68.19,67.17,67.59,89407.0,62.5725,63.0533,62.1102,62.4985,89407.0
2021-04-27 10:00:00,67.57,67.72,67.46,67.62,53363.0,62.48,62.6187,62.3783,62.5263,53363.0
2021-04-27 10:30:00,67.62,67.86,67.44,67.55,88447.0,62.5263,62.7482,62.3598,62.4615,88447.0
2021-04-27 11:00:00,67.55,67.67,67.18,67.47,112595.0,62.4615,62.5725,62.1194,62.3876,112595.0
2021-04-27 11:30:00,67.47,67.92,67.43,67.9,34146.0,62.3876,62.8037,62.3506,62.7852,34146.0
2021-04-27 12:00:00,67.9,67.9,67.73,67.73,24711.0,62.7852,62.7852,62.628,62.628,24711.0
2021-04-27 12:30:00,67.73,67.74,67.24,67.26,36795.0,62.628,62.6372,62.1749,62.1934,36795.0
2021-04-27 13:00:00,67.21,67.47,67.17,67.42,100481.0,62.1471,62.3876,62.1102,62.3413,100481.0
2021-04-27 13:30:00,67.43,67.67,67.4,67.55,28926.0,62.3506,62.5725,62.3228,62.4615,28926.0
2021-04-27 14:00:00,67.54,67.75,67.41,67.75,50738.0,62.4523,62.6465,62.3321,62.6465,50738.0
2021-04-27 14:30:00,67.75,67.8,67.59,67.66,41415.0,62.6465,62.6927,62.4985,62.5632,41415.0
2021-04-27 15:00:00,67.67,68.01,67.65,67.89,61965.0,62.5725,62.8869,62.554,62.7759,61965.0
2021-04-27 15:30:00,67.9,68.17,67.87,68.12,167428.0,62.7852,63.0348,62.7574,62.9886,167428.0
2021-04-28 09:30:00,68.18,68.18,66.97,67.23,67093.0,63.0441,63.0441,61.9252,62.1656,67093.0
2021-04-28 10:00:00,67.17,67.31,66.91,67.05,43410.0,62.1102,62.2396,61.8697,61.9992,43410.0
2021-04-28 10:30:00,67.07,67.46,67.07,67.3,36224.0,62.0177,62.3783,62.0177,62.2304,36224.0
2021-04-28 11:00:00,67.33,67.49,67.24,67.4,33482.0,62.2581,62.406,62.1749,62.3228,33482.0
2021-04-28 11:30:00,67.44,67.59,67.3,67.42,34394.0,62.3598,62.4985,62.2304,62.3413,34394.0
2021-04-28 12:00:00,67.43,67.67,67.33,67.36,38623.0,62.3506,62.5725,62.2581,62.2858,38623.0
2021-04-28 12:30:00,67.37,67.4,67.03,67.03,33506.0,62.2951,62.3228,61.9807,61.9807,33506.0
2021-04-28 13:00:00,67.09,67.13,67.0,67.02,27439.0,62.0362,62.0732,61.953,61.9715,27439.0
2021-04-28 13:30:00,67.01,67.01,66.73,66.75,28478.0,61.9622,61.9622,61.7033,61.7218,28478.0
2021-04-28 14:00:00,66.77,66.87,66.65,66.75,70450.0,61.7403,61.8328,61.6293,61.7218,70450.0
2021-04-28 14:30:00,66.75,66.92,66.7,66.78,49208.0,61.7218,61.879,61.6756,61.7495,49208.0
2021-04-28 15:00:00,66.79,66.85,66.54,66.76,35551.0,61.7588,61.8143,61.5276,61.731,35551.0
2021-04-28 15:30:00,66.78,66.88,66.52,66.55,136998.0,61.7495,61.842,61.5091,61.5369,136998.0
2021-04-29 09:30:00,66.3,68.09,66.07,67.72,164872.0,61.5387,63.2001,61.3252,62.8567,164872.0
2021-04-29 10:00:00,67.72,68.57,67.4,68.48,84186.0,62.8567,63.6457,62.5597,63.5621,84186.0
2021-04-29 10:30:00,68.48,68.54,67.99,68.06,105061.0,63.5621,63.6178,63.1073,63.1723,105061.0
2021-04-29 11:00:00,68.11,68.99,68.05,68.84,47389.0,63.2187,64.0355,63.163,63.8963,47389.0
2021-04-29 11:30:00,68.8,68.93,68.57,68.7,62682.0,63.8592,63.9798,63.6457,63.7663,62682.0
2021-04-29 12:00:00,68.73,68.83,68.56,68.69,61711.0,63.7942,63.887,63.6364,63.757,61711.0
2021-04-29 12:30:00,68.64,68.81,68.64,68.68,47882.0,63.7106,63.8684,63.7106,63.7478,47882.0
2021-04-29 13:00:00,68.68,68.84,68.42,68.72,72136.0,63.7478,63.8963,63.5064,63.7849,72136.0
2021-04-29 13:30:00,68.72,68.8,68.65,68.75,56169.0,63.7849,63.8592,63.7199,63.8127,56169.0
2021-04-29 14:00:00,68.75,68.79,68.08,68.09,87655.0,63.8127,63.8499,63.1909,63.2001,87655.0
2021-04-29 14:30:00,68.11,68.7,67.96,68.45,70085.0,63.2187,63.7663,63.0795,63.5343,70085.0
2021-04-29 15:00:00,68.44,68.6,68.34,68.36,64976.0,63.525,63.6735,63.4322,63.4507,64976.0
2021-04-29 15:30:00,68.33,68.41,68.05,68.37,233316.0,63.4229,63.4972,63.163,63.46,233316.0
2021-04-30 09:30:00,68.35,69.01,68.19,68.66,148348.0,63.4415,64.0541,63.293,63.7292,148348.0
2021-04-30 10:00:00,68.66,68.66,67.66,67.88,50167.0,63.7292,63.7292,62.801,63.0052,50167.0
2021-04-30 10:30:00,67.89,68.09,67.54,67.62,51434.0,63.0145,63.2001,62.6896,62.7639,51434.0
2021-04-30 11:00:00,67.62,67.9,67.41,67.82,42892.0,62.7639,63.0238,62.569,62.9495,42892.0
2021-04-30 11:30:00,67.81,68.05,67.61,67.79,33641.0,62.9402,63.163,62.7546,62.9217,33641.0
2021-04-30 12:00:00,67.79,67.95,67.64,67.93,28127.0,62.9217,63.0702,62.7825,63.0516,28127.0
2021-04-30 12:30:00,67.92,68.08,67.83,68.01,26954.0,63.0423,63.1909,62.9588,63.1259,26954.0
2021-04-30 13:00:00,67.99,68.12,67.88,68.08,35911.0,63.1073,63.228,63.0052,63.1909,35911.0
2021-04-30 13:30:00,68.05,68.09,67.62,67.63,27970.0,63.163,63.2001,62.7639,62.7732,27970.0
2021-04-30 14:00:00,67.64,67.79,67.47,67.65,36150.0,62.7825,62.9217,62.6247,62.7917,36150.0
2021-04-30 14:30:00,67.64,67.78,67.46,67.47,42167.0,62.7825,62.9124,62.6154,62.6247,42167.0
2021-04-30 15:00:00,67.47,67.63,67.37,67.56,68742.0,62.6247,62.7732,62.5318,62.7082,68742.0
2021-04-30 15:30:00,67.56,67.98,67.52,67.75,267304.0,62.7082,63.098,62.6711,62.8846,267304.0
2021-05-03 09:30:00,68.65,68.95,68.14,68.81,96531.0,63.7199,63.9984,63.2465,63.8684,96531.0
2021-05-03 10:00:00,68.72,68.74,68.13,68.52,30754.0,63.7849,63.8035,63.2373,63.5993,30754.0
2021-05-03 10:30:00,68.52,69.57,68.48,69.46,107554.0,63.5993,64.5739,63.5621,64.4718,107554.0
2021-05-03 11:00:00,69.47,69.58,69.22,69.29,46935.0,64.481,64.5831,64.249,64.314,46935.0
2021-05-03 11:30:00,69.32,69.6,69.32,69.47,67636.0,64.3418,64.6017,64.3418,64.481,67636.0
2021-05-03 12:00:00,69.46,69.91,69.39,69.81,96408.0,64.4718,64.8894,64.4068,64.7966,96408.0
2021-05-03 12:30:00,69.84,70.02,69.75,69.88,56814.0,64.8245,64.9915,64.7409,64.8616,56814.0
2021-05-03 13:00:00,69.91,70.23,69.82,70.23,81281.0,64.8894,65.1865,64.8059,65.1865,81281.0
2021-05-03 13:30:00,70.22,70.35,70.08,70.3,33872.0,65.1772,65.2978,65.0472,65.2514,33872.0
2021-05-03 14:00:00,70.33,70.52,70.25,70.43,47692.0,65.2793,65.4556,65.205,65.3721,47692.0
2021-05-03 14:30:00,70.43,70.64,70.38,70.49,53728.0,65.3721,65.567,65.3257,65.4278,53728.0
2021-05-03 15:00:00,70.51,70.55,70.33,70.55,52303.0,65.4463,65.4835,65.2793,65.4835,52303.0
2021-05-03 15:30:00,70.55,70.56,70.02,70.27,287207.0,65.4835,65.4928,64.9915,65.2236,287207.0
2021-05-04 09:30:00,69.8,70.19,69.52,69.88,54754.0,64.7873,65.1493,64.5274,64.8616,54754.0
2021-05-04 10:00:00,69.89,70.81,69.55,70.8,49788.0,64.8709,65.7248,64.5553,65.7155,49788.0
2021-05-04 10:30:00,70.8,70.92,70.69,70.8,45112.0,65.7155,65.8269,65.6134,65.7155,45112.0
2021-05-04 11:00:00,70.84,70.84,70.48,70.81,68583.0,65.7526,65.7526,65.4185,65.7248,68583.0
2021-05-04 11:30:00,70.84,71.08,70.63,70.79,41950.0,65.7526,65.9754,65.5577,65.7062,41950.0
2021-05-04 12:00:00,70.76,71.34,70.76,71.33,39199.0,65.6784,66.2167,65.6784,66.2075,39199.0
2021-05-04 12:30:00,71.31,71.37,71.18,71.31,31633.0,66.1889,66.2446,66.0682,66.1889,31633.0
2021-05-04 13:00:00,71.32,71.37,71.04,71.36,26080.0,66.1982,66.2446,65.9383,66.2353,26080.0
2021-05-04 13:30:00,71.35,71.46,71.27,71.36,32450.0,66.226,66.3281,66.1518,66.2353,32450.0
2021-05-04 14:00:00,71.38,71.44,71.22,71.39,32660.0,66.2539,66.3096,66.1054,66.2632,32660.0
2021-05-04 14:30:00,71.39,71.42,71.15,71.22,22629.0,66.2632,66.291,66.0404,66.1054,22629.0
2021-05-04 15:00:00,71.22,71.39,71.16,71.28,51101.0,66.1054,66.2632,66.0497,66.161,51101.0
2021-05-04 15:30:00,71.29,71.57,71.27,71.54,168626.0,66.1703,66.4302,66.1518,66.4024,168626.0
2021-05-05 09:30:00,71.77,72.0,71.04,71.09,73419.0,66.6159,66.8293,65.9383,65.9847,73419.0
2021-05-05 10:00:00,71.08,71.14,70.34,70.42,50753.0,65.9754,66.0311,65.2886,65.3628,50753.0
2021-05-05 10:30:00,70.42,70.74,70.18,70.62,35699.0,65.3628,65.6598,65.14,65.5484,35699.0
2021-05-05 11:00:00,70.62,70.77,70.58,70.59,21286.0,65.5484,65.6877,65.5113,65.5206,21286.0
2021-05-05 11:30:00,70.61,70.72,70.53,70.68,30468.0,65.5392,65.6413,65.4649,65.6041,30468.0
2021-05-05 12:00:00,70.7,70.86,70.64,70.76,25989.0,65.6227,65.7712,65.567,65.6784,25989.0
2021-05-05 12:30:00,70.75,70.76,70.56,70.66,24541.0,65.6691,65.6784,65.4928,65.5856,24541.0
2021-05-05 13:00:00,70.69,70.85,70.67,70.79,23810.0,65.6134,65.7619,65.5949,65.7062,23810.0
2021-05-05 13:30:00,70.79,70.9,70.71,70.89,16970.0,65.7062,65.8083,65.632,65.7991,16970.0
2021-05-05 14:00:00,70.89,70.91,70.67,70.7,36010.0,65.7991,65.8176,65.5949,65.6227,36010.0
2021-05-05 14:30:00,70.71,71.13,70.69,71.12,34283.0,65.632,66.0218,65.6134,66.0125,34283.0
2021-05-05 15:00:00,71.13,71.39,71.03,71.39,50913.0,66.0218,66.2632,65.929,66.2632,50913.0
2021-05-05 15:30:00,71.38,71.39,71.17,71.25,162826.0,66.2539,66.2632,66.0589,66.1332,162826.0
2021-05-06 09:30:00,71.55,71.55,70.98,71.09,35019.0,66.4117,66.4117,65.8826,65.9847,35019.0
2021-05-06 10:00:00,71.07,71.08,70.69,70.86,26658.0,65.9661,65.9754,65.6134,65.7712,26658.0
2021-05-06 10:30:00,70.87,71.17,70.74,71.15,15350.0,65.7805,66.0589,65.6598,66.0404,15350.0
2021-05-06 11:00:00,71.14,71.18,70.92,71.13,17223.0,66.0311,66.0682,65.8269,66.0218,17223.0
2021-05-06 11:30:00,71.15,71.18,70.91,70.93,14863.0,66.0404,66.0682,65.8176,65.8362,14863.0
2021-05-06 12:00:00,70.93,71.08,70.87,70.98,16604.0,65.8362,65.9754,65.7805,65.8826,16604.0
2021-05-06 12:30:00,70.96,71.07,70.78,70.91,20245.0,65.864,65.9661,65.697,65.8176,20245.0
2021-05-06 13:00:00,70.92,70.99,70.82,70.92,13897.0,65.8269,65.8919,65.7341,65.8269,13897.0
2021-05-06 13:30:00,70.94,71.12,70.89,71.06,13764.0,65.8455,66.0125,65.7991,65.9568,13764.0
2021-05-06 14:00:00,71.04,71.11,70.73,70.78,29982.0,65.9383,66.0033,65.6505,65.697,29982.0
2021-05-06 14:30:00,70.75,70.87,70.7,70.82,11304.0,65.6691,65.7805,65.6227,65.7341,11304.0
2021-05-06 15:00:00,70.8,70.97,70.72,70.92,18928.0,65.7155,65.8733,65.6413,65.8269,18928.0
2021-05-06 15:30:00,70.93,71.35,70.92,71.34,102352.0,65.8362,66.226,65.8269,66.2167,102352.0
2021-05-07 09:30:00,70.9,70.9,70.21,70.67,48346.0,65.8083,65.8083,65.1679,65.5949,48346.0
2021-05-07 10:00:00,70.64,71.07,70.48,71.0,27692.0,65.567,65.9661,65.4185,65.9012,27692.0
2021-05-07 10:30:00,71.03,71.08,70.86,70.89,20360.0,65.929,65.9754,65.7712,65.7991,20360.0
2021-05-07 11:00:00,70.89,71.13,70.89,71.13,21487.0,65.7991,66.0218,65.7991,66.0218,21487.0
2021-05-07 11:30:00,71.15,71.3,71.03,71.03,16991.0,66.0404,66.1796,65.929,65.929,16991.0
2021-05-07 12:00:00,71.0,71.16,70.98,71.16,24594.0,65.9012,66.0497,65.8826,66.0497,24594.0
2021-05-07 12:30:00,71.18,71.3,71.1,71.29,23813.0,66.0682,66.1796,65.994,66.1703,23813.0
2021-05-07 13:00:00,71.27,71.38,71.15,71.18,30067.0,66.1518,66.2539,66.0404,66.0682,30067.0
2021-05-07 13:30:00,71.19,71.39,71.16,71.39,24025.0,66.0775,66.2632,66.0497,66.2632,24025.0
2021-05-07 14:00:00,71.38,71.74,71.37,71.5,66614.0,66.2539,66.588,66.2446,66.3653,66614.0
2021-05-07 14:30:00,71.48,71.54,71.19,71.23,51774.0,66.3467,66.4024,66.0775,66.1146,51774.0
2021-05-07 15:00:00,71.21,71.35,71.13,71.2,47599.0,66.0961,66.226,66.0218,66.0868,47599.0
2021-05-07 15:30:00,71.2,71.25,71.08,71.12,133389.0,66.0868,66.1332,65.9754,66.0125,133389.0
2021-05-10 09:30:00,71.34,71.69,71.25,71.66,35815.0,66.2167,66.5416,66.1332,66.5138,35815.0
2021-05-10 10:00:00,71.66,72.46,71.61,72.33,31795.0,66.5138,67.2563,66.4674,67.1356,31795.0
2021-05-10 10:30:00,72.3,72.43,72.15,72.42,20309.0,67.1078,67.2285,66.9686,67.2192,20309.0
2021-05-10 11:00:00,72.39,72.6,72.36,72.56,34409.0,67.1913,67.3863,67.1635,67.3491,34409.0
2021-05-10 11:30:00,72.58,72.85,72.45,72.54,28752.0,67.3677,67.6183,67.247,67.3306,28752.0
2021-05-10 12:00:00,72.56,72.8,72.54,72.7,33150.0,67.3491,67.5719,67.3306,67.4791,33150.0
2021-05-10 12:30:00,72.72,72.77,72.49,72.49,14328.0,67.4976,67.544,67.2842,67.2842,14328.0
2021-05-10 13:00:00,72.49,72.76,72.49,72.71,22932.0,67.2842,67.5348,67.2842,67.4884,22932.0
2021-05-10 13:30:00,72.71,73.05,72.69,72.88,37378.0,67.4884,67.8039,67.4698,67.6461,37378.0
2021-05-10 14:00:00,72.91,73.03,72.6,72.72,32219.0,67.674,67.7854,67.3863,67.4976,32219.0
2021-05-10 14:30:00,72.7,72.72,72.26,72.41,32205.0,67.4791,67.4976,67.0707,67.2099,32205.0
2021-05-10 15:00:00,72.41,72.46,72.24,72.35,29832.0,67.2099,67.2563,67.0521,67.1542,29832.0
2021-05-10 15:30:00,72.31,72.37,72.11,72.25,214159.0,67.1171,67.1728,66.9314,67.0614,214159.0
2021-05-11 09:30:00,71.54,71.54,71.03,71.1,29693.0,66.4024,66.4024,65.929,65.994,29693.0
2021-05-11 10:00:00,71.13,71.59,70.75,70.91,35573.0,66.0218,66.4488,65.6691,65.8176,35573.0
2021-05-11 10:30:00,70.87,70.99,70.61,70.89,40814.0,65.7805,65.8919,65.5392,65.7991,40814.0
2021-05-11 11:00:00,70.95,71.18,70.61,71.17,19939.0,65.8547,66.0682,65.5392,66.0589,19939.0
2021-05-11 11:30:00,71.17,71.36,71.0,71.25,24906.0,66.0589,66.2353,65.9012,66.1332,24906.0
2021-05-11 12:00:00,71.25,71.31,70.86,71.03,51838.0,66.1332,66.1889,65.7712,65.929,51838.0
2021-05-11 12:30:00,71.03,71.22,70.89,70.98,15380.0,65.929,66.1054,65.7991,65.8826,15380.0
2021-05-11 13:00:00,70.98,71.09,70.86,71.09,16023.0,65.8826,65.9847,65.7712,65.9847,16023.0
2021-05-11 13:30:00,71.09,71.26,71.05,71.23,18093.0,65.9847,66.1425,65.9476,66.1146,18093.0
2021-05-11 14:00:00,71.3,71.39,71.01,71.2,35242.0,66.1796,66.2632,65.9104,66.0868,35242.0
2021-05-11 14:30:00,71.22,71.31,70.96,71.27,24424.0,66.1054,66.1889,65.864,66.1518,24424.0
2021-05-11 15:00:00,71.28,71.44,71.12,71.38,22925.0,66.161,66.3096,66.0125,66.2539,22925.0
2021-05-11 15:30:00,71.36,71.36,70.65,70.86,164923.0,66.2353,66.2353,65.5763,65.7712,164923.0
2021-05-12 09:30:00,70.75,70.91,69.9,70.13,67233.0,65.6691,65.8176,64.8802,65.0936,67233.0
2021-05-12 10:00:00,70.14,70.31,69.93,69.93,49336.0,65.1029,65.2607,64.908,64.908,49336.0
2021-05-12 10:30:00,69.9,70.08,69.85,70.02,22792.0,64.8802,65.0472,64.8337,64.9915,22792.0
2021-05-12 11:00:00,70.0,70.1,69.64,69.69,22875.0,64.973,65.0658,64.6388,64.6852,22875.0
2021-05-12 11:30:00,69.74,69.78,69.33,69.42,34469.0,64.7316,64.7688,64.3511,64.4346,34469.0
2021-05-12 12:00:00,69.39,69.48,69.08,69.33,25327.0,64.4068,64.4903,64.119,64.3511,25327.0
2021-05-12 12:30:00,69.3,69.37,69.14,69.22,19053.0,64.3232,64.3882,64.1747,64.249,19053.0
2021-05-12 13:00:00,69.19,69.52,69.12,69.33,18785.0,64.2211,64.5274,64.1562,64.3511,18785.0
2021-05-12 13:30:00,69.32,69.34,69.06,69.3,18745.0,64.3418,64.3604,64.1005,64.3232,18745.0
2021-05-12 14:00:00,69.3,69.31,69.03,69.08,19786.0,64.3232,64.3325,64.0726,64.119,19786.0
2021-05-12 14:30:00,69.06,69.38,68.95,69.2,28352.0,64.1005,64.3975,63.9984,64.2304,28352.0
2021-05-12 15:00:00,69.19,69.21,68.56,68.64,60626.0,64.2211,64.2397,63.6364,63.7106,60626.0
2021-05-12 15:30:00,68.61,68.69,68.39,68.51,156823.0,63.6828,63.757,63.4786,63.59,156823.0
2021-05-13 09:30:00,68.65,69.64,68.46,69.63,40171.0,63.7199,64.6388,63.5436,64.6295,40171.0
2021-05-13 10:00:00,69.67,70.26,69.67,70.25,28182.0,64.6667,65.2143,64.6667,65.205,28182.0
2021-05-13 10:30:00,70.31,70.33,70.12,70.31,21918.0,65.2607,65.2793,65.0844,65.2607,21918.0
2021-05-13 11:00:00,70.31,70.38,70.15,70.18,27276.0,65.2607,65.3257,65.1122,65.14,27276.0
2021-05-13 11:30:00,70.2,70.44,69.99,70.31,27794.0,65.1586,65.3814,64.9637,65.2607,27794.0
2021-05-13 12:00:00,70.35,70.54,70.35,70.54,15976.0,65.2978,65.4742,65.2978,65.4742,15976.0
2021-05-13 12:30:00,70.51,70.74,70.49,70.71,28047.0,65.4463,65.6598,65.4278,65.632,28047.0
2021-05-13 13:00:00,70.68,70.86,70.47,70.56,25978.0,65.6041,65.7712,65.4092,65.4928,25978.0
2021-05-13 13:30:00,70.58,70.73,70.3,70.59,21300.0,65.5113,65.6505,65.2514,65.5206,21300.0
2021-05-13 14:00:00,70.61,70.97,70.61,70.95,25020.0,65.5392,65.8733,65.5392,65.8547,25020.0
2021-05-13 14:30:00,71.0,71.27,70.98,71.1,54813.0,65.9012,66.1518,65.8826,65.994,54813.0
2021-05-13 15:00:00,71.09,71.39,71.09,71.39,27264.0,65.9847,66.2632,65.9847,66.2632,27264.0
2021-05-13 15:30:00,71.37,71.61,71.05,71.07,162087.0,66.2446,66.4674,65.9476,65.9661,162087.0
2021-05-14 09:30:00,71.17,71.47,70.81,71.25,31671.0,66.0589,66.3374,65.7248,66.1332,31671.0
2021-05-14 10:00:00,71.24,71.31,71.02,71.1,17689.0,66.1239,66.1889,65.9197,65.994,17689.0
2021-05-14 10:30:00,71.15,71.69,71.15,71.63,25380.0,66.0404,66.5416,66.0404,66.4859,25380.0
2021-05-14 11:00:00,71.62,71.62,71.25,71.59,20351.0,66.4766,66.4766,66.1332,66.4488,20351.0
2021-05-14 11:30:00,71.59,71.68,71.49,71.68,12748.0,66.4488,66.5323,66.356,66.5323,12748.0
2021-05-14 12:00:00,71.7,71.7,71.52,71.57,15925.0,66.5509,66.5509,66.3838,66.4302,15925.0
2021-05-14 12:30:00,71.6,71.79,71.6,71.79,20625.0,66.4581,66.6344,66.4581,66.6344,20625.0
2021-05-14 13:00:00,71.82,71.83,71.58,71.62,15066.0,66.6623,66.6716,66.4395,66.4766,15066.0
2021-05-14 13:30:00,71.6,71.78,71.6,71.76,14045.0,66.4581,66.6251,66.4581,66.6066,14045.0
2021-05-14 14:00:00,71.76,71.81,71.63,71.65,19914.0,66.6066,66.653,66.4859,66.5045,19914.0
2021-05-14 14:30:00,71.64,71.79,71.6,71.63,22839.0,66.4952,66.6344,66.4581,66.4859,22839.0
2021-05-14 15:00:00,71.65,71.79,71.62,71.76,29854.0,66.5045,66.6344,66.4766,66.6066,29854.0
2021-05-14 15:30:00,71.77,72.07,71.6,71.75,152797.0,66.6159,66.8943,66.4581,66.5973,152797.0
2021-05-17 09:30:00,71.8,72.24,70.76,71.09,74732.0,66.6437,67.0521,65.6784,65.9847,74732.0
2021-05-17 10:00:00,71.1,71.14,70.49,70.49,35651.0,65.994,66.0311,65.4278,65.4278,35651.0
2021-05-17 10:30:00,70.55,70.61,70.29,70.44,32926.0,65.4835,65.5392,65.2421,65.3814,32926.0
2021-05-17 11:00:00,70.42,71.01,70.35,70.9,20268.0,65.3628,65.9104,65.2978,65.8083,20268.0
2021-05-17 11:30:00,70.83,71.06,70.76,70.91,14366.0,65.7434,65.9568,65.6784,65.8176,14366.0
2021-05-17 12:00:00,70.88,71.01,70.84,71.0,18177.0,65.7898,65.9104,65.7526,65.9012,18177.0
2021-05-17 12:30:00,70.98,71.03,70.94,70.98,21754.0,65.8826,65.929,65.8455,65.8826,21754.0
2021-05-17 13:00:00,71.0,71.05,70.86,70.98,25336.0,65.9012,65.9476,65.7712,65.8826,25336.0
2021-05-17 13:30:00,70.97,71.02,70.86,71.01,24261.0,65.8733,65.9197,65.7712,65.9104,24261.0
2021-05-17 14:00:00,71.04,71.08,70.97,71.08,39379.0,65.9383,65.9754,65.8733,65.9754,39379.0
2021-05-17 14:30:00,71.19,71.21,70.95,71.12,29737.0,66.0775,66.0961,65.8547,66.0125,29737.0
2021-05-17 15:00:00,71.12,71.24,71.05,71.08,34847.0,66.0125,66.1239,65.9476,65.9754,34847.0
2021-05-17 15:30:00,71.07,71.14,70.86,70.87,127573.0,65.9661,66.0311,65.7712,65.7805,127573.0
2021-05-18 09:30:00,71.04,71.18,70.33,70.39,31940.0,65.9383,66.0682,65.2793,65.335,31940.0
2021-05-18 10:00:00,70.4,70.43,70.05,70.17,25087.0,65.3442,65.3721,65.0194,65.1308,25087.0
2021-05-18 10:30:00,70.1,70.16,69.89,70.11,24442.0,65.0658,65.1215,64.8709,65.0751,24442.0
2021-05-18 11:00:00,70.11,70.13,69.94,69.99,19379.0,65.0751,65.0936,64.9173,64.9637,19379.0
2021-05-18 11:30:00,70.01,70.02,69.68,69.88,27989.0,64.9823,64.9915,64.676,64.8616,27989.0
2021-05-18 12:00:00,69.85,69.94,69.67,69.67,36314.0,64.8337,64.9173,64.6667,64.6667,36314.0
2021-05-18 12:30:00,69.68,69.83,69.65,69.65,28882.0,64.676,64.8152,64.6481,64.6481,28882.0
2021-05-18 13:00:00,69.65,69.7,69.52,69.7,55750.0,64.6481,64.6945,64.5274,64.6945,55750.0
2021-05-18 13:30:00,69.69,69.79,69.57,69.7,37909.0,64.6852,64.7781,64.5739,64.6945,37909.0
2021-05-18 14:00:00,69.68,69.68,69.22,69.27,52604.0,64.676,64.676,64.249,64.2954,52604.0
2021-05-18 14:30:00,69.28,69.34,69.09,69.2,35710.0,64.3047,64.3604,64.1283,64.2304,35710.0
2021-05-18 15:00:00,69.19,69.35,69.18,69.25,35163.0,64.2211,64.3697,64.2119,64.2768,35163.0
2021-05-18 15:30:00,69.24,69.37,68.81,68.88,115209.0,64.2676,64.3882,63.8684,63.9334,115209.0
2021-05-19 09:30:00,68.33,68.33,67.57,68.09,75425.0,63.4229,63.4229,62.7175,63.2001,75425.0
2021-05-19 10:00:00,68.09,68.49,67.42,67.75,47845.0,63.2001,63.5714,62.5783,62.8846,47845.0
2021-05-19 10:30:00,67.73,67.92,67.37,67.74,36322.0,62.866,63.0423,62.5318,62.8753,36322.0
2021-05-19 11:00:00,67.72,68.1,67.66,67.99,16197.0,62.8567,63.2094,62.801,63.1073,16197.0
2021-05-19 11:30:00,68.01,68.22,67.77,68.22,17123.0,63.1259,63.3208,62.9031,63.3208,17123.0
2021-05-19 12:00:00,68.18,68.39,68.09,68.24,17752.0,63.2837,63.4786,63.2001,63.3394,17752.0
2021-05-19 12:30:00,68.26,68.37,68.15,68.31,37098.0,63.3579,63.46,63.2558,63.4043,37098.0
2021-05-19 13:00:00,68.33,68.62,68.32,68.47,13892.0,63.4229,63.6921,63.4136,63.5528,13892.0
2021-05-19 13:30:00,68.45,68.64,68.38,68.64,17391.0,63.5343,63.7106,63.4693,63.7106,17391.0
2021-05-19 14:00:00,68.64,68.75,68.07,68.65,33161.0,63.7106,63.8127,63.1816,63.7199,33161.0
2021-05-19 14:30:00,68.63,68.66,68.23,68.34,29534.0,63.7014,63.7292,63.3301,63.4322,29534.0
2021-05-19 15:00:00,68.35,68.63,68.2,68.59,33940.0,63.4415,63.7014,63.3022,63.6642,33940.0
2021-05-19 15:30:00,68.59,68.71,68.4,68.62,123611.0,63.6642,63.7756,63.4879,63.6921,123611.0
2021-05-20 09:30:00,68.84,69.03,68.39,68.52,33459.0,63.8963,64.0726,63.4786,63.5993,33459.0
2021-05-20 10:00:00,68.59,68.81,68.49,68.5,23331.0,63.6642,63.8684,63.5714,63.5807,23331.0
2021-05-20 10:30:00,68.5,68.9,68.5,68.77,26830.0,63.5807,63.952,63.5807,63.8313,26830.0
2021-05-20 11:00:00,68.81,69.1,68.69,68.77,28656.0,63.8684,64.1376,63.757,63.8313,28656.0
2021-05-20 11:30:00,68.78,69.11,68.77,69.04,19888.0,63.8406,64.1469,63.8313,64.0819,19888.0
2021-05-20 12:00:00,69.06,69.06,68.77,68.79,17022.0,64.1005,64.1005,63.8313,63.8499,17022.0
2021-05-20 12:30:00,68.79,68.87,68.71,68.78,11844.0,63.8499,63.9241,63.7756,63.8406,11844.0
2021-05-20 13:00:00,68.81,68.94,68.8,68.88,12718.0,63.8684,63.9891,63.8592,63.9334,12718.0
2021-05-20 13:30:00,68.9,68.98,68.73,68.83,15097.0,63.952,64.0262,63.7942,63.887,15097.0
2021-05-20 14:00:00,68.83,68.88,68.75,68.84,12866.0,63.887,63.9334,63.8127,63.8963,12866.0
2021-05-20 14:30:00,68.86,69.05,68.84,68.95,14399.0,63.9148,64.0912,63.8963,63.9984,14399.0
2021-05-20 15:00:00,68.92,69.18,68.85,69.17,21918.0,63.9705,64.2119,63.9056,64.2026,21918.0
2021-05-20 15:30:00,69.17,69.18,68.81,68.93,111542.0,64.2026,64.2119,63.8684,63.9798,111542.0
2021-05-21 09:30:00,69.12,69.95,69.12,69.76,47758.0,64.1562,64.9266,64.1562,64.7502,47758.0
2021-05-21 10:00:00,69.75,69.78,69.41,69.57,47692.0,64.7409,64.7688,64.4253,64.5739,47692.0
2021-05-21 10:30:00,69.6,69.92,69.53,69.81,35955.0,64.6017,64.8987,64.5367,64.7966,35955.0
2021-05-21 11:00:00,69.8,70.07,69.74,69.89,43738.0,64.7873,65.0379,64.7316,64.8709,43738.0
2021-05-21 11:30:00,69.9,70.0,69.54,69.62,61252.0,64.8802,64.973,64.546,64.6203,61252.0
2021-05-21 12:00:00,69.61,69.64,69.31,69.34,24816.0,64.611,64.6388,64.3325,64.3604,24816.0
2021-05-21 12:30:00,69.36,69.36,69.05,69.06,23737.0,64.3789,64.3789,64.0912,64.1005,23737.0
2021-05-21 13:00:00,69.08,69.32,69.05,69.3,29179.0,64.119,64.3418,64.0912,64.3232,29179.0
2021-05-21 13:30:00,69.29,69.44,69.29,69.34,16649.0,64.314,64.4532,64.314,64.3604,16649.0
2021-05-21 14:00:00,69.33,69.44,69.29,69.3,22759.0,64.3511,64.4532,64.314,64.3232,22759.0
2021-05-21 14:30:00,69.32,69.39,69.19,69.26,30469.0,64.3418,64.4068,64.2211,64.2861,30469.0
2021-05-21 15:00:00,69.25,69.41,69.2,69.35,35285.0,64.2768,64.4253,64.2304,64.3697,35285.0
2021-05-21 15:30:00,69.36,69.48,69.15,69.31,275265.0,64.3789,64.4903,64.184,64.3325,275265.0
2021-05-24 09:30:00,69.89,69.89,68.99,69.25,39000.0,64.8709,64.8709,64.0355,64.2768,39000.0
2021-05-24 10:00:00,69.26,69.68,69.04,69.14,31596.0,64.2861,64.676,64.0819,64.1747,31596.0
2021-05-24 10:30:00,69.14,69.43,69.14,69.32,23901.0,64.1747,64.4439,64.1747,64.3418,23901.0
2021-05-24 11:00:00,69.31,69.45,69.2,69.26,15581.0,64.3325,64.4625,64.2304,64.2861,15581.0
2021-05-24 11:30:00,69.26,69.36,69.18,69.21,16874.0,64.2861,64.3789,64.2119,64.2397,16874.0
2021-05-24 12:00:00,69.23,69.33,69.17,69.23,17962.0,64.2583,64.3511,64.2026,64.2583,17962.0
2021-05-24 12:30:00,69.24,69.33,69.2,69.21,15522.0,64.2676,64.3511,64.2304,64.2397,15522.0
2021-05-24 13:00:00,69.22,69.38,69.21,69.37,14827.0,64.249,64.3975,64.2397,64.3882,14827.0
2021-05-24 13:30:00,69.38,69.46,69.34,69.44,16390.0,64.3975,64.4718,64.3604,64.4532,16390.0
2021-05-24 14:00:00,69.43,69.49,69.37,69.46,21332.0,64.4439,64.4996,64.3882,64.4718,21332.0
2021-05-24 14:30:00,69.46,69.5,69.34,69.39,23024.0,64.4718,64.5089,64.3604,64.4068,23024.0
2021-05-24 15:00:00,69.38,69.5,69.36,69.38,31044.0,64.3975,64.5089,64.3789,64.3975,31044.0
2021-05-24 15:30:00,69.39,69.42,69.17,69.18,88227.0,64.4068,64.4346,64.2026,64.2119,88227.0
2021-05-25 09:30:00,69.32,70.16,69.29,69.67,64386.0,64.3418,65.1215,64.314,64.6667,64386.0
2021-05-25 10:00:00,69.6,69.85,69.53,69.53,20923.0,64.6017,64.8337,64.5367,64.5367,20923.0
2021-05-25 10:30:00,69.54,69.76,69.52,69.55,24373.0,64.546,64.7502,64.5274,64.5553,24373.0
2021-05-25 11:00:00,69.56,69.57,69.31,69.47,23412.0,64.5646,64.5739,64.3325,64.481,23412.0
2021-05-25 11:30:00,69.48,69.52,69.37,69.52,13241.0,64.4903,64.5274,64.3882,64.5274,13241.0
2021-05-25 12:00:00,69.5,69.66,69.5,69.59,14835.0,64.5089,64.6574,64.5089,64.5924,14835.0
2021-05-25 12:30:00,69.59,69.63,69.52,69.53,14403.0,64.5924,64.6295,64.5274,64.5367,14403.0
2021-05-25 13:00:00,69.52,69.53,69.33,69.39,13854.0,64.5274,64.5367,64.3511,64.4068,13854.0
2021-05-25 13:30:00,69.37,69.42,69.34,69.41,21388.0,64.3882,64.4346,64.3604,64.4253,21388.0
2021-05-25 14:00:00,69.37,69.42,69.28,69.29,22333.0,64.3882,64.4346,64.3047,64.314,22333.0
2021-05-25 14:30:00,69.31,69.42,69.28,69.29,31295.0,64.3325,64.4346,64.3047,64.314,31295.0
2021-05-25 15:00:00,69.27,69.29,69.15,69.16,43275.0,64.2954,64.314,64.184,64.1933,43275.0
2021-05-25 15:30:00,69.16,69.27,68.99,69.15,147166.0,64.1933,64.2954,64.0355,64.184,147166.0
2021-05-26 09:30:00,69.19,69.77,69.19,69.48,48312.0,64.2211,64.7595,64.2211,64.4903,48312.0
2021-05-26 10:00:00,69.49,69.73,69.42,69.63,26038.0,64.4996,64.7224,64.4346,64.6295,26038.0
2021-05-26 10:30:00,69.65,69.8,69.53,69.61,18878.0,64.6481,64.7873,64.5367,64.611,18878.0
2021-05-26 11:00:00,69.59,69.82,69.59,69.77,33937.0,64.5924,64.8059,64.5924,64.7595,33937.0
2021-05-26 11:30:00,69.78,69.8,69.58,69.73,58845.0,64.7688,64.7873,64.5831,64.7224,58845.0
2021-05-26 12:00:00,69.74,69.89,69.73,69.86,24730.0,64.7316,64.8709,64.7224,64.843,24730.0
2021-05-26 12:30:00,69.87,69.88,69.78,69.8,10227.0,64.8523,64.8616,64.7688,64.7873,10227.0
2021-05-26 13:00:00,69.81,69.96,69.81,69.93,11878.0,64.7966,64.9358,64.7966,64.908,11878.0
2021-05-26 13:30:00,69.94,69.95,69.81,69.89,22801.0,64.9173,64.9266,64.7966,64.8709,22801.0
2021-05-26 14:00:00,69.86,70.09,69.82,70.07,21546.0,64.843,65.0565,64.8059,65.0379,21546.0
2021-05-26 14:30:00,70.08,70.09,69.95,70.0,24051.0,65.0472,65.0565,64.9266,64.973,24051.0
2021-05-26 15:00:00,70.0,70.0,69.84,69.92,24553.0,64.973,64.973,64.8245,64.8987,24553.0
2021-05-26 15:30:00,69.94,69.99,69.9,69.98,93200.0,64.9173,64.9637,64.8802,64.9544,93200.0
2021-05-27 09:30:00,70.55,70.98,70.49,70.73,44545.0,65.4835,65.8826,65.4278,65.6505,44545.0
2021-05-27 10:00:00,70.69,70.81,70.52,70.63,44361.0,65.6134,65.7248,65.4556,65.5577,44361.0
2021-05-27 10:30:00,70.61,71.16,70.57,71.12,62344.0,65.5392,66.0497,65.502,66.0125,62344.0
2021-05-27 11:00:00,71.16,71.21,70.7,70.75,50117.0,66.0497,66.0961,65.6227,65.6691,50117.0
2021-05-27 11:30:00,70.75,70.93,70.71,70.88,44031.0,65.6691,65.8362,65.632,65.7898,44031.0
2021-05-27 12:00:00,70.87,71.09,70.86,71.0,28677.0,65.7805,65.9847,65.7712,65.9012,28677.0
2021-05-27 12:30:00,71.0,71.07,70.89,70.89,25574.0,65.9012,65.9661,65.7991,65.7991,25574.0
2021-05-27 13:00:00,70.9,70.92,70.8,70.9,26071.0,65.8083,65.8269,65.7155,65.8083,26071.0
2021-05-27 13:30:00,70.89,71.0,70.76,71.0,30316.0,65.7991,65.9012,65.6784,65.9012,30316.0
2021-05-27 14:00:00,71.0,71.01,70.89,71.01,35331.0,65.9012,65.9104,65.7991,65.9104,35331.0
2021-05-27 14:30:00,71.02,71.14,71.01,71.11,40359.0,65.9197,66.0311,65.9104,66.0033,40359.0
2021-05-27 15:00:00,71.11,71.11,70.9,70.94,36532.0,66.0033,66.0033,65.8083,65.8455,36532.0
2021-05-27 15:30:00,70.94,71.21,70.91,71.1,237612.0,65.8455,66.0961,65.8176,65.994,237612.0
2021-05-28 09:30:00,71.48,71.61,70.73,71.03,46905.0,66.3467,66.4674,65.6505,65.929,46905.0
2021-05-28 10:00:00,70.99,71.05,70.84,70.98,47772.0,65.8919,65.9476,65.7526,65.8826,47772.0
2021-05-28 10:30:00,70.96,71.21,70.96,71.15,29579.0,65.864,66.0961,65.864,66.0404,29579.0
2021-05-28 11:00:00,71.14,71.21,71.1,71.13,18338.0,66.0311,66.0961,65.994,66.0218,18338.0
2021-05-28 11:30:00,71.12,71.24,71.06,71.22,16353.0,66.0125,66.1239,65.9568,66.1054,16353.0
2021-05-28 12:00:00,71.22,71.34,71.19,71.28,15502.0,66.1054,66.2167,66.0775,66.161,15502.0
2021-05-28 12:30:00,71.28,71.29,71.15,71.19,21064.0,66.161,66.1703,66.0404,66.0775,21064.0
2021-05-28 13:00:00,71.18,71.38,71.17,71.38,17578.0,66.0682,66.2539,66.0589,66.2539,17578.0
2021-05-28 13:30:00,71.39,71.45,71.33,71.39,28540.0,66.2632,66.3188,66.2075,66.2632,28540.0
2021-05-28 14:00:00,71.36,71.36,71.19,71.27,23046.0,66.2353,66.2353,66.0775,66.1518,23046.0
2021-05-28 14:30:00,71.27,71.27,71.01,71.05,37286.0,66.1518,66.1518,65.9104,65.9476,37286.0
2021-05-28 15:00:00,71.06,71.19,71.03,71.17,34589.0,65.9568,66.0775,65.929,66.0589,34589.0
2021-05-28 15:30:00,71.15,71.2,71.03,71.09,148338.0,66.0404,66.0868,65.929,65.9847,148338.0
2021-06-01 09:30:00,72.08,72.11,71.0,71.0,51062.0,66.9036,66.9314,65.9012,65.9012,51062.0
2021-06-01 10:00:00,71.03,71.21,70.9,71.03,42404.0,65.929,66.0961,65.8083,65.929,42404.0
2021-06-01 10:30:00,70.98,71.22,70.85,71.09,39060.0,65.8826,66.1054,65.7619,65.9847,39060.0
2021-06-01 11:00:00,71.12,71.39,71.11,71.31,13426.0,66.0125,66.2632,66.0033,66.1889,13426.0
2021-06-01 11:30:00,71.28,71.45,71.25,71.4,23292.0,66.161,66.3188,66.1332,66.2724,23292.0
2021-06-01 12:00:00,71.4,71.52,71.34,71.47,29635.0,66.2724,66.3838,66.2167,66.3374,29635.0
2021-06-01 12:30:00,71.48,71.52,71.29,71.3,16129.0,66.3467,66.3838,66.1703,66.1796,16129.0
2021-06-01 13:00:00,71.31,71.31,70.99,71.0,14604.0,66.1889,66.1889,65.8919,65.9012,14604.0
2021-06-01 13:30:00,71.01,71.2,70.98,71.15,31239.0,65.9104,66.0868,65.8826,66.0404,31239.0
2021-06-01 14:00:00,71.15,71.38,71.13,71.38,17345.0,66.0404,66.2539,66.0218,66.2539,17345.0
2021-06-01 14:30:00,71.38,71.61,71.36,71.54,22497.0,66.2539,66.4674,66.2353,66.4024,22497.0
2021-06-01 15:00:00,71.55,71.62,71.5,71.58,23857.0,66.4117,66.4766,66.3653,66.4395,23857.0
2021-06-01 15:30:00,71.58,71.69,71.48,71.57,104613.0,66.4395,66.5416,66.3467,66.4302,104613.0
2021-06-02 09:30:00,71.48,71.86,70.82,71.13,33222.0,66.3467,66.6994,65.7341,66.0218,33222.0
2021-06-02 10:00:00,71.1,71.31,71.04,71.17,18413.0,65.994,66.1889,65.9383,66.0589,18413.0
2021-06-02 10:30:00,71.17,71.46,71.17,71.41,23051.0,66.0589,66.3281,66.0589,66.2817,23051.0
2021-06-02 11:00:00,71.43,71.44,71.21,71.27,28111.0,66.3003,66.3096,66.0961,66.1518,28111.0
2021-06-02 11:30:00,71.27,71.33,71.21,71.29,65437.0,66.1518,66.2075,66.0961,66.1703,65437.0
2021-06-02 12:00:00,71.28,71.31,71.05,71.14,137354.0,66.161,66.1889,65.9476,66.0311,137354.0
2021-06-02 12:30:00,71.15,71.33,71.1,71.27,29271.0,66.0404,66.2075,65.994,66.1518,29271.0
2021-06-02 13:00:00,71.29,71.39,71.27,71.39,24477.0,66.1703,66.2632,66.1518,66.2632,24477.0
2021-06-02 13:30:00,71.34,71.61,71.33,71.56,31147.0,66.2167,66.4674,66.2075,66.4209,31147.0
2021-06-02 14:00:00,71.58,71.63,71.29,71.4,26900.0,66.4395,66.4859,66.1703,66.2724,26900.0
2021-06-02 14:30:00,71.39,71.44,71.35,71.35,26392.0,66.2632,66.3096,66.226,66.226,26392.0
2021-06-02 15:00:00,71.34,71.34,71.18,71.2,47827.0,66.2167,66.2167,66.0682,66.0868,47827.0
2021-06-02 15:30:00,71.19,71.35,71.11,71.28,150792.0,66.0775,66.226,66.0033,66.161,150792.0
2021-06-03 09:30:00,70.89,71.42,69.59,69.62,96122.0,65.7991,66.291,64.5924,64.6203,96122.0
2021-06-03 10:00:00,69.63,69.63,68.85,69.22,125533.0,64.6295,64.6295,63.9056,64.249,125533.0
2021-06-03 10:30:00,69.24,69.57,68.96,69.51,82348.0,64.2676,64.5739,64.0077,64.5182,82348.0
2021-06-03 11:00:00,69.49,69.82,69.36,69.7,65945.0,64.4996,64.8059,64.3789,64.6945,65945.0
2021-06-03 11:30:00,69.71,69.79,69.67,69.72,28264.0,64.7038,64.7781,64.6667,64.7131,28264.0
2021-06-03 12:00:00,69.71,69.73,69.28,69.28,28215.0,64.7038,64.7224,64.3047,64.3047,28215.0
2021-06-03 12:30:00,69.31,69.36,69.06,69.12,31673.0,64.3325,64.3789,64.1005,64.1562,31673.0
2021-06-03 13:00:00,69.12,69.2,68.86,68.93,47716.0,64.1562,64.2304,63.9148,63.9798,47716.0
2021-06-03 13:30:00,68.96,69.02,68.78,68.79,47783.0,64.0077,64.0634,63.8406,63.8499,47783.0
2021-06-03 14:00:00,68.79,68.86,68.57,68.62,52298.0,63.8499,63.9148,63.6457,63.6921,52298.0
2021-06-03 14:30:00,68.61,68.81,68.6,68.74,50467.0,63.6828,63.8684,63.6735,63.8035,50467.0
2021-06-03 15:00:00,68.74,68.81,68.61,68.75,59813.0,63.8035,63.8684,63.6828,63.8127,59813.0
2021-06-03 15:30:00,68.77,68.87,68.69,68.83,185664.0,63.8313,63.9241,63.757,63.887,185664.0
2021-06-04 09:30:00,68.97,69.35,68.93,69.0,54037.0,64.0169,64.3697,63.9798,64.0448,54037.0
2021-06-04 10:00:00,69.03,69.13,68.8,68.88,35280.0,64.0726,64.1655,63.8592,63.9334,35280.0
2021-06-04 10:30:00,68.89,69.1,68.8,69.02,36163.0,63.9427,64.1376,63.8592,64.0634,36163.0
2021-06-04 11:00:00,69.01,69.09,68.91,68.94,26394.0,64.0541,64.1283,63.9613,63.9891,26394.0
2021-06-04 11:30:00,68.95,68.98,68.75,68.83,19576.0,63.9984,64.0262,63.8127,63.887,19576.0
2021-06-04 12:00:00,68.84,68.9,68.72,68.73,39138.0,63.8963,63.952,63.7849,63.7942,39138.0
2021-06-04 12:30:00,68.73,68.77,68.59,68.73,107016.0,63.7942,63.8313,63.6642,63.7942,107016.0
2021-06-04 13:00:00,68.73,68.76,68.66,68.7,54286.0,63.7942,63.822,63.7292,63.7663,54286.0
2021-06-04 13:30:00,68.7,68.79,68.68,68.72,39597.0,63.7663,63.8499,63.7478,63.7849,39597.0
2021-06-04 14:00:00,68.72,68.88,68.72,68.83,103148.0,63.7849,63.9334,63.7849,63.887,103148.0
2021-06-04 14:30:00,68.81,68.94,68.79,68.8,66918.0,63.8684,63.9891,63.8499,63.8592,66918.0
2021-06-04 15:00:00,68.8,68.93,68.78,68.92,85108.0,63.8592,63.9798,63.8406,63.9705,85108.0
2021-06-04 15:30:00,68.92,69.23,68.92,69.05,219517.0,63.9705,64.2583,63.9705,64.0912,219517.0
2021-06-07 09:30:00,69.28,69.39,68.85,68.85,33983.0,64.3047,64.4068,63.9056,63.9056,33983.0
2021-06-07 10:00:00,68.85,68.99,68.61,68.61,29705.0,63.9056,64.0355,63.6828,63.6828,29705.0
2021-06-07 10:30:00,68.61,68.72,68.43,68.47,44323.0,63.6828,63.7849,63.5157,63.5528,44323.0
2021-06-07 11:00:00,68.48,68.58,68.05,68.06,30061.0,63.5621,63.6549,63.163,63.1723,30061.0
2021-06-07 11:30:00,68.1,68.14,67.81,67.99,28907.0,63.2094,63.2465,62.9402,63.1073,28907.0
2021-06-07 12:00:00,68.0,68.21,67.99,68.06,26081.0,63.1166,63.3115,63.1073,63.1723,26081.0
2021-06-07 12:30:00,68.05,68.2,68.04,68.15,25217.0,63.163,63.3022,63.1537,63.2558,25217.0
2021-06-07 13:00:00,68.17,68.3,68.07,68.13,39926.0,63.2744,63.3951,63.1816,63.2373,39926.0
2021-06-07 13:30:00,68.13,68.15,68.01,68.1,52439.0,63.2373,63.2558,63.1259,63.2094,52439.0
2021-06-07 14:00:00,68.12,68.32,68.08,68.15,29276.0,63.228,63.4136,63.1909,63.2558,29276.0
2021-06-07 14:30:00,68.15,68.3,68.05,68.21,53308.0,63.2558,63.3951,63.163,63.3115,53308.0
2021-06-07 15:00:00,68.2,68.35,68.16,68.2,72649.0,63.3022,63.4415,63.2651,63.3022,72649.0
2021-06-07 15:30:00,68.19,68.37,68.09,68.21,216976.0,63.293,63.46,63.2001,63.3115,216976.0
2021-06-08 09:30:00,68.44,68.57,67.75,67.95,43845.0,63.525,63.6457,62.8846,63.0702,43845.0
2021-06-08 10:00:00,67.95,68.22,67.93,68.18,20086.0,63.0702,63.3208,63.0516,63.2837,20086.0
2021-06-08 10:30:00,68.16,68.41,68.08,68.33,31330.0,63.2651,63.4972,63.1909,63.4229,31330.0
2021-06-08 11:00:00,68.34,68.34,67.97,68.07,32154.0,63.4322,63.4322,63.0888,63.1816,32154.0
2021-06-08 11:30:00,68.06,68.57,68.06,68.4,32125.0,63.1723,63.6457,63.1723,63.4879,32125.0
2021-06-08 12:00:00,68.41,68.59,68.39,68.57,43748.0,63.4972,63.6642,63.4786,63.6457,43748.0
2021-06-08 12:30:00,68.55,68.7,68.51,68.58,31264.0,63.6271,63.7663,63.59,63.6549,31264.0
2021-06-08 13:00:00,68.58,68.69,68.58,68.64,33241.0,63.6549,63.757,63.6549,63.7106,33241.0
2021-06-08 13:30:00,68.63,68.7,68.57,68.63,34983.0,63.7014,63.7663,63.6457,63.7014,34983.0
2021-06-08 14:00:00,68.62,68.63,68.42,68.56,44919.0,63.6921,63.7014,63.5064,63.6364,44919.0
2021-06-08 14:30:00,68.56,68.57,68.46,68.46,40482.0,63.6364,63.6457,63.5436,63.5436,40482.0
2021-06-08 15:00:00,68.46,68.53,68.44,68.46,70278.0,63.5436,63.6085,63.525,63.5436,70278.0
2021-06-08 15:30:00,68.45,68.51,68.29,68.39,200580.0,63.5343,63.59,63.3858,63.4786,200580.0
2021-06-09 09:30:00,68.17,68.32,67.7,67.84,54823.0,63.2744,63.4136,62.8381,62.9681,54823.0
2021-06-09 10:00:00,68.02,68.31,67.97,68.11,26654.0,63.1352,63.4043,63.0888,63.2187,26654.0
2021-06-09 10:30:00,68.13,68.43,68.13,68.31,21597.0,63.2373,63.5157,63.2373,63.4043,21597.0
2021-06-09 11:00:00,68.33,68.47,68.23,68.43,20276.0,63.4229,63.5528,63.3301,63.5157,20276.0
2021-06-09 11:30:00,68.47,68.56,68.42,68.47,21479.0,63.5528,63.6364,63.5064,63.5528,21479.0
2021-06-09 12:00:00,68.45,68.47,68.32,68.37,20965.0,63.5343,63.5528,63.4136,63.46,20965.0
2021-06-09 12:30:00,68.36,68.37,68.25,68.27,19214.0,63.4507,63.46,63.3486,63.3672,19214.0
2021-06-09 13:00:00,68.26,68.49,68.18,68.27,47549.0,63.3579,63.5714,63.2837,63.3672,47549.0
2021-06-09 13:30:00,68.27,68.3,68.18,68.29,23830.0,63.3672,63.3951,63.2837,63.3858,23830.0
2021-06-09 14:00:00,68.3,68.48,68.22,68.44,31756.0,63.3951,63.5621,63.3208,63.525,31756.0
2021-06-09 14:30:00,68.44,68.56,68.39,68.48,44635.0,63.525,63.6364,63.4786,63.5621,44635.0
2021-06-09 15:00:00,68.48,68.54,68.42,68.44,52321.0,63.5621,63.6178,63.5064,63.525,52321.0
2021-06-09 15:30:00,68.42,68.59,68.33,68.44,178152.0,63.5064,63.6642,63.4229,63.525,178152.0
2021-06-10 09:30:00,68.69,69.07,67.97,68.16,56941.0,63.757,64.1098,63.0888,63.2651,56941.0
2021-06-10 10:00:00,68.09,68.43,68.09,68.42,31934.0,63.2001,63.5157,63.2001,63.5064,31934.0
2021-06-10 10:30:00,68.42,68.5,68.27,68.35,45992.0,63.5064,63.5807,63.3672,63.4415,45992.0
2021-06-10 11:00:00,68.34,68.52,68.34,68.48,23668.0,63.4322,63.5993,63.4322,63.5621,23668.0
2021-06-10 11:30:00,68.51,68.6,68.38,68.6,15703.0,63.59,63.6735,63.4693,63.6735,15703.0
2021-06-10 12:00:00,68.62,68.67,68.48,68.57,13160.0,63.6921,63.7385,63.5621,63.6457,13160.0
2021-06-10 12:30:00,68.56,68.73,68.56,68.59,12288.0,63.6364,63.7942,63.6364,63.6642,12288.0
2021-06-10 13:00:00,68.62,68.7,68.58,68.66,12795.0,63.6921,63.7663,63.6549,63.7292,12795.0
2021-06-10 13:30:00,68.62,68.62,68.47,68.48,17628.0,63.6921,63.6921,63.5528,63.5621,17628.0
2021-06-10 14:00:00,68.47,68.48,68.29,68.32,24484.0,63.5528,63.5621,63.3858,63.4136,24484.0
2021-06-10 14:30:00,68.33,68.39,68.27,68.29,21796.0,63.4229,63.4786,63.3672,63.3858,21796.0
2021-06-10 15:00:00,68.28,68.39,68.09,68.14,41828.0,63.3765,63.4786,63.2001,63.2465,41828.0
2021-06-10 15:30:00,68.17,68.25,67.78,67.79,202836.0,63.2744,63.3486,62.9124,62.9217,202836.0
2021-06-11 09:30:00,68.07,68.52,68.0,68.37,74224.0,63.1816,63.5993,63.1166,63.46,74224.0
2021-06-11 10:00:00,68.32,68.53,68.27,68.38,32477.0,63.4136,63.6085,63.3672,63.4693,32477.0
2021-06-11 10:30:00,68.36,68.56,68.12,68.12,51222.0,63.4507,63.6364,63.228,63.228,51222.0
2021-06-11 11:00:00,68.16,68.47,68.16,68.39,34933.0,63.2651,63.5528,63.2651,63.4786,34933.0
2021-06-11 11:30:00,68.37,68.55,68.35,68.48,25799.0,63.46,63.6271,63.4415,63.5621,25799.0
2021-06-11 12:00:00,68.46,68.5,68.2,68.2,23727.0,63.5436,63.5807,63.3022,63.3022,23727.0
2021-06-11 12:30:00,68.2,68.41,68.15,68.37,26628.0,63.3022,63.4972,63.2558,63.46,26628.0
2021-06-11 13:00:00,68.42,68.49,68.37,68.46,25292.0,63.5064,63.5714,63.46,63.5436,25292.0
2021-06-11 13:30:00,68.45,68.56,68.41,68.53,27090.0,63.5343,63.6364,63.4972,63.6085,27090.0
2021-06-11 14:00:00,68.54,68.7,68.52,68.69,41399.0,63.6178,63.7663,63.5993,63.757,41399.0
2021-06-11 14:30:00,68.67,68.88,68.65,68.88,51811.0,63.7385,63.9334,63.7199,63.9334,51811.0
2021-06-11 15:00:00,68.87,68.87,68.69,68.76,55198.0,63.9241,63.9241,63.757,63.822,55198.0
2021-06-11 15:30:00,68.76,68.98,68.67,68.95,227771.0,63.822,64.0262,63.7385,63.9984,227771.0
2021-06-14 09:30:00,68.87,69.18,68.32,68.32,49197.0,63.9241,64.2119,63.4136,63.4136,49197.0
2021-06-14 10:00:00,68.33,68.57,68.3,68.51,60861.0,63.4229,63.6457,63.3951,63.59,60861.0
2021-06-14 10:30:00,68.52,68.82,68.49,68.66,42046.0,63.5993,63.8777,63.5714,63.7292,42046.0
2021-06-14 11:00:00,68.64,68.75,68.52,68.63,32826.0,63.7106,63.8127,63.5993,63.7014,32826.0
2021-06-14 11:30:00,68.62,68.75,68.54,68.67,46362.0,63.6921,63.8127,63.6178,63.7385,46362.0
2021-06-14 12:00:00,68.65,68.73,68.55,68.69,33640.0,63.7199,63.7942,63.6271,63.757,33640.0
2021-06-14 12:30:00,68.69,68.71,68.54,68.56,44273.0,63.757,63.7756,63.6178,63.6364,44273.0
2021-06-14 13:00:00,68.52,68.64,68.48,68.63,43635.0,63.5993,63.7106,63.5621,63.7014,43635.0
2021-06-14 13:30:00,68.62,68.69,68.56,68.64,25595.0,63.6921,63.757,63.6364,63.7106,25595.0
2021-06-14 14:00:00,68.64,68.69,68.55,68.69,30534.0,63.7106,63.757,63.6271,63.757,30534.0
2021-06-14 14:30:00,68.66,68.78,68.62,68.76,24245.0,63.7292,63.8406,63.6921,63.822,24245.0
2021-06-14 15:00:00,68.75,68.84,68.69,68.73,42330.0,63.8127,63.8963,63.757,63.7942,42330.0
2021-06-14 15:30:00,68.72,68.87,68.64,68.85,141815.0,63.7849,63.9241,63.7106,63.9056,141815.0
2021-06-15 09:30:00,69.04,69.2,68.53,68.77,32731.0,64.0819,64.2304,63.6085,63.8313,32731.0
2021-06-15 10:00:00,68.78,69.16,68.76,69.16,17882.0,63.8406,64.1933,63.822,64.1933,17882.0
2021-06-15 10:30:00,69.13,69.13,68.87,68.92,19242.0,64.1655,64.1655,63.9241,63.9705,19242.0
2021-06-15 11:00:00,68.93,69.13,68.85,69.13,15599.0,63.9798,64.1655,63.9056,64.1655,15599.0
2021-06-15 11:30:00,69.11,69.18,69.06,69.13,17233.0,64.1469,64.2119,64.1005,64.1655,17233.0
2021-06-15 12:00:00,69.14,69.37,69.14,69.35,21451.0,64.1747,64.3882,64.1747,64.3697,21451.0
2021-06-15 12:30:00,69.35,69.41,69.31,69.39,14864.0,64.3697,64.4253,64.3325,64.4068,14864.0
2021-06-15 13:00:00,69.39,69.45,69.32,69.38,22068.0,64.4068,64.4625,64.3418,64.3975,22068.0
2021-06-15 13:30:00,69.37,69.63,69.33,69.58,27211.0,64.3882,64.6295,64.3511,64.5831,27211.0
2021-06-15 14:00:00,69.61,69.72,69.48,69.58,26912.0,64.611,64.7131,64.4903,64.5831,26912.0
2021-06-15 14:30:00,69.58,69.68,69.49,69.56,28663.0,64.5831,64.676,64.4996,64.5646,28663.0
2021-06-15 15:00:00,69.54,69.55,69.41,69.46,24620.0,64.546,64.5553,64.4253,64.4718,24620.0
2021-06-15 15:30:00,69.45,69.45,69.23,69.27,149263.0,64.4625,64.4625,64.2583,64.2954,149263.0
2021-06-16 09:30:00,69.14,69.26,68.61,68.8,39688.0,64.1747,64.2861,63.6828,63.8592,39688.0
2021-06-16 10:00:00,68.8,69.06,68.5,68.63,15634.0,63.8592,64.1005,63.5807,63.7014,15634.0
2021-06-16 10:30:00,68.6,68.93,68.6,68.71,17697.0,63.6735,63.9798,63.6735,63.7756,17697.0
2021-06-16 11:00:00,68.68,69.05,68.63,69.05,15921.0,63.7478,64.0912,63.7014,64.0912,15921.0
2021-06-16 11:30:00,69.03,69.15,69.0,69.04,13888.0,64.0726,64.184,64.0448,64.0819,13888.0
2021-06-16 12:00:00,69.03,69.05,68.9,68.95,19763.0,64.0726,64.0912,63.952,63.9984,19763.0
2021-06-16 12:30:00,68.95,69.02,68.89,68.95,19488.0,63.9984,64.0634,63.9427,63.9984,19488.0
2021-06-16 13:00:00,68.94,68.94,68.74,68.75,15968.0,63.9891,63.9891,63.8035,63.8127,15968.0
2021-06-16 13:30:00,68.74,68.85,68.59,68.74,25666.0,63.8035,63.9056,63.6642,63.8035,25666.0
2021-06-16 14:00:00,68.74,68.79,68.32,68.52,32104.0,63.8035,63.8499,63.4136,63.5993,32104.0
2021-06-16 14:30:00,68.52,68.64,68.26,68.45,41093.0,63.5993,63.7106,63.3579,63.5343,41093.0
2021-06-16 15:00:00,68.44,68.69,68.43,68.53,30601.0,63.525,63.757,63.5157,63.6085,30601.0
2021-06-16 15:30:00,68.54,68.6,68.27,68.39,142192.0,63.6178,63.6735,63.3672,63.4786,142192.0
2021-06-17 09:30:00,68.35,68.65,67.62,67.65,27090.0,63.4415,63.7199,62.7639,62.7917,27090.0
2021-06-17 10:00:00,67.61,67.75,66.98,66.99,39034.0,62.7546,62.8846,62.1699,62.1791,39034.0
2021-06-17 10:30:00,66.96,67.19,66.95,66.98,44454.0,62.1513,62.3648,62.142,62.1699,44454.0
2021-06-17 11:00:00,67.0,67.08,66.88,67.06,55583.0,62.1884,62.2627,62.077,62.2441,55583.0
2021-06-17 11:30:00,67.05,67.07,66.59,66.7,30098.0,62.2348,62.2534,61.8079,61.91,30098.0
2021-06-17 12:00:00,66.66,66.73,66.14,66.14,53327.0,61.8728,61.9378,61.3902,61.3902,53327.0
2021-06-17 12:30:00,66.13,66.46,66.09,66.46,53235.0,61.3809,61.6872,61.3438,61.6872,53235.0
2021-06-17 13:00:00,66.52,66.99,66.51,66.94,22078.0,61.7429,62.1791,61.7336,62.1327,22078.0
2021-06-17 13:30:00,66.92,67.08,66.87,66.95,33341.0,62.1142,62.2627,62.0678,62.142,33341.0
2021-06-17 14:00:00,66.94,66.94,66.67,66.67,35363.0,62.1327,62.1327,61.8821,61.8821,35363.0
2021-06-17 14:30:00,66.68,66.79,66.57,66.7,35736.0,61.8914,61.9935,61.7893,61.91,35736.0
2021-06-17 15:00:00,66.71,67.02,66.67,67.01,41402.0,61.9192,62.207,61.8821,62.1977,41402.0
2021-06-17 15:30:00,67.06,67.15,66.82,66.84,142955.0,62.2441,62.3276,62.0213,62.0399,142955.0
2021-06-18 09:30:00,65.93,66.44,65.61,66.24,137691.0,61.1953,61.6686,60.8982,61.483,137691.0
2021-06-18 10:00:00,66.21,66.27,65.71,66.25,59473.0,61.4552,61.5108,60.9911,61.4923,59473.0
2021-06-18 10:30:00,66.25,66.38,66.1,66.23,36614.0,61.4923,61.6129,61.353,61.4737,36614.0
2021-06-18 11:00:00,66.22,66.26,65.93,66.15,26970.0,61.4644,61.5016,61.1953,61.3995,26970.0
2021-06-18 11:30:00,66.16,66.62,66.12,66.62,58287.0,61.4087,61.8357,61.3716,61.8357,58287.0
2021-06-18 12:00:00,66.61,66.63,66.42,66.46,19805.0,61.8264,61.845,61.6501,61.6872,19805.0
2021-06-18 12:30:00,66.44,66.45,66.19,66.21,15802.0,61.6686,61.6779,61.4366,61.4552,15802.0
2021-06-18 13:00:00,66.22,66.48,66.2,66.27,17195.0,61.4644,61.7058,61.4459,61.5108,17195.0
2021-06-18 13:30:00,66.3,66.44,66.2,66.29,22854.0,61.5387,61.6686,61.4459,61.5294,22854.0
2021-06-18 14:00:00,66.29,66.47,66.25,66.42,20549.0,61.5294,61.6965,61.4923,61.6501,20549.0
2021-06-18 14:30:00,66.4,66.47,66.29,66.36,22656.0,61.6315,61.6965,61.5294,61.5944,22656.0
2021-06-18 15:00:00,66.34,66.48,66.22,66.47,54015.0,61.5758,61.7058,61.4644,61.6965,54015.0
2021-06-18 15:30:00,66.47,66.68,66.02,66.05,256059.0,61.6965,61.8914,61.2788,61.3066,256059.0
2021-06-21 09:30:00,66.68,67.76,66.65,67.48,47956.0,61.8914,62.8938,61.8636,62.6339,47956.0
2021-06-21 10:00:00,67.5,67.89,67.42,67.85,26283.0,62.6525,63.0145,62.5783,62.9774,26283.0
2021-06-21 10:30:00,67.85,67.87,67.62,67.7,27947.0,62.9774,62.9959,62.7639,62.8381,27947.0
2021-06-21 11:00:00,67.71,67.78,67.32,67.69,29333.0,62.8474,62.9124,62.4854,62.8289,29333.0
2021-06-21 11:30:00,67.69,67.84,67.69,67.74,13363.0,62.8289,62.9681,62.8289,62.8753,13363.0
2021-06-21 12:00:00,67.74,67.74,67.49,67.5,16616.0,62.8753,62.8753,62.6432,62.6525,16616.0
2021-06-21 12:30:00,67.51,67.56,67.41,67.42,12967.0,62.6618,62.7082,62.569,62.5783,12967.0
2021-06-21 13:00:00,67.44,67.59,67.41,67.58,10173.0,62.5968,62.736,62.569,62.7268,10173.0
2021-06-21 13:30:00,67.57,67.72,67.56,67.71,11161.0,62.7175,62.8567,62.7082,62.8474,11161.0
2021-06-21 14:00:00,67.73,67.78,67.54,67.54,15426.0,62.866,62.9124,62.6896,62.6896,15426.0
2021-06-21 14:30:00,67.53,67.56,67.47,67.56,15988.0,62.6804,62.7082,62.6247,62.7082,15988.0
2021-06-21 15:00:00,67.56,67.66,67.51,67.66,17297.0,62.7082,62.801,62.6618,62.801,17297.0
2021-06-21 15:30:00,67.66,67.73,67.6,67.63,67412.0,62.801,62.866,62.7453,62.7732,67412.0
2021-06-22 09:30:00,67.8,67.9,67.19,67.9,40049.0,62.931,63.0238,62.3648,63.0238,40049.0
2021-06-22 10:00:00,67.9,68.03,67.75,67.94,33552.0,63.0238,63.1444,62.8846,63.0609,33552.0
2021-06-22 10:30:00,67.94,68.2,67.92,68.15,24413.0,63.0609,63.3022,63.0423,63.2558,24413.0
2021-06-22 11:00:00,68.18,68.26,68.09,68.13,19626.0,63.2837,63.3579,63.2001,63.2373,19626.0
2021-06-22 11:30:00,68.12,68.14,67.96,68.06,17588.0,63.228,63.2465,63.0795,63.1723,17588.0
2021-06-22 12:00:00,68.08,68.13,68.01,68.05,24291.0,63.1909,63.2373,63.1259,63.163,24291.0
2021-06-22 12:30:00,68.07,68.13,67.95,68.04,21769.0,63.1816,63.2373,63.0702,63.1537,21769.0
2021-06-22 13:00:00,68.04,68.15,68.03,68.11,15763.0,63.1537,63.2558,63.1444,63.2187,15763.0
2021-06-22 13:30:00,68.11,68.22,68.09,68.22,19444.0,63.2187,63.3208,63.2001,63.3208,19444.0
2021-06-22 14:00:00,68.19,68.21,68.07,68.08,19176.0,63.293,63.3115,63.1816,63.1909,19176.0
2021-06-22 14:30:00,68.1,68.19,68.08,68.13,18344.0,63.2094,63.293,63.1909,63.2373,18344.0
2021-06-22 15:00:00,68.12,68.16,67.98,68.12,32595.0,63.228,63.2651,63.098,63.228,32595.0
2021-06-22 15:30:00,68.14,68.19,67.9,67.92,130986.0,63.2465,63.293,63.0238,63.0423,130986.0
2021-06-23 09:30:00,68.13,68.46,67.75,67.93,30444.0,63.2373,63.5436,62.8846,63.0516,30444.0
2021-06-23 10:00:00,67.93,68.39,67.8,68.2,26755.0,63.0516,63.4786,62.931,63.3022,26755.0
2021-06-23 10:30:00,68.2,68.45,68.11,68.45,32292.0,63.3022,63.5343,63.2187,63.5343,32292.0
2021-06-23 11:00:00,68.47,68.56,68.23,68.45,34920.0,63.5528,63.6364,63.3301,63.5343,34920.0
2021-06-23 11:30:00,68.45,68.52,68.32,68.44,47551.0,63.5343,63.5993,63.4136,63.525,47551.0
2021-06-23 12:00:00,68.44,68.58,68.36,68.54,22635.0,63.525,63.6549,63.4507,63.6178,22635.0
2021-06-23 12:30:00,68.58,68.68,68.5,68.57,26032.0,63.6549,63.7478,63.5807,63.6457,26032.0
2021-06-23 13:00:00,68.6,68.71,68.52,68.69,17285.0,63.6735,63.7756,63.5993,63.757,17285.0
2021-06-23 13:30:00,68.68,68.72,68.6,68.61,19332.0,63.7478,63.7849,63.6735,63.6828,19332.0
2021-06-23 14:00:00,68.61,68.65,68.5,68.59,28034.0,63.6828,63.7199,63.5807,63.6642,28034.0
2021-06-23 14:30:00,68.57,68.58,68.36,68.42,43502.0,63.6457,63.6549,63.4507,63.5064,43502.0
2021-06-23 15:00:00,68.4,68.59,68.36,68.56,35809.0,63.4879,63.6642,63.4507,63.6364,35809.0
2021-06-23 15:30:00,68.55,68.56,68.14,68.15,151062.0,63.6271,63.6364,63.2465,63.2558,151062.0
2021-06-24 09:30:00,68.49,68.58,67.75,67.98,30259.0,63.5714,63.6549,62.8846,63.098,30259.0
2021-06-24 10:00:00,67.95,68.04,67.82,67.96,11051.0,63.0702,63.1537,62.9495,63.0795,11051.0
2021-06-24 10:30:00,67.92,67.92,67.54,67.62,23609.0,63.0423,63.0423,62.6896,62.7639,23609.0
2021-06-24 11:00:00,67.63,67.7,67.54,67.63,20334.0,62.7732,62.8381,62.6896,62.7732,20334.0
2021-06-24 11:30:00,67.64,67.8,67.64,67.71,15107.0,62.7825,62.931,62.7825,62.8474,15107.0
2021-06-24 12:00:00,67.73,67.78,67.62,67.67,17593.0,62.866,62.9124,62.7639,62.8103,17593.0
2021-06-24 12:30:00,67.67,68.16,67.64,68.16,10974.0,62.8103,63.2651,62.7825,63.2651,10974.0
2021-06-24 13:00:00,68.18,68.24,67.98,68.03,15604.0,63.2837,63.3394,63.098,63.1444,15604.0
2021-06-24 13:30:00,68.03,68.21,68.03,68.18,19085.0,63.1444,63.3115,63.1444,63.2837,19085.0
2021-06-24 14:00:00,68.18,68.24,68.03,68.08,19925.0,63.2837,63.3394,63.1444,63.1909,19925.0
2021-06-24 14:30:00,68.08,68.1,67.96,68.03,22044.0,63.1909,63.2094,63.0795,63.1444,22044.0
2021-06-24 15:00:00,68.02,68.13,67.94,68.0,37728.0,63.1352,63.2373,63.0609,63.1166,37728.0
2021-06-24 15:30:00,68.0,68.06,67.73,67.77,186694.0,63.1166,63.1723,62.866,62.9031,186694.0
2021-06-25 09:30:00,68.07,68.83,68.07,68.73,32406.0,63.1816,63.887,63.1816,63.7942,32406.0
2021-06-25 10:00:00,68.72,69.02,68.71,68.97,28506.0,63.7849,64.0634,63.7756,64.0169,28506.0
2021-06-25 10:30:00,69.0,69.07,68.94,69.01,42514.0,64.0448,64.1098,63.9891,64.0541,42514.0
2021-06-25 11:00:00,69.01,69.11,68.84,68.98,12944.0,64.0541,64.1469,63.8963,64.0262,12944.0
2021-06-25 11:30:00,68.95,69.04,68.77,68.78,53720.0,63.9984,64.0819,63.8313,63.8406,53720.0
2021-06-25 12:00:00,68.77,68.96,68.77,68.83,22756.0,63.8313,64.0077,63.8313,63.887,22756.0
2021-06-25 12:30:00,68.87,68.93,68.8,68.84,24409.0,63.9241,63.9798,63.8592,63.8963,24409.0
2021-06-25 13:00:00,68.84,68.95,68.82,68.89,16954.0,63.8963,63.9984,63.8777,63.9427,16954.0
2021-06-25 13:30:00,68.89,69.05,68.86,69.05,22826.0,63.9427,64.0912,63.9148,64.0912,22826.0
2021-06-25 14:00:00,69.01,69.04,68.85,68.9,22047.0,64.0541,64.0819,63.9056,63.952,22047.0
2021-06-25 14:30:00,68.9,68.96,68.79,68.83,33658.0,63.952,64.0077,63.8499,63.887,33658.0
2021-06-25 15:00:00,68.84,69.21,68.83,69.12,47346.0,63.8963,64.2397,63.887,64.1562,47346.0
2021-06-25 15:30:00,69.13,69.32,69.05,69.27,158548.0,64.1655,64.3418,64.0912,64.2954,158548.0
2021-06-28 09:30:00,69.26,70.04,69.01,69.94,72598.0,64.2861,65.0101,64.0541,64.9173,72598.0
2021-06-28 10:00:00,69.96,70.25,69.8,70.04,47745.0,64.9358,65.205,64.7873,65.0101,47745.0
2021-06-28 10:30:00,70.02,70.22,70.0,70.16,32905.0,64.9915,65.1772,64.973,65.1215,32905.0
2021-06-28 11:00:00,70.16,70.18,69.82,69.94,51912.0,65.1215,65.14,64.8059,64.9173,51912.0
2021-06-28 11:30:00,69.94,70.02,69.84,70.0,34541.0,64.9173,64.9915,64.8245,64.973,34541.0
2021-06-28 12:00:00,70.0,70.2,69.93,70.0,39137.0,64.973,65.1586,64.908,64.973,39137.0
2021-06-28 12:30:00,70.0,70.14,69.96,70.13,31322.0,64.973,65.1029,64.9358,65.0936,31322.0
2021-06-28 13:00:00,70.13,70.17,69.96,70.0,29399.0,65.0936,65.1308,64.9358,64.973,29399.0
2021-06-28 13:30:00,70.0,70.47,69.98,70.44,31257.0,64.973,65.4092,64.9544,65.3814,31257.0
2021-06-28 14:00:00,70.46,70.66,70.44,70.58,35608.0,65.3999,65.5856,65.3814,65.5113,35608.0
2021-06-28 14:30:00,70.6,70.6,70.31,70.37,33570.0,65.5299,65.5299,65.2607,65.3164,33570.0
2021-06-28 15:00:00,70.34,70.51,70.3,70.44,39291.0,65.2886,65.4463,65.2514,65.3814,39291.0
2021-06-28 15:30:00,70.44,70.5,70.3,70.38,181287.0,65.3814,65.4371,65.2514,65.3257,181287.0
2021-06-29 09:30:00,70.83,71.48,70.6,70.89,90370.0,65.7434,66.3467,65.5299,65.7991,90370.0
2021-06-29 10:00:00,70.94,70.95,70.64,70.81,27830.0,65.8455,65.8547,65.567,65.7248,27830.0
2021-06-29 10:30:00,70.85,71.0,70.6,71.0,21565.0,65.7619,65.9012,65.5299,65.9012,21565.0
2021-06-29 11:00:00,70.97,71.15,70.88,71.15,13055.0,65.8733,66.0404,65.7898,66.0404,13055.0
2021-06-29 11:30:00,71.15,71.27,71.09,71.26,15147.0,66.0404,66.1518,65.9847,66.1425,15147.0
2021-06-29 12:00:00,71.29,71.3,71.17,71.28,12030.0,66.1703,66.1796,66.0589,66.161,12030.0
2021-06-29 12:30:00,71.28,71.3,71.16,71.21,11161.0,66.161,66.1796,66.0497,66.0961,11161.0
2021-06-29 13:00:00,71.23,71.36,71.21,71.35,14693.0,66.1146,66.2353,66.0961,66.226,14693.0
2021-06-29 13:30:00,71.34,71.4,71.25,71.4,33593.0,66.2167,66.2724,66.1332,66.2724,33593.0
2021-06-29 14:00:00,71.36,71.48,71.33,71.44,35053.0,66.2353,66.3467,66.2075,66.3096,35053.0
2021-06-29 14:30:00,71.41,71.43,71.26,71.36,28683.0,66.2817,66.3003,66.1425,66.2353,28683.0
2021-06-29 15:00:00,71.33,71.39,71.26,71.39,38039.0,66.2075,66.2632,66.1425,66.2632,38039.0
2021-06-29 15:30:00,71.38,71.73,71.27,71.6,211392.0,66.2539,66.5787,66.1518,66.4581,211392.0
2021-06-30 09:30:00,71.61,71.61,71.19,71.41,50909.0,66.4674,66.4674,66.0775,66.2817,50909.0
2021-06-30 10:00:00,71.47,71.92,71.4,71.44,43711.0,66.3374,66.7551,66.2724,66.3096,43711.0
2021-06-30 10:30:00,71.43,71.66,71.35,71.42,27346.0,66.3003,66.5138,66.226,66.291,27346.0
2021-06-30 11:00:00,71.43,71.7,71.38,71.67,22320.0,66.3003,66.5509,66.2539,66.523,22320.0
2021-06-30 11:30:00,71.64,71.7,71.55,71.68,20688.0,66.4952,66.5509,66.4117,66.5323,20688.0
2021-06-30 12:00:00,71.68,71.85,71.6,71.83,23372.0,66.5323,66.6901,66.4581,66.6716,23372.0
2021-06-30 12:30:00,71.84,71.88,71.75,71.78,22800.0,66.6808,66.718,66.5973,66.6251,22800.0
2021-06-30 13:00:00,71.77,71.8,71.67,71.77,16464.0,66.6159,66.6437,66.523,66.6159,16464.0
2021-06-30 13:30:00,71.78,71.92,71.74,71.92,17402.0,66.6251,66.7551,66.588,66.7551,17402.0
2021-06-30 14:00:00,71.93,72.11,71.89,72.08,26309.0,66.7644,66.9314,66.7272,66.9036,26309.0
2021-06-30 14:30:00,72.06,72.17,72.01,72.16,21502.0,66.885,66.9871,66.8386,66.9779,21502.0
2021-06-30 15:00:00,72.16,72.22,72.09,72.21,32843.0,66.9779,67.0335,66.9129,67.0243,32843.0
2021-06-30 15:30:00,72.21,72.32,71.99,72.04,196602.0,67.0243,67.1264,66.8201,66.8665,196602.0
2021-07-01 09:30:00,72.12,72.42,71.8,71.8,49075.0,66.9407,67.2192,66.6437,66.6437,49075.0
2021-07-01 10:00:00,71.8,72.21,71.79,72.06,41015.0,66.6437,67.0243,66.6344,66.885,41015.0
2021-07-01 10:30:00,72.09,72.34,72.0,72.18,20077.0,66.9129,67.1449,66.8293,66.9964,20077.0
2021-07-01 11:00:00,72.2,72.27,72.08,72.19,6583.0,67.015,67.08,66.9036,67.0057,6583.0
2021-07-01 11:30:00,72.17,72.2,72.05,72.08,13388.0,66.9871,67.015,66.8758,66.9036,13388.0
2021-07-01 12:00:00,72.07,72.17,72.06,72.15,14911.0,66.8943,66.9871,66.885,66.9686,14911.0
2021-07-01 12:30:00,72.17,72.33,72.17,72.33,7956.0,66.9871,67.1356,66.9871,67.1356,7956.0
2021-07-01 13:00:00,72.34,72.39,72.31,72.34,9687.0,67.1449,67.1913,67.1171,67.1449,9687.0
2021-07-01 13:30:00,72.32,72.32,72.09,72.16,26090.0,67.1264,67.1264,66.9129,66.9779,26090.0
2021-07-01 14:00:00,72.14,72.2,72.08,72.1,49474.0,66.9593,67.015,66.9036,66.9222,49474.0
2021-07-01 14:30:00,72.1,72.14,71.85,72.14,33711.0,66.9222,66.9593,66.6901,66.9593,33711.0
2021-07-01 15:00:00,72.12,72.21,72.09,72.12,23146.0,66.9407,67.0243,66.9129,66.9407,23146.0
2021-07-01 15:30:00,72.13,72.18,72.06,72.1,110257.0,66.95,66.9964,66.885,66.9222,110257.0
2021-07-02 09:30:00,71.89,71.93,70.97,71.0,78052.0,66.7272,66.7644,65.8733,65.9012,78052.0
2021-07-02 10:00:00,71.01,71.14,70.82,71.07,36860.0,65.9104,66.0311,65.7341,65.9661,36860.0
2021-07-02 10:30:00,71.17,71.33,71.1,71.23,37500.0,66.0589,66.2075,65.994,66.1146,37500.0
2021-07-02 11:00:00,71.23,71.35,71.0,71.35,27776.0,66.1146,66.226,65.9012,66.226,27776.0
2021-07-02 11:30:00,71.33,71.37,71.11,71.19,22390.0,66.2075,66.2446,66.0033,66.0775,22390.0
2021-07-02 12:00:00,71.2,71.27,71.06,71.09,19922.0,66.0868,66.1518,65.9568,65.9847,19922.0
2021-07-02 12:30:00,71.07,71.41,71.06,71.34,19029.0,65.9661,66.2817,65.9568,66.2167,19029.0
2021-07-02 13:00:00,71.33,71.45,71.3,71.3,14734.0,66.2075,66.3188,66.1796,66.1796,14734.0
2021-07-02 13:30:00,71.32,71.35,71.19,71.28,28591.0,66.1982,66.226,66.0775,66.161,28591.0
2021-07-02 14:00:00,71.27,71.39,71.24,71.28,22535.0,66.1518,66.2632,66.1239,66.161,22535.0
2021-07-02 14:30:00,71.26,71.29,71.08,71.08,28580.0,66.1425,66.1703,65.9754,65.9754,28580.0
2021-07-02 15:00:00,71.07,71.18,71.07,71.13,34104.0,65.9661,66.0682,65.9661,66.0218,34104.0
2021-07-02 15:30:00,71.11,71.24,70.97,71.0,150800.0,66.0033,66.1239,65.8733,65.9012,150800.0
2021-07-06 09:30:00,71.14,71.19,69.93,69.95,59211.0,66.0311,66.0775,64.908,64.9266,59211.0
2021-07-06 10:00:00,69.95,69.95,69.31,69.48,35648.0,64.9266,64.9266,64.3325,64.4903,35648.0
2021-07-06 10:30:00,69.4,69.76,69.31,69.75,34309.0,64.4161,64.7502,64.3325,64.7409,34309.0
2021-07-06 11:00:00,69.73,70.0,69.64,69.9,57009.0,64.7224,64.973,64.6388,64.8802,57009.0
2021-07-06 11:30:00,69.88,70.27,69.87,70.27,52301.0,64.8616,65.2236,64.8523,65.2236,52301.0
2021-07-06 12:00:00,70.24,70.51,70.2,70.36,32127.0,65.1957,65.4463,65.1586,65.3071,32127.0
2021-07-06 12:30:00,70.33,70.41,70.17,70.28,21788.0,65.2793,65.3535,65.1308,65.2329,21788.0
2021-07-06 13:00:00,70.31,70.38,70.23,70.29,18209.0,65.2607,65.3257,65.1865,65.2421,18209.0
2021-07-06 13:30:00,70.28,70.4,70.25,70.4,29618.0,65.2329,65.3442,65.205,65.3442,29618.0
2021-07-06 14:00:00,70.39,70.54,70.36,70.53,30160.0,65.335,65.4742,65.3071,65.4649,30160.0
2021-07-06 14:30:00,70.53,70.54,70.42,70.44,51175.0,65.4649,65.4742,65.3628,65.3814,51175.0
2021-07-06 15:00:00,70.45,70.53,70.42,70.43,41804.0,65.3907,65.4649,65.3628,65.3721,41804.0
2021-07-06 15:30:00,70.44,70.6,70.38,70.41,98746.0,65.3814,65.5299,65.3257,65.3535,98746.0
2021-07-07 09:30:00,69.82,71.14,69.82,71.09,30844.0,64.8059,66.0311,64.8059,65.9847,30844.0
2021-07-07 10:00:00,71.03,71.17,70.91,70.92,17105.0,65.929,66.0589,65.8176,65.8269,17105.0
2021-07-07 10:30:00,70.89,71.32,70.88,71.12,35365.0,65.7991,66.1982,65.7898,66.0125,35365.0
2021-07-07 11:00:00,71.16,71.77,71.16,71.77,58712.0,66.0497,66.6159,66.0497,66.6159,58712.0
2021-07-07 11:30:00,71.8,71.89,71.5,71.64,15045.0,66.6437,66.7272,66.3653,66.4952,15045.0
2021-07-07 12:00:00,71.67,71.81,71.6,71.72,28748.0,66.523,66.653,66.4581,66.5695,28748.0
2021-07-07 12:30:00,71.77,71.87,71.57,71.73,11573.0,66.6159,66.7087,66.4302,66.5787,11573.0
2021-07-07 13:00:00,71.7,71.83,71.7,71.74,10140.0,66.5509,66.6716,66.5509,66.588,10140.0
2021-07-07 13:30:00,71.78,71.99,71.76,71.9,12890.0,66.6251,66.8201,66.6066,66.7365,12890.0
2021-07-07 14:00:00,71.91,71.97,71.67,71.7,14371.0,66.7458,66.8015,66.523,66.5509,14371.0
2021-07-07 14:30:00,71.67,71.82,71.63,71.82,25094.0,66.523,66.6623,66.4859,66.6623,25094.0
2021-07-07 15:00:00,71.81,72.15,71.78,72.12,30246.0,66.653,66.9686,66.6251,66.9407,30246.0
2021-07-07 15:30:00,72.12,72.18,71.99,72.03,91362.0,66.9407,66.9964,66.8201,66.8572,91362.0
2021-07-08 09:30:00,70.68,71.08,70.44,71.0,58270.0,65.6041,65.9754,65.3814,65.9012,58270.0
2021-07-08 10:00:00,71.0,71.0,70.52,70.78,53271.0,65.9012,65.9012,65.4556,65.697,53271.0
2021-07-08 10:30:00,70.85,71.15,70.82,70.97,42906.0,65.7619,66.0404,65.7341,65.8733,42906.0
2021-07-08 11:00:00,71.0,71.21,70.95,71.17,29028.0,65.9012,66.0961,65.8547,66.0589,29028.0
2021-07-08 11:30:00,71.14,71.23,71.09,71.14,22979.0,66.0311,66.1146,65.9847,66.0311,22979.0
2021-07-08 12:00:00,71.12,71.22,71.02,71.09,20120.0,66.0125,66.1054,65.9197,65.9847,20120.0
2021-07-08 12:30:00,71.08,71.3,71.07,71.2,13053.0,65.9754,66.1796,65.9661,66.0868,13053.0
2021-07-08 13:00:00,71.19,71.19,70.85,70.96,10482.0,66.0775,66.0775,65.7619,65.864,10482.0
2021-07-08 13:30:00,70.95,70.96,70.78,70.83,10166.0,65.8547,65.864,65.697,65.7434,10166.0
2021-07-08 14:00:00,70.85,70.85,70.58,70.59,9957.0,65.7619,65.7619,65.5113,65.5206,9957.0
2021-07-08 14:30:00,70.56,70.63,70.38,70.38,30018.0,65.4928,65.5577,65.3257,65.3257,30018.0
2021-07-08 15:00:00,70.42,70.53,70.28,70.48,31060.0,65.3628,65.4649,65.2329,65.4185,31060.0
2021-07-08 15:30:00,70.48,70.54,70.11,70.36,106397.0,65.4185,65.4742,65.0751,65.3071,106397.0
2021-07-09 09:30:00,71.62,71.62,71.1,71.31,37053.0,66.4766,66.4766,65.994,66.1889,37053.0
2021-07-09 10:00:00,71.3,71.52,71.07,71.26,33917.0,66.1796,66.3838,65.9661,66.1425,33917.0
2021-07-09 10:30:00,71.29,71.32,70.85,70.85,20622.0,66.1703,66.1982,65.7619,65.7619,20622.0
2021-07-09 11:00:00,70.84,71.0,70.72,70.91,42333.0,65.7526,65.9012,65.6413,65.8176,42333.0
2021-07-09 11:30:00,70.9,71.07,70.79,70.81,20648.0,65.8083,65.9661,65.7062,65.7248,20648.0
2021-07-09 12:00:00,70.81,70.9,70.69,70.73,21313.0,65.7248,65.8083,65.6134,65.6505,21313.0
2021-07-09 12:30:00,70.71,70.87,70.71,70.78,19179.0,65.632,65.7805,65.632,65.697,19179.0
2021-07-09 13:00:00,70.78,70.91,70.77,70.91,16111.0,65.697,65.8176,65.6877,65.8176,16111.0
2021-07-09 13:30:00,70.91,70.94,70.81,70.87,25938.0,65.8176,65.8455,65.7248,65.7805,25938.0
2021-07-09 14:00:00,70.88,70.97,70.75,70.92,35186.0,65.7898,65.8733,65.6691,65.8269,35186.0
2021-07-09 14:30:00,70.92,71.04,70.9,70.98,27724.0,65.8269,65.9383,65.8083,65.8826,27724.0
2021-07-09 15:00:00,70.98,71.04,70.83,70.84,53141.0,65.8826,65.9383,65.7434,65.7526,53141.0
2021-07-09 15:30:00,70.84,70.88,70.59,70.75,277690.0,65.7526,65.7898,65.5206,65.6691,277690.0
2021-07-12 09:30:00,70.81,71.42,70.27,71.3,49359.0,65.7248,66.291,65.2236,66.1796,49359.0
2021-07-12 10:00:00,71.33,71.38,70.96,71.31,164289.0,66.2075,66.2539,65.864,66.1889,164289.0
2021-07-12 10:30:00,71.34,71.44,71.02,71.25,40799.0,66.2167,66.3096,65.9197,66.1332,40799.0
2021-07-12 11:00:00,71.25,71.25,71.02,71.13,15257.0,66.1332,66.1332,65.9197,66.0218,15257.0
2021-07-12 11:30:00,71.12,71.15,70.97,71.15,12872.0,66.0125,66.0404,65.8733,66.0404,12872.0
2021-07-12 12:00:00,71.17,71.26,71.06,71.09,14795.0,66.0589,66.1425,65.9568,65.9847,14795.0
2021-07-12 12:30:00,71.12,71.15,71.06,71.15,9977.0,66.0125,66.0404,65.9568,66.0404,9977.0
2021-07-12 13:00:00,71.12,71.28,71.12,71.19,15611.0,66.0125,66.161,66.0125,66.0775,15611.0
2021-07-12 13:30:00,71.16,71.29,71.16,71.22,14670.0,66.0497,66.1703,66.0497,66.1054,14670.0
2021-07-12 14:00:00,71.2,71.24,71.14,71.17,18951.0,66.0868,66.1239,66.0311,66.0589,18951.0
2021-07-12 14:30:00,71.17,71.2,71.0,71.0,30636.0,66.0589,66.0868,65.9012,65.9012,30636.0
2021-07-12 15:00:00,71.0,71.22,70.94,71.17,19611.0,65.9012,66.1054,65.8455,66.0589,19611.0
2021-07-12 15:30:00,71.17,71.26,71.13,71.19,126031.0,66.0589,66.1425,66.0218,66.0775,126031.0
2021-07-13 09:30:00,71.19,71.24,70.85,71.06,29623.0,66.0775,66.1239,65.7619,65.9568,29623.0
2021-07-13 10:00:00,71.03,71.21,70.99,71.05,10492.0,65.929,66.0961,65.8919,65.9476,10492.0
2021-07-13 10:30:00,71.02,71.21,71.02,71.04,16852.0,65.9197,66.0961,65.9197,65.9383,16852.0
2021-07-13 11:00:00,71.02,71.23,70.94,71.09,14590.0,65.9197,66.1146,65.8455,65.9847,14590.0
2021-07-13 11:30:00,71.07,71.22,71.04,71.17,19899.0,65.9661,66.1054,65.9383,66.0589,19899.0
2021-07-13 12:00:00,71.18,71.2,71.08,71.12,14173.0,66.0682,66.0868,65.9754,66.0125,14173.0
2021-07-13 12:30:00,71.12,71.3,71.11,71.25,41770.0,66.0125,66.1796,66.0033,66.1332,41770.0
2021-07-13 13:00:00,71.26,71.31,71.07,71.14,33898.0,66.1425,66.1889,65.9661,66.0311,33898.0
2021-07-13 13:30:00,71.16,71.26,71.13,71.23,18213.0,66.0497,66.1425,66.0218,66.1146,18213.0
2021-07-13 14:00:00,71.23,71.28,71.09,71.2,20594.0,66.1146,66.161,65.9847,66.0868,20594.0
2021-07-13 14:30:00,71.21,71.22,71.08,71.11,13586.0,66.0961,66.1054,65.9754,66.0033,13586.0
2021-07-13 15:00:00,71.1,71.19,70.81,70.91,17798.0,65.994,66.0775,65.7248,65.8176,17798.0
2021-07-13 15:30:00,70.89,71.12,70.83,71.04,85425.0,65.7991,66.0125,65.7434,65.9383,85425.0
2021-07-14 09:30:00,71.07,71.58,71.07,71.23,28490.0,65.9661,66.4395,65.9661,66.1146,28490.0
2021-07-14 10:00:00,71.2,71.28,70.44,70.44,25842.0,66.0868,66.161,65.3814,65.3814,25842.0
2021-07-14 10:30:00,70.48,71.0,70.44,70.91,24022.0,65.4185,65.9012,65.3814,65.8176,24022.0
2021-07-14 11:00:00,70.91,71.0,70.74,70.82,15224.0,65.8176,65.9012,65.6598,65.7341,15224.0
2021-07-14 11:30:00,70.85,71.08,70.83,71.06,31968.0,65.7619,65.9754,65.7434,65.9568,31968.0
2021-07-14 12:00:00,71.08,71.26,71.05,71.2,8556.0,65.9754,66.1425,65.9476,66.0868,8556.0
2021-07-14 12:30:00,71.18,71.23,71.11,71.16,21654.0,66.0682,66.1146,66.0033,66.0497,21654.0
2021-07-14 13:00:00,71.13,71.13,70.88,71.03,49588.0,66.0218,66.0218,65.7898,65.929,49588.0
2021-07-14 13:30:00,71.01,71.21,71.0,71.14,23631.0,65.9104,66.0961,65.9012,66.0311,23631.0
2021-07-14 14:00:00,71.14,71.21,70.99,71.07,77797.0,66.0311,66.0961,65.8919,65.9661,77797.0
2021-07-14 14:30:00,71.08,71.09,70.84,70.89,77837.0,65.9754,65.9847,65.7526,65.7991,77837.0
2021-07-14 15:00:00,70.9,71.07,70.84,70.94,158693.0,65.8083,65.9661,65.7526,65.8455,158693.0
2021-07-14 15:30:00,70.94,71.18,70.88,71.02,203529.0,65.8455,66.0682,65.7898,65.9197,203529.0
2021-07-15 09:30:00,70.59,70.99,70.59,70.9,32762.0,65.5206,65.8919,65.5206,65.8083,32762.0
2021-07-15 10:00:00,70.96,71.25,70.86,71.01,25351.0,65.864,66.1332,65.7712,65.9104,25351.0
2021-07-15 10:30:00,71.01,71.36,70.97,71.06,32543.0,65.9104,66.2353,65.8733,65.9568,32543.0
2021-07-15 11:00:00,71.01,71.01,70.57,70.64,24146.0,65.9104,65.9104,65.502,65.567,24146.0
2021-07-15 11:30:00,70.67,70.87,70.59,70.77,22791.0,65.5949,65.7805,65.5206,65.6877,22791.0
2021-07-15 12:00:00,70.78,70.84,70.42,70.49,25800.0,65.697,65.7526,65.3628,65.4278,25800.0
2021-07-15 12:30:00,70.5,70.7,70.5,70.59,17770.0,65.4371,65.6227,65.4371,65.5206,17770.0
2021-07-15 13:00:00,70.49,70.58,70.05,70.26,100378.0,65.4278,65.5113,65.0194,65.2143,100378.0
2021-07-15 13:30:00,70.23,70.26,70.08,70.09,26433.0,65.1865,65.2143,65.0472,65.0565,26433.0
2021-07-15 14:00:00,70.13,70.42,70.09,70.39,18622.0,65.0936,65.3628,65.0565,65.335,18622.0
2021-07-15 14:30:00,70.38,70.53,70.35,70.42,26164.0,65.3257,65.4649,65.2978,65.3628,26164.0
2021-07-15 15:00:00,70.43,70.66,70.43,70.64,30937.0,65.3721,65.5856,65.3721,65.567,30937.0
2021-07-15 15:30:00,70.64,70.82,70.53,70.77,119931.0,65.567,65.7341,65.4649,65.6877,119931.0
2021-07-16 09:30:00,71.13,71.24,70.72,71.12,50307.0,66.0218,66.1239,65.6413,66.0125,50307.0
2021-07-16 10:00:00,71.14,71.14,70.72,70.76,16875.0,66.0311,66.0311,65.6413,65.6784,16875.0
2021-07-16 10:30:00,70.73,70.91,70.66,70.73,23505.0,65.6505,65.8176,65.5856,65.6505,23505.0
2021-07-16 11:00:00,70.76,70.85,70.6,70.6,22039.0,65.6784,65.7619,65.5299,65.5299,22039.0
2021-07-16 11:30:00,70.62,70.81,70.62,70.78,25710.0,65.5484,65.7248,65.5484,65.697,25710.0
2021-07-16 12:00:00,70.75,70.82,70.51,70.6,53775.0,65.6691,65.7341,65.4463,65.5299,53775.0
2021-07-16 12:30:00,70.59,70.63,70.47,70.47,17215.0,65.5206,65.5577,65.4092,65.4092,17215.0
2021-07-16 13:00:00,70.46,70.53,70.38,70.48,17602.0,65.3999,65.4649,65.3257,65.4185,17602.0
2021-07-16 13:30:00,70.46,70.64,70.46,70.5,14284.0,65.3999,65.567,65.3999,65.4371,14284.0
2021-07-16 14:00:00,70.52,70.53,70.33,70.33,17728.0,65.4556,65.4649,65.2793,65.2793,17728.0
2021-07-16 14:30:00,70.32,70.43,70.18,70.39,41754.0,65.27,65.3721,65.14,65.335,41754.0
2021-07-16 15:00:00,70.39,70.39,70.12,70.16,29778.0,65.335,65.335,65.0844,65.1215,29778.0
2021-07-16 15:30:00,70.14,70.2,69.87,69.9,218189.0,65.1029,65.1586,64.8523,64.8802,218189.0
2021-07-19 09:30:00,68.8,69.34,68.57,68.95,43926.0,63.8592,64.3604,63.6457,63.9984,43926.0
2021-07-19 10:00:00,68.91,69.09,68.5,68.84,21565.0,63.9613,64.1283,63.5807,63.8963,21565.0
2021-07-19 10:30:00,68.84,69.2,68.84,68.9,19917.0,63.8963,64.2304,63.8963,63.952,19917.0
2021-07-19 11:00:00,68.94,69.15,68.78,68.88,33934.0,63.9891,64.184,63.8406,63.9334,33934.0
2021-07-19 11:30:00,68.85,69.37,68.76,69.32,32960.0,63.9056,64.3882,63.822,64.3418,32960.0
2021-07-19 12:00:00,69.32,69.33,68.78,68.78,13931.0,64.3418,64.3511,63.8406,63.8406,13931.0
2021-07-19 12:30:00,68.73,68.83,68.6,68.83,11298.0,63.7942,63.887,63.6735,63.887,11298.0
2021-07-19 13:00:00,68.84,69.02,68.72,68.78,16998.0,63.8963,64.0634,63.7849,63.8406,16998.0
2021-07-19 13:30:00,68.75,68.75,68.38,68.43,18199.0,63.8127,63.8127,63.4693,63.5157,18199.0
2021-07-19 14:00:00,68.44,68.65,68.36,68.48,36446.0,63.525,63.7199,63.4507,63.5621,36446.0
2021-07-19 14:30:00,68.47,68.47,68.15,68.22,19938.0,63.5528,63.5528,63.2558,63.3208,19938.0
2021-07-19 15:00:00,68.25,68.55,68.17,68.5,39989.0,63.3486,63.6271,63.2744,63.5807,39989.0
2021-07-19 15:30:00,68.5,69.01,68.49,68.95,140456.0,63.5807,64.0541,63.5714,63.9984,140456.0
2021-07-20 09:30:00,69.36,70.2,69.25,70.01,58014.0,64.3789,65.1586,64.2768,64.9823,58014.0
2021-07-20 10:00:00,69.99,70.3,69.99,70.18,50389.0,64.9637,65.2514,64.9637,65.14,50389.0
2021-07-20 10:30:00,70.17,70.27,70.07,70.21,46801.0,65.1308,65.2236,65.0379,65.1679,46801.0
2021-07-20 11:00:00,70.23,70.35,70.04,70.09,68272.0,65.1865,65.2978,65.0101,65.0565,68272.0
2021-07-20 11:30:00,70.05,70.22,69.89,70.18,26029.0,65.0194,65.1772,64.8709,65.14,26029.0
2021-07-20 12:00:00,70.2,70.37,70.1,70.3,22467.0,65.1586,65.3164,65.0658,65.2514,22467.0
2021-07-20 12:30:00,70.31,70.5,70.29,70.39,20876.0,65.2607,65.4371,65.2421,65.335,20876.0
2021-07-20 13:00:00,70.41,70.46,70.17,70.25,40163.0,65.3535,65.3999,65.1308,65.205,40163.0
2021-07-20 13:30:00,70.27,70.34,70.13,70.14,22112.0,65.2236,65.2886,65.0936,65.1029,22112.0
2021-07-20 14:00:00,70.17,70.36,70.06,70.13,38543.0,65.1308,65.3071,65.0287,65.0936,38543.0
2021-07-20 14:30:00,70.14,70.26,69.96,70.03,107943.0,65.1029,65.2143,64.9358,65.0008,107943.0
2021-07-20 15:00:00,70.03,70.38,70.02,70.36,70905.0,65.0008,65.3257,64.9915,65.3071,70905.0
2021-07-20 15:30:00,70.37,70.42,70.16,70.21,372863.0,65.3164,65.3628,65.1215,65.1679,372863.0
2021-07-21 09:30:00,70.71,70.98,70.42,70.92,36452.0,65.632,65.8826,65.3628,65.8269,36452.0
2021-07-21 10:00:00,70.92,70.98,70.46,70.5,21471.0,65.8269,65.8826,65.3999,65.4371,21471.0
2021-07-21 10:30:00,70.51,70.58,70.39,70.44,11043.0,65.4463,65.5113,65.335,65.3814,11043.0
2021-07-21 11:00:00,70.51,70.53,70.25,70.3,10802.0,65.4463,65.4649,65.205,65.2514,10802.0
2021-07-21 11:30:00,70.36,70.48,70.28,70.39,14264.0,65.3071,65.4185,65.2329,65.335,14264.0
2021-07-21 12:00:00,70.41,70.44,70.2,70.31,27399.0,65.3535,65.3814,65.1586,65.2607,27399.0
2021-07-21 12:30:00,70.33,70.53,70.33,70.5,13628.0,65.2793,65.4649,65.2793,65.4371,13628.0
2021-07-21 13:00:00,70.5,70.6,70.49,70.57,11910.0,65.4371,65.5299,65.4278,65.502,11910.0
2021-07-21 13:30:00,70.61,70.67,70.59,70.65,11104.0,65.5392,65.5949,65.5206,65.5763,11104.0
2021-07-21 14:00:00,70.65,70.68,70.61,70.66,15713.0,65.5763,65.6041,65.5392,65.5856,15713.0
2021-07-21 14:30:00,70.66,70.8,70.64,70.8,14096.0,65.5856,65.7155,65.567,65.7155,14096.0
2021-07-21 15:00:00,70.78,70.8,70.66,70.68,12841.0,65.697,65.7155,65.5856,65.6041,12841.0
2021-07-21 15:30:00,70.69,70.82,70.66,70.73,87377.0,65.6134,65.7341,65.5856,65.6505,87377.0
2021-07-22 09:30:00,70.81,70.81,69.75,69.83,31084.0,65.7248,65.7248,64.7409,64.8152,31084.0
2021-07-22 10:00:00,69.94,69.95,69.44,69.55,30950.0,64.9173,64.9266,64.4532,64.5553,30950.0
2021-07-22 10:30:00,69.58,69.67,69.36,69.39,80033.0,64.5831,64.6667,64.3789,64.4068,80033.0
2021-07-22 11:00:00,69.41,69.42,69.12,69.26,50335.0,64.4253,64.4346,64.1562,64.2861,50335.0
2021-07-22 11:30:00,69.27,69.3,68.84,68.86,34097.0,64.2954,64.3232,63.8963,63.9148,34097.0
2021-07-22 12:00:00,68.89,68.92,68.76,68.84,23872.0,63.9427,63.9705,63.822,63.8963,23872.0
2021-07-22 12:30:00,68.84,68.9,68.76,68.8,16903.0,63.8963,63.952,63.822,63.8592,16903.0
2021-07-22 13:00:00,68.83,68.93,68.74,68.8,17453.0,63.887,63.9798,63.8035,63.8592,17453.0
2021-07-22 13:30:00,68.82,68.84,68.67,68.84,26910.0,63.8777,63.8963,63.7385,63.8963,26910.0
2021-07-22 14:00:00,68.81,68.93,68.69,68.73,20209.0,63.8684,63.9798,63.757,63.7942,20209.0
2021-07-22 14:30:00,68.73,68.95,68.72,68.89,21252.0,63.7942,63.9984,63.7849,63.9427,21252.0
2021-07-22 15:00:00,68.9,68.95,68.69,68.69,23874.0,63.952,63.9984,63.757,63.757,23874.0
2021-07-22 15:30:00,68.7,68.77,68.45,68.63,169246.0,63.7663,63.8313,63.5343,63.7014,169246.0
2021-07-23 09:30:00,69.05,69.3,68.61,68.71,31894.0,64.0912,64.3232,63.6828,63.7756,31894.0
2021-07-23 10:00:00,68.77,69.05,68.74,69.01,18836.0,63.8313,64.0912,63.8035,64.0541,18836.0
2021-07-23 10:30:00,69.02,69.28,68.88,69.27,17909.0,64.0634,64.3047,63.9334,64.2954,17909.0
2021-07-23 11:00:00,69.27,69.43,69.27,69.37,19343.0,64.2954,64.4439,64.2954,64.3882,19343.0
2021-07-23 11:30:00,69.39,69.49,69.12,69.12,16584.0,64.4068,64.4996,64.1562,64.1562,16584.0
2021-07-23 12:00:00,69.14,69.26,69.1,69.26,36134.0,64.1747,64.2861,64.1376,64.2861,36134.0
2021-07-23 12:30:00,69.27,69.44,69.12,69.41,54587.0,64.2954,64.4532,64.1562,64.4253,54587.0
2021-07-23 13:00:00,69.41,69.54,69.36,69.45,15012.0,64.4253,64.546,64.3789,64.4625,15012.0
2021-07-23 13:30:00,69.47,69.49,69.35,69.37,16200.0,64.481,64.4996,64.3697,64.3882,16200.0
2021-07-23 14:00:00,69.4,69.4,69.28,69.38,39455.0,64.4161,64.4161,64.3047,64.3975,39455.0
2021-07-23 14:30:00,69.4,69.49,69.36,69.49,20236.0,64.4161,64.4996,64.3789,64.4996,20236.0
2021-07-23 15:00:00,69.48,69.49,69.26,69.36,51319.0,64.4903,64.4996,64.2861,64.3789,51319.0
2021-07-23 15:30:00,69.37,69.68,69.36,69.64,168294.0,64.3882,64.676,64.3789,64.6388,168294.0
2021-07-26 09:30:00,69.74,69.99,69.41,69.66,57175.0,64.7316,64.9637,64.4253,64.6574,57175.0
2021-07-26 10:00:00,69.61,69.67,69.36,69.63,50053.0,64.611,64.6667,64.3789,64.6295,50053.0
2021-07-26 10:30:00,69.66,69.77,69.37,69.61,31638.0,64.6574,64.7595,64.3882,64.611,31638.0
2021-07-26 11:00:00,69.59,69.93,69.53,69.89,11460.0,64.5924,64.908,64.5367,64.8709,11460.0
2021-07-26 11:30:00,69.91,69.93,69.64,69.65,34215.0,64.8894,64.908,64.6388,64.6481,34215.0
2021-07-26 12:00:00,69.65,69.7,69.58,69.69,27628.0,64.6481,64.6945,64.5831,64.6852,27628.0
2021-07-26 12:30:00,69.75,69.75,69.54,69.59,15977.0,64.7409,64.7409,64.546,64.5924,15977.0
2021-07-26 13:00:00,69.56,69.74,69.56,69.59,33141.0,64.5646,64.7316,64.5646,64.5924,33141.0
2021-07-26 13:30:00,69.57,69.77,69.53,69.77,14600.0,64.5739,64.7595,64.5367,64.7595,14600.0
2021-07-26 14:00:00,69.77,69.9,69.76,69.85,17338.0,64.7595,64.8802,64.7502,64.8337,17338.0
2021-07-26 14:30:00,69.86,69.96,69.86,69.9,24935.0,64.843,64.9358,64.843,64.8802,24935.0
2021-07-26 15:00:00,69.93,70.01,69.84,69.87,32377.0,64.908,64.9823,64.8245,64.8523,32377.0
2021-07-26 15:30:00,69.87,69.93,69.76,69.79,115259.0,64.8523,64.908,64.7502,64.7781,115259.0
2021-07-27 09:30:00,69.27,70.06,69.1,70.02,143793.0,64.2954,65.0287,64.1376,64.9915,143793.0
2021-07-27 10:00:00,70.04,70.2,69.8,70.14,34976.0,65.0101,65.1586,64.7873,65.1029,34976.0
2021-07-27 10:30:00,70.18,70.51,70.12,70.42,28803.0,65.14,65.4463,65.0844,65.3628,28803.0
2021-07-27 11:00:00,70.4,70.51,70.08,70.21,34757.0,65.3442,65.4463,65.0472,65.1679,34757.0
2021-07-27 11:30:00,70.2,70.37,70.05,70.18,25325.0,65.1586,65.3164,65.0194,65.14,25325.0
2021-07-27 12:00:00,70.11,70.11,69.73,69.89,23220.0,65.0751,65.0751,64.7224,64.8709,23220.0
2021-07-27 12:30:00,69.86,70.13,69.82,70.05,19705.0,64.843,65.0936,64.8059,65.0194,19705.0
2021-07-27 13:00:00,70.08,70.2,70.08,70.13,13144.0,65.0472,65.1586,65.0472,65.0936,13144.0
2021-07-27 13:30:00,70.11,70.26,70.05,70.1,16245.0,65.0751,65.2143,65.0194,65.0658,16245.0
2021-07-27 14:00:00,70.1,70.2,70.07,70.15,17660.0,65.0658,65.1586,65.0379,65.1122,17660.0
2021-07-27 14:30:00,70.14,70.23,70.06,70.06,18518.0,65.1029,65.1865,65.0287,65.0287,18518.0
2021-07-27 15:00:00,70.07,70.15,70.02,70.14,21564.0,65.0379,65.1122,64.9915,65.1029,21564.0
2021-07-27 15:30:00,70.15,70.24,70.06,70.12,122079.0,65.1122,65.1957,65.0287,65.0844,122079.0
2021-07-28 09:30:00,70.18,70.41,69.92,70.14,27418.0,65.14,65.3535,64.8987,65.1029,27418.0
2021-07-28 10:00:00,70.07,70.07,69.2,69.2,19150.0,65.0379,65.0379,64.2304,64.2304,19150.0
2021-07-28 10:30:00,69.23,69.79,69.13,69.78,27897.0,64.2583,64.7781,64.1655,64.7688,27897.0
2021-07-28 11:00:00,69.76,69.8,69.55,69.6,28886.0,64.7502,64.7873,64.5553,64.6017,28886.0
2021-07-28 11:30:00,69.61,70.04,69.56,69.98,30647.0,64.611,65.0101,64.5646,64.9544,30647.0
2021-07-28 12:00:00,69.97,70.04,69.65,69.65,20349.0,64.9451,65.0101,64.6481,64.6481,20349.0
2021-07-28 12:30:00,69.64,69.7,69.52,69.56,21166.0,64.6388,64.6945,64.5274,64.5646,21166.0
2021-07-28 13:00:00,69.58,69.65,69.5,69.55,22575.0,64.5831,64.6481,64.5089,64.5553,22575.0
2021-07-28 13:30:00,69.56,69.65,69.51,69.56,22158.0,64.5646,64.6481,64.5182,64.5646,22158.0
2021-07-28 14:00:00,69.53,69.72,69.39,69.64,28343.0,64.5367,64.7131,64.4068,64.6388,28343.0
2021-07-28 14:30:00,69.64,69.96,69.59,69.86,45737.0,64.6388,64.9358,64.5924,64.843,45737.0
2021-07-28 15:00:00,69.88,69.88,69.67,69.74,48652.0,64.8616,64.8616,64.6667,64.7316,48652.0
2021-07-28 15:30:00,69.75,69.79,69.3,69.31,144833.0,64.7409,64.7781,64.3232,64.3325,144833.0
2021-07-29 09:30:00,70.0,70.24,67.76,68.06,81546.0,65.2128,65.4364,63.126,63.4055,81546.0
2021-07-29 10:00:00,68.07,69.49,68.06,69.33,52320.0,63.4148,64.7377,63.4055,64.5886,52320.0
2021-07-29 10:30:00,69.28,69.98,69.09,69.78,39045.0,64.5421,65.1942,64.3651,65.0079,39045.0
2021-07-29 11:00:00,69.85,70.38,69.84,70.34,74327.0,65.0731,65.5668,65.0638,65.5296,74327.0
2021-07-29 11:30:00,70.35,70.63,70.31,70.62,43201.0,65.5389,65.7997,65.5016,65.7904,43201.0
2021-07-29 12:00:00,70.63,70.68,70.31,70.41,23788.0,65.7997,65.8463,65.5016,65.5948,23788.0
2021-07-29 12:30:00,70.37,70.52,70.3,70.35,13228.0,65.5575,65.6973,65.4923,65.5389,13228.0
2021-07-29 13:00:00,70.34,70.45,70.22,70.44,23636.0,65.5296,65.6321,65.4178,65.6227,23636.0
2021-07-29 13:30:00,70.45,70.45,70.28,70.42,22920.0,65.6321,65.6321,65.4737,65.6041,22920.0
2021-07-29 14:00:00,70.45,70.56,70.37,70.37,22472.0,65.6321,65.7345,65.5575,65.5575,22472.0
2021-07-29 14:30:00,70.38,70.49,70.32,70.49,25062.0,65.5668,65.6693,65.5109,65.6693,25062.0
2021-07-29 15:00:00,70.46,70.64,70.31,70.59,51800.0,65.6414,65.8091,65.5016,65.7625,51800.0
2021-07-29 15:30:00,70.57,70.63,70.37,70.42,119274.0,65.7438,65.7997,65.5575,65.6041,119274.0
2021-07-30 09:30:00,70.55,70.66,69.6,69.6,46246.0,65.7252,65.8277,64.8402,64.8402,46246.0
2021-07-30 10:00:00,69.61,69.86,69.4,69.55,36185.0,64.8495,65.0824,64.6539,64.7936,36185.0
2021-07-30 10:30:00,69.55,69.93,69.5,69.76,29918.0,64.7936,65.1476,64.747,64.9892,29918.0
2021-07-30 11:00:00,69.76,69.85,69.54,69.72,21349.0,64.9892,65.0731,64.7843,64.952,21349.0
2021-07-30 11:30:00,69.73,69.89,69.51,69.76,32108.0,64.9613,65.1104,64.7563,64.9892,32108.0
2021-07-30 12:00:00,69.75,69.81,69.63,69.73,24434.0,64.9799,65.0358,64.8681,64.9613,24434.0
2021-07-30 12:30:00,69.72,69.87,69.68,69.8,17353.0,64.952,65.0917,64.9147,65.0265,17353.0
2021-07-30 13:00:00,69.8,69.8,69.6,69.71,27422.0,65.0265,65.0265,64.8402,64.9427,27422.0
2021-07-30 13:30:00,69.72,69.94,69.7,69.92,20031.0,64.952,65.1569,64.9333,65.1383,20031.0
2021-07-30 14:00:00,69.9,70.05,69.89,70.03,28138.0,65.1197,65.2594,65.1104,65.2408,28138.0
2021-07-30 14:30:00,70.03,70.32,69.99,70.26,47991.0,65.2408,65.5109,65.2035,65.455,47991.0
2021-07-30 15:00:00,70.26,70.51,70.16,70.32,52757.0,65.455,65.6879,65.3619,65.5109,52757.0
2021-07-30 15:30:00,70.34,70.58,70.21,70.33,215188.0,65.5296,65.7532,65.4085,65.5203,215188.0
2021-08-02 09:30:00,70.43,71.08,70.35,70.37,49728.0,65.6134,66.219,65.5389,65.5575,49728.0
2021-08-02 10:00:00,70.38,71.08,70.21,70.63,54925.0,65.5668,66.219,65.4085,65.7997,54925.0
2021-08-02 10:30:00,70.68,70.86,70.67,70.75,16402.0,65.8463,66.014,65.837,65.9115,16402.0
2021-08-02 11:00:00,70.75,70.75,70.54,70.66,18826.0,65.9115,65.9115,65.7159,65.8277,18826.0
2021-08-02 11:30:00,70.67,70.68,70.21,70.22,19946.0,65.837,65.8463,65.4085,65.4178,19946.0
2021-08-02 12:00:00,70.22,70.34,70.19,70.29,19883.0,65.4178,65.5296,65.3898,65.483,19883.0
2021-08-02 12:30:00,70.28,70.42,70.24,70.31,13414.0,65.4737,65.6041,65.4364,65.5016,13414.0
2021-08-02 13:00:00,70.34,70.49,70.3,70.36,16335.0,65.5296,65.6693,65.4923,65.5482,16335.0
2021-08-02 13:30:00,70.34,70.34,70.16,70.24,12790.0,65.5296,65.5296,65.3619,65.4364,12790.0
2021-08-02 14:00:00,70.23,70.29,70.16,70.2,16153.0,65.4271,65.483,65.3619,65.3991,16153.0
2021-08-02 14:30:00,70.2,70.28,70.11,70.26,14343.0,65.3991,65.4737,65.3153,65.455,14343.0
2021-08-02 15:00:00,70.26,70.26,69.99,70.09,20473.0,65.455,65.455,65.2035,65.2967,20473.0
2021-08-02 15:30:00,70.09,70.16,69.79,69.85,98384.0,65.2967,65.3619,65.0172,65.0731,98384.0
2021-08-03 09:30:00,70.04,70.27,69.26,69.74,36352.0,65.2501,65.4644,64.5234,64.9706,36352.0
2021-08-03 10:00:00,69.77,70.91,69.75,70.91,30405.0,64.9986,66.0606,64.9799,66.0606,30405.0
2021-08-03 10:30:00,70.91,71.29,70.84,71.07,27768.0,66.0606,66.4146,65.9954,66.2097,27768.0
2021-08-03 11:00:00,71.13,71.48,71.13,71.36,31267.0,66.2655,66.5916,66.2655,66.4798,31267.0
2021-08-03 11:30:00,71.36,71.53,71.28,71.36,26465.0,66.4798,66.6382,66.4053,66.4798,26465.0
2021-08-03 12:00:00,71.4,71.42,71.28,71.42,29676.0,66.5171,66.5357,66.4053,66.5357,29676.0
2021-08-03 12:30:00,71.42,71.64,71.36,71.55,26416.0,66.5357,66.7407,66.4798,66.6568,26416.0
2021-08-03 13:00:00,71.52,71.75,71.52,71.75,33779.0,66.6289,66.8431,66.6289,66.8431,33779.0
2021-08-03 13:30:00,71.74,71.83,71.7,71.71,28657.0,66.8338,66.9177,66.7966,66.8059,28657.0
2021-08-03 14:00:00,71.7,71.73,71.53,71.55,24193.0,66.7966,66.8245,66.6382,66.6568,24193.0
2021-08-03 14:30:00,71.58,71.79,71.56,71.61,29135.0,66.6848,66.8804,66.6661,66.7127,29135.0
2021-08-03 15:00:00,71.64,71.71,71.56,71.63,21228.0,66.7407,66.8059,66.6661,66.7314,21228.0
2021-08-03 15:30:00,71.63,71.7,71.46,71.64,103536.0,66.7314,66.7966,66.573,66.7407,103536.0
2021-08-04 09:30:00,71.42,71.6,71.02,71.32,63986.0,66.5357,66.7034,66.1631,66.4426,63986.0
2021-08-04 10:00:00,71.3,71.75,71.28,71.62,54810.0,66.4239,66.8431,66.4053,66.722,54810.0
2021-08-04 10:30:00,71.47,71.71,71.16,71.7,26373.0,66.5823,66.8059,66.2935,66.7966,26373.0
2021-08-04 11:00:00,71.7,71.73,71.3,71.37,37076.0,66.7966,66.8245,66.4239,66.4891,37076.0
2021-08-04 11:30:00,71.35,71.48,71.23,71.29,27538.0,66.4705,66.5916,66.3587,66.4146,27538.0
2021-08-04 12:00:00,71.25,71.4,71.21,71.27,23816.0,66.3773,66.5171,66.3401,66.396,23816.0
2021-08-04 12:30:00,71.27,71.48,71.27,71.47,21344.0,66.396,66.5916,66.396,66.5823,21344.0
2021-08-04 13:00:00,71.47,71.67,71.47,71.49,17162.0,66.5823,66.7686,66.5823,66.6009,17162.0
2021-08-04 13:30:00,71.52,71.58,71.34,71.54,19966.0,66.6289,66.6848,66.4612,66.6475,19966.0
2021-08-04 14:00:00,71.53,71.61,71.5,71.54,23226.0,66.6382,66.7127,66.6102,66.6475,23226.0
2021-08-04 14:30:00,71.53,71.56,71.28,71.42,29123.0,66.6382,66.6661,66.4053,66.5357,29123.0
2021-08-04 15:00:00,71.41,71.54,71.36,71.5,32879.0,66.5264,66.6475,66.4798,66.6102,32879.0
2021-08-04 15:30:00,71.49,71.69,71.47,71.53,138498.0,66.6009,66.7873,66.5823,66.6382,138498.0
2021-08-05 09:30:00,71.99,72.33,71.72,72.31,35264.0,67.0667,67.3835,66.8152,67.3649,35264.0
2021-08-05 10:00:00,72.21,72.26,71.49,71.53,46437.0,67.2717,67.3183,66.6009,66.6382,46437.0
2021-08-05 10:30:00,71.48,72.11,71.47,72.09,26145.0,66.5916,67.1785,66.5823,67.1599,26145.0
2021-08-05 11:00:00,72.07,72.22,71.95,72.14,30805.0,67.1413,67.281,67.0295,67.2065,30805.0
2021-08-05 11:30:00,72.1,72.15,71.69,71.72,22051.0,67.1692,67.2158,66.7873,66.8152,22051.0
2021-08-05 12:00:00,71.73,71.82,71.67,71.74,17541.0,66.8245,66.9084,66.7686,66.8338,17541.0
2021-08-05 12:30:00,71.77,71.78,71.58,71.61,13562.0,66.8618,66.8711,66.6848,66.7127,13562.0
2021-08-05 13:00:00,71.63,71.69,71.58,71.61,16508.0,66.7314,66.7873,66.6848,66.7127,16508.0
2021-08-05 13:30:00,71.63,71.64,71.51,71.56,15078.0,66.7314,66.7407,66.6196,66.6661,15078.0
2021-08-05 14:00:00,71.55,71.57,71.33,71.35,36526.0,66.6568,66.6755,66.4519,66.4705,36526.0
2021-08-05 14:30:00,71.33,71.39,71.23,71.23,26096.0,66.4519,66.5078,66.3587,66.3587,26096.0
2021-08-05 15:00:00,71.23,71.3,71.19,71.28,24785.0,66.3587,66.4239,66.3214,66.4053,24785.0
2021-08-05 15:30:00,71.28,71.37,71.26,71.33,83520.0,66.4053,66.4891,66.3867,66.4519,83520.0
2021-08-06 09:30:00,71.79,71.97,71.16,71.19,42754.0,66.8804,67.0481,66.2935,66.3214,42754.0
2021-08-06 10:00:00,71.19,71.83,71.19,71.75,21596.0,66.3214,66.9177,66.3214,66.8431,21596.0
2021-08-06 10:30:00,71.77,72.18,71.73,72.05,39438.0,66.8618,67.2437,66.8245,67.1226,39438.0
2021-08-06 11:00:00,72.09,72.1,71.73,71.87,22789.0,67.1599,67.1692,66.8245,66.9549,22789.0
2021-08-06 11:30:00,71.8,71.87,71.71,71.86,14461.0,66.8897,66.9549,66.8059,66.9456,14461.0
2021-08-06 12:00:00,71.85,71.88,71.77,71.77,11101.0,66.9363,66.9643,66.8618,66.8618,11101.0
2021-08-06 12:30:00,71.75,71.86,71.72,71.81,10916.0,66.8431,66.9456,66.8152,66.899,10916.0
2021-08-06 13:00:00,71.8,71.8,71.62,71.62,10885.0,66.8897,66.8897,66.722,66.722,10885.0
2021-08-06 13:30:00,71.62,71.64,71.5,71.52,10957.0,66.722,66.7407,66.6102,66.6289,10957.0
2021-08-06 14:00:00,71.53,71.56,71.41,71.44,14603.0,66.6382,66.6661,66.5264,66.5543,14603.0
2021-08-06 14:30:00,71.44,71.66,71.43,71.53,19895.0,66.5543,66.7593,66.545,66.6382,19895.0
2021-08-06 15:00:00,71.53,71.58,71.48,71.54,18749.0,66.6382,66.6848,66.5916,66.6475,18749.0
2021-08-06 15:30:00,71.53,71.68,71.52,71.67,67803.0,66.6382,66.7779,66.6289,66.7686,67803.0
2021-08-09 09:30:00,71.35,71.48,70.85,71.16,26049.0,66.4705,66.5916,66.0047,66.2935,26049.0
2021-08-09 10:00:00,71.14,71.38,70.81,71.21,13091.0,66.2749,66.4985,65.9674,66.3401,13091.0
2021-08-09 10:30:00,71.23,71.82,71.04,71.46,36780.0,66.3587,66.9084,66.1817,66.573,36780.0
2021-08-09 11:00:00,71.43,71.54,71.21,71.39,14516.0,66.545,66.6475,66.3401,66.5078,14516.0
2021-08-09 11:30:00,71.39,71.61,71.35,71.58,12677.0,66.5078,66.7127,66.4705,66.6848,12677.0
2021-08-09 12:00:00,71.59,71.59,71.43,71.5,13721.0,66.6941,66.6941,66.545,66.6102,13721.0
2021-08-09 12:30:00,71.49,71.58,71.4,71.53,14076.0,66.6009,66.6848,66.5171,66.6382,14076.0
2021-08-09 13:00:00,71.55,71.65,71.45,71.58,18989.0,66.6568,66.75,66.5637,66.6848,18989.0
2021-08-09 13:30:00,71.58,71.63,71.46,71.56,20228.0,66.6848,66.7314,66.573,66.6661,20228.0
2021-08-09 14:00:00,71.56,71.69,71.56,71.62,17938.0,66.6661,66.7873,66.6661,66.722,17938.0
2021-08-09 14:30:00,71.63,71.64,71.45,71.46,20029.0,66.7314,66.7407,66.5637,66.573,20029.0
2021-08-09 15:00:00,71.45,71.53,71.31,71.38,22665.0,66.5637,66.6382,66.4332,66.4985,22665.0
2021-08-09 15:30:00,71.39,71.52,71.37,71.4,87247.0,66.5078,66.6289,66.4891,66.5171,87247.0
2021-08-10 09:30:00,71.65,71.77,71.36,71.61,22938.0,66.75,66.8618,66.4798,66.7127,22938.0
2021-08-10 10:00:00,71.61,71.95,71.56,71.84,12044.0,66.7127,67.0295,66.6661,66.927,12044.0
2021-08-10 10:30:00,71.9,71.99,71.62,71.62,19920.0,66.9829,67.0667,66.722,66.722,19920.0
2021-08-10 11:00:00,71.61,72.01,71.61,72.01,44952.0,66.7127,67.0854,66.7127,67.0854,44952.0
2021-08-10 11:30:00,72.01,72.07,71.86,72.04,22670.0,67.0854,67.1413,66.9456,67.1133,22670.0
2021-08-10 12:00:00,72.04,72.04,71.68,71.75,10105.0,67.1133,67.1133,66.7779,66.8431,10105.0
2021-08-10 12:30:00,71.77,71.84,71.71,71.82,12351.0,66.8618,66.927,66.8059,66.9084,12351.0
2021-08-10 13:00:00,71.8,71.88,71.74,71.88,7425.0,66.8897,66.9643,66.8338,66.9643,7425.0
2021-08-10 13:30:00,71.9,71.9,71.72,71.89,14643.0,66.9829,66.9829,66.8152,66.9736,14643.0
2021-08-10 14:00:00,71.88,71.92,71.74,71.79,10513.0,66.9643,67.0015,66.8338,66.8804,10513.0
2021-08-10 14:30:00,71.76,71.82,71.73,71.78,15461.0,66.8525,66.9084,66.8245,66.8711,15461.0
2021-08-10 15:00:00,71.78,71.91,71.74,71.86,16869.0,66.8711,66.9922,66.8338,66.9456,16869.0
2021-08-10 15:30:00,71.86,71.92,71.79,71.89,78567.0,66.9456,67.0015,66.8804,66.9736,78567.0
2021-08-11 09:30:00,72.13,72.75,71.85,72.28,41276.0,67.1972,67.7748,66.9363,67.3369,41276.0
2021-08-11 10:00:00,72.34,72.44,72.0,72.16,112642.0,67.3928,67.486,67.0761,67.2251,112642.0
2021-08-11 10:30:00,72.19,72.25,71.92,71.95,73626.0,67.2531,67.309,67.0015,67.0295,73626.0
2021-08-11 11:00:00,71.94,72.07,71.83,71.88,61219.0,67.0202,67.1413,66.9177,66.9643,61219.0
2021-08-11 11:30:00,71.84,71.95,71.77,71.81,14284.0,66.927,67.0295,66.8618,66.899,14284.0
2021-08-11 12:00:00,71.81,71.98,71.78,71.78,134810.0,66.899,67.0574,66.8711,66.8711,134810.0
2021-08-11 12:30:00,71.76,71.83,71.52,71.72,24915.0,66.8525,66.9177,66.6289,66.8152,24915.0
2021-08-11 13:00:00,71.74,71.8,71.63,71.73,22812.0,66.8338,66.8897,66.7314,66.8245,22812.0
2021-08-11 13:30:00,71.71,71.98,71.63,71.79,24515.0,66.8059,67.0574,66.7314,66.8804,24515.0
2021-08-11 14:00:00,71.79,71.98,71.72,71.86,49380.0,66.8804,67.0574,66.8152,66.9456,49380.0
2021-08-11 14:30:00,71.86,72.01,71.82,71.88,41297.0,66.9456,67.0854,66.9084,66.9643,41297.0
2021-08-11 15:00:00,71.88,71.99,71.88,71.98,43586.0,66.9643,67.0667,66.9643,67.0574,43586.0
2021-08-11 15:30:00,71.98,72.26,71.88,72.25,188653.0,67.0574,67.3183,66.9643,67.309,188653.0
2021-08-12 09:30:00,72.41,72.41,71.71,71.92,35385.0,67.458,67.458,66.8059,67.0015,35385.0
2021-08-12 10:00:00,71.91,71.98,71.35,71.4,16275.0,66.9922,67.0574,66.4705,66.5171,16275.0
2021-08-12 10:30:00,71.43,71.46,71.13,71.33,22543.0,66.545,66.573,66.2655,66.4519,22543.0
2021-08-12 11:00:00,71.35,71.56,71.18,71.55,22768.0,66.4705,66.6661,66.3121,66.6568,22768.0
2021-08-12 11:30:00,71.52,71.52,71.27,71.29,14019.0,66.6289,66.6289,66.396,66.4146,14019.0
2021-08-12 12:00:00,71.3,71.43,71.29,71.42,7749.0,66.4239,66.545,66.4146,66.5357,7749.0
2021-08-12 12:30:00,71.48,71.72,71.48,71.7,6316.0,66.5916,66.8152,66.5916,66.7966,6316.0
2021-08-12 13:00:00,71.66,71.67,71.42,71.42,9316.0,66.7593,66.7686,66.5357,66.5357,9316.0
2021-08-12 13:30:00,71.4,71.5,71.39,71.42,7192.0,66.5171,66.6102,66.5078,66.5357,7192.0
2021-08-12 14:00:00,71.41,71.41,71.28,71.32,14472.0,66.5264,66.5264,66.4053,66.4426,14472.0
2021-08-12 14:30:00,71.31,71.42,71.28,71.37,13610.0,66.4332,66.5357,66.4053,66.4891,13610.0
2021-08-12 15:00:00,71.38,71.43,71.29,71.31,11990.0,66.4985,66.545,66.4146,66.4332,11990.0
2021-08-12 15:30:00,71.31,71.58,71.29,71.42,115131.0,66.4332,66.6848,66.4146,66.5357,115131.0
2021-08-13 09:30:00,71.47,72.0,71.26,71.51,22583.0,66.5823,67.0761,66.3867,66.6196,22583.0
2021-08-13 10:00:00,71.43,71.45,71.03,71.33,17296.0,66.545,66.5637,66.1724,66.4519,17296.0
2021-08-13 10:30:00,71.32,71.63,71.27,71.51,18300.0,66.4426,66.7314,66.396,66.6196,18300.0
2021-08-13 11:00:00,71.53,71.69,71.5,71.56,24788.0,66.6382,66.7873,66.6102,66.6661,24788.0
2021-08-13 11:30:00,71.65,71.68,71.47,71.49,9496.0,66.75,66.7779,66.5823,66.6009,9496.0
2021-08-13 12:00:00,71.49,71.59,71.48,71.51,10474.0,66.6009,66.6941,66.5916,66.6196,10474.0
2021-08-13 12:30:00,71.51,71.57,71.49,71.51,8910.0,66.6196,66.6755,66.6009,66.6196,8910.0
2021-08-13 13:00:00,71.54,71.57,71.47,71.54,16998.0,66.6475,66.6755,66.5823,66.6475,16998.0
2021-08-13 13:30:00,71.54,71.79,71.52,71.78,11119.0,66.6475,66.8804,66.6289,66.8711,11119.0
2021-08-13 14:00:00,71.81,71.9,71.77,71.86,15969.0,66.899,66.9829,66.8618,66.9456,15969.0
2021-08-13 14:30:00,71.83,71.85,71.61,71.64,23621.0,66.9177,66.9363,66.7127,66.7407,23621.0
2021-08-13 15:00:00,71.66,71.77,71.63,71.71,13959.0,66.7593,66.8618,66.7314,66.8059,13959.0
2021-08-13 15:30:00,71.7,71.99,71.7,71.96,97014.0,66.7966,67.0667,66.7966,67.0388,97014.0
2021-08-16 09:30:00,71.79,72.05,71.66,72.0,20882.0,66.8804,67.1226,66.7593,67.0761,20882.0
2021-08-16 10:00:00,71.98,72.87,71.9,72.87,37682.0,67.0574,67.8866,66.9829,67.8866,37682.0
2021-08-16 10:30:00,72.9,72.99,72.55,72.74,40651.0,67.9145,67.9983,67.5884,67.7654,40651.0
2021-08-16 11:00:00,72.75,72.83,72.65,72.74,21288.0,67.7748,67.8493,67.6816,67.7654,21288.0
2021-08-16 11:30:00,72.74,73.08,72.74,72.89,35287.0,67.7654,68.0822,67.7654,67.9052,35287.0
2021-08-16 12:00:00,72.88,72.9,72.61,72.65,10180.0,67.8959,67.9145,67.6443,67.6816,10180.0
2021-08-16 12:30:00,72.62,72.83,72.57,72.83,9779.0,67.6537,67.8493,67.6071,67.8493,9779.0
2021-08-16 13:00:00,72.81,72.81,72.62,72.66,9943.0,67.8307,67.8307,67.6537,67.6909,9943.0
2021-08-16 13:30:00,72.65,72.69,72.41,72.44,14691.0,67.6816,67.7189,67.458,67.486,14691.0
2021-08-16 14:00:00,72.45,72.45,72.24,72.34,22556.0,67.4953,67.4953,67.2996,67.3928,22556.0
2021-08-16 14:30:00,72.34,72.55,72.33,72.51,13078.0,67.3928,67.5884,67.3835,67.5512,13078.0
2021-08-16 15:00:00,72.51,72.59,72.44,72.46,21066.0,67.5512,67.6257,67.486,67.5046,21066.0
2021-08-16 15:30:00,72.44,72.65,72.38,72.64,97974.0,67.486,67.6816,67.4301,67.6723,97974.0
2021-08-17 09:30:00,72.2,72.43,71.16,71.17,90327.0,67.2624,67.4766,66.2935,66.3028,90327.0
2021-08-17 10:00:00,71.15,71.31,70.7,71.2,24713.0,66.2842,66.4332,65.865,66.3308,24713.0
2021-08-17 10:30:00,71.21,71.27,70.9,71.08,39188.0,66.3401,66.396,66.0513,66.219,39188.0
2021-08-17 11:00:00,71.09,71.16,70.83,70.91,18586.0,66.2283,66.2935,65.9861,66.0606,18586.0
2021-08-17 11:30:00,70.88,70.89,70.63,70.76,30406.0,66.0326,66.042,65.7997,65.9209,30406.0
2021-08-17 12:00:00,70.82,70.82,70.58,70.75,18663.0,65.9767,65.9767,65.7532,65.9115,18663.0
2021-08-17 12:30:00,70.73,70.74,70.26,70.33,20885.0,65.8929,65.9022,65.455,65.5203,20885.0
2021-08-17 13:00:00,70.29,70.53,70.29,70.52,13073.0,65.483,65.7066,65.483,65.6973,13073.0
2021-08-17 13:30:00,70.56,70.66,70.47,70.65,11465.0,65.7345,65.8277,65.6507,65.8184,11465.0
2021-08-17 14:00:00,70.69,70.82,70.68,70.69,15715.0,65.8556,65.9767,65.8463,65.8556,15715.0
2021-08-17 14:30:00,70.69,70.75,70.57,70.74,15765.0,65.8556,65.9115,65.7438,65.9022,15765.0
2021-08-17 15:00:00,70.77,70.9,70.74,70.79,25745.0,65.9302,66.0513,65.9022,65.9488,25745.0
2021-08-17 15:30:00,70.79,70.99,70.75,70.95,97695.0,65.9488,66.1351,65.9115,66.0979,97695.0
2021-08-18 09:30:00,70.62,71.11,70.62,71.1,15994.0,65.7904,66.2469,65.7904,66.2376,15994.0
2021-08-18 10:00:00,71.11,71.32,71.07,71.14,6550.0,66.2469,66.4426,66.2097,66.2749,6550.0
2021-08-18 10:30:00,71.12,71.3,70.65,70.69,10033.0,66.2562,66.4239,65.8184,65.8556,10033.0
2021-08-18 11:00:00,70.63,70.67,70.5,70.5,11400.0,65.7997,65.837,65.6786,65.6786,11400.0
2021-08-18 11:30:00,70.52,70.59,70.33,70.34,10213.0,65.6973,65.7625,65.5203,65.5296,10213.0
2021-08-18 12:00:00,70.35,70.54,70.33,70.39,8304.0,65.5389,65.7159,65.5203,65.5762,8304.0
2021-08-18 12:30:00,70.36,70.36,70.21,70.3,34463.0,65.5482,65.5482,65.4085,65.4923,34463.0
2021-08-18 13:00:00,70.31,70.4,70.28,70.29,49893.0,65.5016,65.5855,65.4737,65.483,49893.0
2021-08-18 13:30:00,70.29,70.63,70.27,70.57,28976.0,65.483,65.7997,65.4644,65.7438,28976.0
2021-08-18 14:00:00,70.58,70.74,70.38,70.63,15705.0,65.7532,65.9022,65.5668,65.7997,15705.0
2021-08-18 14:30:00,70.65,70.71,70.51,70.58,11319.0,65.8184,65.8743,65.6879,65.7532,11319.0
2021-08-18 15:00:00,70.59,70.67,70.52,70.56,49019.0,65.7625,65.837,65.6973,65.7345,49019.0
2021-08-18 15:30:00,70.57,70.72,70.29,70.31,122042.0,65.7438,65.8836,65.483,65.5016,122042.0
2021-08-19 09:30:00,69.43,70.1,69.3,69.99,33943.0,64.6818,65.306,64.5607,65.2035,33943.0
2021-08-19 10:00:00,70.01,70.21,69.79,70.13,55582.0,65.2221,65.4085,65.0172,65.3339,55582.0
2021-08-19 10:30:00,70.09,70.11,69.65,69.9,45259.0,65.2967,65.3153,64.8868,65.1197,45259.0
2021-08-19 11:00:00,69.9,69.9,69.46,69.49,16599.0,65.1197,65.1197,64.7098,64.7377,16599.0
2021-08-19 11:30:00,69.54,70.04,69.38,70.02,11851.0,64.7843,65.2501,64.6352,65.2315,11851.0
2021-08-19 12:00:00,69.98,70.02,69.71,69.82,7212.0,65.1942,65.2315,64.9427,65.0451,7212.0
2021-08-19 12:30:00,69.84,69.96,69.79,69.96,9622.0,65.0638,65.1756,65.0172,65.1756,9622.0
2021-08-19 13:00:00,69.9,69.94,69.79,69.79,29470.0,65.1197,65.1569,65.0172,65.0172,29470.0
2021-08-19 13:30:00,69.79,70.07,69.77,69.9,22947.0,65.0172,65.278,64.9986,65.1197,22947.0
2021-08-19 14:00:00,69.96,70.18,69.89,70.03,10640.0,65.1756,65.3805,65.1104,65.2408,10640.0
2021-08-19 14:30:00,70.0,70.31,69.89,70.29,10045.0,65.2128,65.5016,65.1104,65.483,10045.0
2021-08-19 15:00:00,70.36,70.49,70.26,70.47,13754.0,65.5482,65.6693,65.455,65.6507,13754.0
2021-08-19 15:30:00,70.45,70.48,70.18,70.33,51105.0,65.6321,65.66,65.3805,65.5203,51105.0
2021-08-20 09:30:00,70.64,71.02,70.62,70.87,38016.0,65.8091,66.1631,65.7904,66.0233,38016.0
2021-08-20 10:00:00,70.81,70.96,70.51,70.51,11264.0,65.9674,66.1072,65.6879,65.6879,11264.0
2021-08-20 10:30:00,70.57,70.72,70.52,70.53,10023.0,65.7438,65.8836,65.6973,65.7066,10023.0
2021-08-20 11:00:00,70.56,70.8,70.51,70.7,9304.0,65.7345,65.9581,65.6879,65.865,9304.0
2021-08-20 11:30:00,70.75,71.06,70.74,71.04,8722.0,65.9115,66.2003,65.9022,66.1817,8722.0
2021-08-20 12:00:00,71.04,71.07,70.88,71.07,10344.0,66.1817,66.2097,66.0326,66.2097,10344.0
2021-08-20 12:30:00,71.07,71.19,71.02,71.12,10877.0,66.2097,66.3214,66.1631,66.2562,10877.0
2021-08-20 13:00:00,71.14,71.31,71.14,71.24,11673.0,66.2749,66.4332,66.2749,66.368,11673.0
2021-08-20 13:30:00,71.26,71.26,71.04,71.06,13460.0,66.3867,66.3867,66.1817,66.2003,13460.0
2021-08-20 14:00:00,71.08,71.18,70.96,71.0,14454.0,66.219,66.3121,66.1072,66.1444,14454.0
2021-08-20 14:30:00,70.96,71.1,70.96,71.01,14541.0,66.1072,66.2376,66.1072,66.1538,14541.0
2021-08-20 15:00:00,70.98,71.0,70.88,71.0,17139.0,66.1258,66.1444,66.0326,66.1444,17139.0
2021-08-20 15:30:00,70.96,71.09,70.94,71.05,77599.0,66.1072,66.2283,66.0885,66.191,77599.0
2021-08-23 09:30:00,71.32,71.64,70.96,70.96,11840.0,66.4426,66.7407,66.1072,66.1072,11840.0
2021-08-23 10:00:00,70.95,71.3,70.73,71.14,11959.0,66.0979,66.4239,65.8929,66.2749,11959.0
2021-08-23 10:30:00,71.1,71.18,71.02,71.1,14078.0,66.2376,66.3121,66.1631,66.2376,14078.0
2021-08-23 11:00:00,71.1,71.34,71.08,71.29,8696.0,66.2376,66.4612,66.219,66.4146,8696.0
2021-08-23 11:30:00,71.26,71.37,71.2,71.37,8486.0,66.3867,66.4891,66.3308,66.4891,8486.0
2021-08-23 12:00:00,71.41,71.41,71.28,71.38,8201.0,66.5264,66.5264,66.4053,66.4985,8201.0
2021-08-23 12:30:00,71.38,71.42,71.15,71.27,11728.0,66.4985,66.5357,66.2842,66.396,11728.0
2021-08-23 13:00:00,71.21,71.28,71.08,71.17,15676.0,66.3401,66.4053,66.219,66.3028,15676.0
2021-08-23 13:30:00,71.16,71.25,71.05,71.22,17506.0,66.2935,66.3773,66.191,66.3494,17506.0
2021-08-23 14:00:00,71.23,71.27,71.13,71.17,20988.0,66.3587,66.396,66.2655,66.3028,20988.0
2021-08-23 14:30:00,71.18,71.25,71.09,71.24,10915.0,66.3121,66.3773,66.2283,66.368,10915.0
2021-08-23 15:00:00,71.2,71.3,71.19,71.3,11148.0,66.3308,66.4239,66.3214,66.4239,11148.0
2021-08-23 15:30:00,71.3,71.34,71.21,71.29,77782.0,66.4239,66.4612,66.3401,66.4146,77782.0
2021-08-24 09:30:00,71.35,71.76,71.35,71.66,19879.0,66.4705,66.8525,66.4705,66.7593,19879.0
2021-08-24 10:00:00,71.64,71.64,71.12,71.41,15578.0,66.7407,66.7407,66.2562,66.5264,15578.0
2021-08-24 10:30:00,71.37,71.46,71.31,71.45,8982.0,66.4891,66.573,66.4332,66.5637,8982.0
2021-08-24 11:00:00,71.41,71.5,71.33,71.5,8191.0,66.5264,66.6102,66.4519,66.6102,8191.0
2021-08-24 11:30:00,71.48,71.54,71.4,71.53,8405.0,66.5916,66.6475,66.5171,66.6382,8405.0
2021-08-24 12:00:00,71.53,71.61,71.5,71.57,6055.0,66.6382,66.7127,66.6102,66.6755,6055.0
2021-08-24 12:30:00,71.59,71.68,71.57,71.63,10878.0,66.6941,66.7779,66.6755,66.7314,10878.0
2021-08-24 13:00:00,71.64,71.76,71.62,71.7,9326.0,66.7407,66.8525,66.722,66.7966,9326.0
2021-08-24 13:30:00,71.71,71.84,71.71,71.82,10376.0,66.8059,66.927,66.8059,66.9084,10376.0
2021-08-24 14:00:00,71.83,71.87,71.75,71.79,14035.0,66.9177,66.9549,66.8431,66.8804,14035.0
2021-08-24 14:30:00,71.78,71.82,71.68,71.76,14376.0,66.8711,66.9084,66.7779,66.8525,14376.0
2021-08-24 15:00:00,71.74,71.8,71.72,71.78,13772.0,66.8338,66.8897,66.8152,66.8711,13772.0
2021-08-24 15:30:00,71.77,71.83,71.62,71.8,74406.0,66.8618,66.9177,66.722,66.8897,74406.0
2021-08-25 09:30:00,71.99,72.25,71.82,72.18,25897.0,67.0667,67.309,66.9084,67.2437,25897.0
2021-08-25 10:00:00,72.24,72.37,72.09,72.25,18710.0,67.2996,67.4207,67.1599,67.309,18710.0
2021-08-25 10:30:00,72.25,72.42,72.2,72.24,17104.0,67.309,67.4673,67.2624,67.2996,17104.0
2021-08-25 11:00:00,72.23,72.27,72.15,72.22,20463.0,67.2903,67.3276,67.2158,67.281,20463.0
2021-08-25 11:30:00,72.21,72.26,72.14,72.24,13748.0,67.2717,67.3183,67.2065,67.2996,13748.0
2021-08-25 12:00:00,72.25,72.31,72.17,72.27,20889.0,67.309,67.3649,67.2344,67.3276,20889.0
2021-08-25 12:30:00,72.28,72.28,72.11,72.11,11583.0,67.3369,67.3369,67.1785,67.1785,11583.0
2021-08-25 13:00:00,72.11,72.35,72.09,72.27,21580.0,67.1785,67.4021,67.1599,67.3276,21580.0
2021-08-25 13:30:00,72.27,72.34,72.19,72.24,26692.0,67.3276,67.3928,67.2531,67.2996,26692.0
2021-08-25 14:00:00,72.23,72.39,72.12,72.36,18139.0,67.2903,67.4394,67.1878,67.4114,18139.0
2021-08-25 14:30:00,72.35,72.37,72.26,72.33,22120.0,67.4021,67.4207,67.3183,67.3835,22120.0
2021-08-25 15:00:00,72.35,72.37,72.28,72.35,25002.0,67.4021,67.4207,67.3369,67.4021,25002.0
2021-08-25 15:30:00,72.36,72.44,72.23,72.25,150529.0,67.4114,67.486,67.2903,67.309,150529.0
2021-08-26 09:30:00,72.16,72.25,71.66,71.97,17086.0,67.2251,67.309,66.7593,67.0481,17086.0
2021-08-26 10:00:00,71.94,71.97,71.52,71.68,8984.0,67.0202,67.0481,66.6289,66.7779,8984.0
2021-08-26 10:30:00,71.66,71.67,71.5,71.62,6364.0,66.7593,66.7686,66.6102,66.722,6364.0
2021-08-26 11:00:00,71.56,71.93,71.55,71.76,6413.0,66.6661,67.0108,66.6568,66.8525,6413.0
2021-08-26 11:30:00,71.73,71.81,71.6,71.67,5357.0,66.8245,66.899,66.7034,66.7686,5357.0
2021-08-26 12:00:00,71.68,71.92,71.68,71.87,7598.0,66.7779,67.0015,66.7779,66.9549,7598.0
2021-08-26 12:30:00,71.84,71.9,71.74,71.79,7490.0,66.927,66.9829,66.8338,66.8804,7490.0
2021-08-26 13:00:00,71.8,71.88,71.77,71.79,4361.0,66.8897,66.9643,66.8618,66.8804,4361.0
2021-08-26 13:30:00,71.82,71.92,71.81,71.92,7037.0,66.9084,67.0015,66.899,67.0015,7037.0
2021-08-26 14:00:00,71.9,71.9,71.75,71.79,5585.0,66.9829,66.9829,66.8431,66.8804,5585.0
2021-08-26 14:30:00,71.8,71.82,71.7,71.7,11041.0,66.8897,66.9084,66.7966,66.7966,11041.0
2021-08-26 15:00:00,71.74,71.79,71.66,71.74,12721.0,66.8338,66.8804,66.7593,66.8338,12721.0
2021-08-26 15:30:00,71.76,71.82,71.68,71.74,54077.0,66.8525,66.9084,66.7779,66.8338,54077.0
2021-08-27 09:30:00,72.08,72.21,71.89,72.13,21322.0,67.1506,67.2717,66.9736,67.1972,21322.0
2021-08-27 10:00:00,72.08,72.3,72.01,72.14,15594.0,67.1506,67.3555,67.0854,67.2065,15594.0
2021-08-27 10:30:00,72.12,72.14,71.97,72.13,16822.0,67.1878,67.2065,67.0481,67.1972,16822.0
2021-08-27 11:00:00,72.15,72.21,72.1,72.1,7994.0,67.2158,67.2717,67.1692,67.1692,7994.0
2021-08-27 11:30:00,72.1,72.24,72.1,72.1,12661.0,67.1692,67.2996,67.1692,67.1692,12661.0
2021-08-27 12:00:00,72.11,72.2,72.06,72.19,10927.0,67.1785,67.2624,67.1319,67.2531,10927.0
2021-08-27 12:30:00,72.21,72.24,72.07,72.13,9535.0,67.2717,67.2996,67.1413,67.1972,9535.0
2021-08-27 13:00:00,72.12,72.24,72.12,72.2,12188.0,67.1878,67.2996,67.1878,67.2624,12188.0
2021-08-27 13:30:00,72.19,72.32,72.18,72.28,14209.0,67.2531,67.3742,67.2437,67.3369,14209.0
2021-08-27 14:00:00,72.26,72.42,72.2,72.41,17485.0,67.3183,67.4673,67.2624,67.458,17485.0
2021-08-27 14:30:00,72.38,72.44,72.31,72.31,10739.0,67.4301,67.486,67.3649,67.3649,10739.0
2021-08-27 15:00:00,72.34,72.54,72.34,72.48,19110.0,67.3928,67.5791,67.3928,67.5232,19110.0
2021-08-27 15:30:00,72.47,72.56,72.34,72.39,69708.0,67.5139,67.5978,67.3928,67.4394,69708.0
2021-08-30 09:30:00,72.62,72.81,72.38,72.81,16098.0,67.6537,67.8307,67.4301,67.8307,16098.0
2021-08-30 10:00:00,72.76,73.16,72.66,73.11,15842.0,67.7841,68.1567,67.6909,68.1101,15842.0
2021-08-30 10:30:00,73.07,73.28,73.05,73.11,13264.0,68.0729,68.2685,68.0542,68.1101,13264.0
2021-08-30 11:00:00,73.11,73.3,73.11,73.16,10066.0,68.1101,68.2871,68.1101,68.1567,10066.0
2021-08-30 11:30:00,73.17,73.27,73.13,73.19,10284.0,68.166,68.2592,68.1288,68.1847,10284.0
2021-08-30 12:00:00,73.16,73.23,73.05,73.06,11986.0,68.1567,68.2219,68.0542,68.0636,11986.0
2021-08-30 12:30:00,73.06,73.11,73.04,73.1,8245.0,68.0636,68.1101,68.0449,68.1008,8245.0
2021-08-30 13:00:00,73.12,73.14,73.04,73.08,10474.0,68.1195,68.1381,68.0449,68.0822,10474.0
2021-08-30 13:30:00,73.08,73.12,72.98,73.08,12202.0,68.0822,68.1195,67.989,68.0822,12202.0
2021-08-30 14:00:00,73.06,73.14,73.04,73.13,12042.0,68.0636,68.1381,68.0449,68.1288,12042.0
2021-08-30 14:30:00,73.12,73.15,72.98,73.14,18753.0,68.1195,68.1474,67.989,68.1381,18753.0
2021-08-30 15:00:00,73.14,73.21,73.05,73.14,15479.0,68.1381,68.2033,68.0542,68.1381,15479.0
2021-08-30 15:30:00,73.13,73.14,72.84,72.94,79452.0,68.1288,68.1381,67.8586,67.9518,79452.0
2021-08-31 09:30:00,73.09,73.17,72.31,72.74,34556.0,68.0915,68.166,67.3649,67.7654,34556.0
2021-08-31 10:00:00,72.78,72.8,72.38,72.69,33053.0,67.8027,67.8213,67.4301,67.7189,33053.0
2021-08-31 10:30:00,72.68,72.89,72.53,72.82,31396.0,67.7095,67.9052,67.5698,67.84,31396.0
2021-08-31 11:00:00,72.81,72.98,72.6,72.92,52314.0,67.8307,67.989,67.635,67.9331,52314.0
2021-08-31 11:30:00,72.93,73.03,72.88,72.92,14768.0,67.9425,68.0356,67.8959,67.9331,14768.0
2021-08-31 12:00:00,72.9,73.01,72.78,73.01,45415.0,67.9145,68.017,67.8027,68.017,45415.0
2021-08-31 12:30:00,73.0,73.08,72.98,73.06,22619.0,68.0077,68.0822,67.989,68.0636,22619.0
2021-08-31 13:00:00,73.06,73.2,72.84,72.93,30095.0,68.0636,68.194,67.8586,67.9425,30095.0
2021-08-31 13:30:00,72.92,72.92,72.72,72.78,13741.0,67.9331,67.9331,67.7468,67.8027,13741.0
2021-08-31 14:00:00,72.79,72.81,72.69,72.74,41304.0,67.812,67.8307,67.7189,67.7654,41304.0
2021-08-31 14:30:00,72.75,72.77,72.53,72.64,37660.0,67.7748,67.7934,67.5698,67.6723,37660.0
2021-08-31 15:00:00,72.66,72.68,72.43,72.43,15156.0,67.6909,67.7095,67.4766,67.4766,15156.0
2021-08-31 15:30:00,72.44,72.83,72.41,72.71,174992.0,67.486,67.8493,67.458,67.7375,174992.0
2021-09-01 09:30:00,72.73,72.87,71.63,71.66,46275.0,67.7561,67.8866,66.7314,66.7593,46275.0
2021-09-01 10:00:00,71.66,71.86,71.25,71.57,37256.0,66.7593,66.9456,66.3773,66.6755,37256.0
2021-09-01 10:30:00,71.58,72.25,71.53,72.24,33966.0,66.6848,67.309,66.6382,67.2996,33966.0
2021-09-01 11:00:00,72.23,72.28,72.0,72.19,34196.0,67.2903,67.3369,67.0761,67.2531,34196.0
2021-09-01 11:30:00,72.23,72.42,72.21,72.33,7846.0,67.2903,67.4673,67.2717,67.3835,7846.0
2021-09-01 12:00:00,72.32,72.46,72.32,72.32,12482.0,67.3742,67.5046,67.3742,67.3742,12482.0
2021-09-01 12:30:00,72.35,72.65,72.35,72.62,28453.0,67.4021,67.6816,67.4021,67.6537,28453.0
2021-09-01 13:00:00,72.6,72.65,72.57,72.61,13590.0,67.635,67.6816,67.6071,67.6443,13590.0
2021-09-01 13:30:00,72.61,72.71,72.6,72.63,11765.0,67.6443,67.7375,67.635,67.663,11765.0
2021-09-01 14:00:00,72.65,72.73,72.5,72.54,44306.0,67.6816,67.7561,67.5419,67.5791,44306.0
2021-09-01 14:30:00,72.54,72.62,72.49,72.5,16376.0,67.5791,67.6537,67.5325,67.5419,16376.0
2021-09-01 15:00:00,72.5,72.66,72.47,72.57,23861.0,67.5419,67.6909,67.5139,67.6071,23861.0
2021-09-01 15:30:00,72.55,72.6,72.4,72.59,80555.0,67.5884,67.635,67.4487,67.6257,80555.0
2021-09-02 09:30:00,72.88,73.23,72.73,72.76,22299.0,67.8959,68.2219,67.7561,67.7841,22299.0
2021-09-02 10:00:00,72.73,73.03,72.55,73.0,12703.0,67.7561,68.0356,67.5884,68.0077,12703.0
2021-09-02 10:30:00,73.02,73.03,72.77,72.81,13659.0,68.0263,68.0356,67.7934,67.8307,13659.0
2021-09-02 11:00:00,72.85,73.08,72.8,73.08,17960.0,67.8679,68.0822,67.8213,68.0822,17960.0
2021-09-02 11:30:00,73.08,73.55,73.08,73.48,32166.0,68.0822,68.52,68.0822,68.4548,32166.0
2021-09-02 12:00:00,73.45,73.59,73.43,73.49,22446.0,68.4269,68.5573,68.4083,68.4642,22446.0
2021-09-02 12:30:00,73.52,73.52,73.15,73.23,26315.0,68.4921,68.4921,68.1474,68.2219,26315.0
2021-09-02 13:00:00,73.21,73.21,72.99,72.99,22867.0,68.2033,68.2033,67.9983,67.9983,22867.0
2021-09-02 13:30:00,73.0,73.19,73.0,73.16,25144.0,68.0077,68.1847,68.0077,68.1567,25144.0
2021-09-02 14:00:00,73.14,73.23,73.11,73.18,28346.0,68.1381,68.2219,68.1101,68.1754,28346.0
2021-09-02 14:30:00,73.18,73.34,73.15,73.34,22902.0,68.1754,68.3244,68.1474,68.3244,22902.0
2021-09-02 15:00:00,73.34,73.41,73.28,73.33,22625.0,68.3244,68.3896,68.2685,68.3151,22625.0
2021-09-02 15:30:00,73.33,73.72,73.31,73.7,104750.0,68.3151,68.6784,68.2965,68.6598,104750.0
2021-09-03 09:30:00,73.55,73.55,72.78,72.78,15015.0,68.52,68.52,67.8027,67.8027,15015.0
2021-09-03 10:00:00,72.75,73.02,72.58,72.89,15254.0,67.7748,68.0263,67.6164,67.9052,15254.0
2021-09-03 10:30:00,72.86,73.1,72.78,73.06,15131.0,67.8772,68.1008,67.8027,68.0636,15131.0
2021-09-03 11:00:00,73.14,73.47,73.07,73.36,13083.0,68.1381,68.4455,68.0729,68.343,13083.0
2021-09-03 11:30:00,73.35,73.4,73.24,73.34,14111.0,68.3337,68.3803,68.2312,68.3244,14111.0
2021-09-03 12:00:00,73.29,73.45,73.24,73.45,7309.0,68.2778,68.4269,68.2312,68.4269,7309.0
2021-09-03 12:30:00,73.42,73.55,73.34,73.55,25272.0,68.3989,68.52,68.3244,68.52,25272.0
2021-09-03 13:00:00,73.55,73.69,73.55,73.65,12347.0,68.52,68.6505,68.52,68.6132,12347.0
2021-09-03 13:30:00,73.67,73.81,73.61,73.71,8217.0,68.6318,68.7623,68.5759,68.6691,8217.0
2021-09-03 14:00:00,73.71,73.73,73.57,73.62,8418.0,68.6691,68.6877,68.5387,68.5853,8418.0
2021-09-03 14:30:00,73.59,73.66,73.5,73.55,15217.0,68.5573,68.6225,68.4735,68.52,15217.0
2021-09-03 15:00:00,73.57,73.61,73.16,73.16,26271.0,68.5387,68.5759,68.1567,68.1567,26271.0
2021-09-03 15:30:00,73.16,73.37,73.07,73.24,75783.0,68.1567,68.3524,68.0729,68.2312,75783.0
2021-09-07 09:30:00,73.13,73.13,72.42,72.7,25123.0,68.1288,68.1288,67.4673,67.7282,25123.0
2021-09-07 10:00:00,72.65,72.84,72.14,72.22,15354.0,67.6816,67.8586,67.2065,67.281,15354.0
2021-09-07 10:30:00,72.19,72.5,72.06,72.43,14953.0,67.2531,67.5419,67.1319,67.4766,14953.0
2021-09-07 11:00:00,72.42,72.44,72.26,72.29,13040.0,67.4673,67.486,67.3183,67.3462,13040.0
2021-09-07 11:30:00,72.32,72.36,72.2,72.29,58269.0,67.3742,67.4114,67.2624,67.3462,58269.0
2021-09-07 12:00:00,72.27,72.32,71.94,71.94,22327.0,67.3276,67.3742,67.0202,67.0202,22327.0
2021-09-07 12:30:00,71.93,72.2,71.9,72.19,45339.0,67.0108,67.2624,66.9829,67.2531,45339.0
2021-09-07 13:00:00,72.26,72.29,72.14,72.14,14780.0,67.3183,67.3462,67.2065,67.2065,14780.0
2021-09-07 13:30:00,72.16,72.3,72.12,72.23,12953.0,67.2251,67.3555,67.1878,67.2903,12953.0
2021-09-07 14:00:00,72.2,72.26,72.1,72.13,10476.0,67.2624,67.3183,67.1692,67.1972,10476.0
2021-09-07 14:30:00,72.14,72.24,72.12,72.2,35713.0,67.2065,67.2996,67.1878,67.2624,35713.0
2021-09-07 15:00:00,72.2,72.25,72.05,72.1,17205.0,67.2624,67.309,67.1226,67.1692,17205.0
2021-09-07 15:30:00,72.09,72.17,71.74,71.9,150772.0,67.1599,67.2344,66.8338,66.9829,150772.0
2021-09-08 09:30:00,71.46,71.68,70.81,71.13,45648.0,66.573,66.7779,65.9674,66.2655,45648.0
2021-09-08 10:00:00,71.13,71.56,71.01,71.14,19033.0,66.2655,66.6661,66.1538,66.2749,19033.0
2021-09-08 10:30:00,71.14,71.53,70.96,71.53,49837.0,66.2749,66.6382,66.1072,66.6382,49837.0
2021-09-08 11:00:00,71.58,71.72,71.54,71.54,24249.0,66.6848,66.8152,66.6475,66.6475,24249.0
2021-09-08 11:30:00,71.58,71.75,71.55,71.73,82712.0,66.6848,66.8431,66.6568,66.8245,82712.0
2021-09-08 12:00:00,71.75,72.21,71.72,72.12,14732.0,66.8431,67.2717,66.8152,67.1878,14732.0
2021-09-08 12:30:00,72.11,72.13,71.91,71.93,12271.0,67.1785,67.1972,66.9922,67.0108,12271.0
2021-09-08 13:00:00,71.92,71.99,71.78,71.87,9387.0,67.0015,67.0667,66.8711,66.9549,9387.0
2021-09-08 13:30:00,71.88,71.88,71.79,71.82,9383.0,66.9643,66.9643,66.8804,66.9084,9383.0
2021-09-08 14:00:00,71.83,71.97,71.68,71.73,15908.0,66.9177,67.0481,66.7779,66.8245,15908.0
2021-09-08 14:30:00,71.72,71.9,71.72,71.9,13708.0,66.8152,66.9829,66.8152,66.9829,13708.0
2021-09-08 15:00:00,71.91,71.99,71.85,71.95,21038.0,66.9922,67.0667,66.9363,67.0295,21038.0
2021-09-08 15:30:00,71.95,72.09,71.88,72.07,73791.0,67.0295,67.1599,66.9643,67.1413,73791.0
2021-09-09 09:30:00,72.2,72.42,71.82,71.93,31758.0,67.2624,67.4673,66.9084,67.0108,31758.0
2021-09-09 10:00:00,71.94,72.33,71.89,72.15,15085.0,67.0202,67.3835,66.9736,67.2158,15085.0
2021-09-09 10:30:00,72.14,72.26,71.72,71.74,24082.0,67.2065,67.3183,66.8152,66.8338,24082.0
2021-09-09 11:00:00,71.73,71.75,71.54,71.66,17393.0,66.8245,66.8431,66.6475,66.7593,17393.0
2021-09-09 11:30:00,71.59,71.69,71.55,71.67,13487.0,66.6941,66.7873,66.6568,66.7686,13487.0
2021-09-09 12:00:00,71.67,71.69,71.34,71.46,8925.0,66.7686,66.7873,66.4612,66.573,8925.0
2021-09-09 12:30:00,71.42,71.45,71.26,71.33,23830.0,66.5357,66.5637,66.3867,66.4519,23830.0
2021-09-09 13:00:00,71.32,71.37,71.16,71.25,46246.0,66.4426,66.4891,66.2935,66.3773,46246.0
2021-09-09 13:30:00,71.25,71.29,71.11,71.25,20487.0,66.3773,66.4146,66.2469,66.3773,20487.0
2021-09-09 14:00:00,71.23,71.3,71.11,71.25,15725.0,66.3587,66.4239,66.2469,66.3773,15725.0
2021-09-09 14:30:00,71.25,71.32,71.13,71.28,16309.0,66.3773,66.4426,66.2655,66.4053,16309.0
2021-09-09 15:00:00,71.28,71.34,71.26,71.29,11245.0,66.4053,66.4612,66.3867,66.4146,11245.0
2021-09-09 15:30:00,71.29,71.39,70.93,70.96,77065.0,66.4146,66.5078,66.0792,66.1072,77065.0
2021-09-10 09:30:00,71.45,71.53,70.87,70.87,22606.0,66.5637,66.6382,66.0233,66.0233,22606.0
2021-09-10 10:00:00,70.88,71.19,70.83,70.96,17282.0,66.0326,66.3214,65.9861,66.1072,17282.0
2021-09-10 10:30:00,70.98,71.11,70.86,70.9,15734.0,66.1258,66.2469,66.014,66.0513,15734.0
2021-09-10 11:00:00,70.87,70.9,70.57,70.63,19931.0,66.0233,66.0513,65.7438,65.7997,19931.0
2021-09-10 11:30:00,70.63,70.78,70.55,70.58,17517.0,65.7997,65.9395,65.7252,65.7532,17517.0
2021-09-10 12:00:00,70.59,70.79,70.5,70.78,23566.0,65.7625,65.9488,65.6786,65.9395,23566.0
2021-09-10 12:30:00,70.78,70.8,70.58,70.58,19335.0,65.9395,65.9581,65.7532,65.7532,19335.0
2021-09-10 13:00:00,70.59,70.73,70.48,70.58,34516.0,65.7625,65.8929,65.66,65.7532,34516.0
2021-09-10 13:30:00,70.59,70.61,70.48,70.49,15055.0,65.7625,65.7811,65.66,65.6693,15055.0
2021-09-10 14:00:00,70.47,70.72,70.47,70.67,21555.0,65.6507,65.8836,65.6507,65.837,21555.0
2021-09-10 14:30:00,70.66,70.69,70.5,70.53,29012.0,65.8277,65.8556,65.6786,65.7066,29012.0
2021-09-10 15:00:00,70.53,70.67,70.51,70.63,22966.0,65.7066,65.837,65.6879,65.7997,22966.0
2021-09-10 15:30:00,70.63,70.64,70.04,70.11,136905.0,65.7997,65.8091,65.2501,65.3153,136905.0
2021-09-13 09:30:00,70.62,71.0,70.45,70.61,27938.0,65.7904,66.1444,65.6321,65.7811,27938.0
2021-09-13 10:00:00,70.6,70.63,70.2,70.3,24951.0,65.7718,65.7997,65.3991,65.4923,24951.0
2021-09-13 10:30:00,70.3,70.56,70.1,70.31,121655.0,65.4923,65.7345,65.306,65.5016,121655.0
2021-09-13 11:00:00,70.26,70.28,69.81,69.88,25623.0,65.455,65.4737,65.0358,65.101,25623.0
2021-09-13 11:30:00,69.89,69.91,69.44,69.44,33793.0,65.1104,65.129,64.6911,64.6911,33793.0
2021-09-13 12:00:00,69.45,69.67,69.2,69.34,41908.0,64.7004,64.9054,64.4675,64.598,41908.0
2021-09-13 12:30:00,69.29,69.33,69.14,69.22,11379.0,64.5514,64.5886,64.4116,64.4862,11379.0
2021-09-13 13:00:00,69.23,69.48,69.2,69.44,18319.0,64.4955,64.7284,64.4675,64.6911,18319.0
2021-09-13 13:30:00,69.42,69.46,69.27,69.36,19243.0,64.6725,64.7098,64.5328,64.6166,19243.0
2021-09-13 14:00:00,69.38,69.48,69.3,69.45,22951.0,64.6352,64.7284,64.5607,64.7004,22951.0
2021-09-13 14:30:00,69.45,69.63,69.35,69.6,20240.0,64.7004,64.8681,64.6073,64.8402,20240.0
2021-09-13 15:00:00,69.6,69.7,69.35,69.68,36992.0,64.8402,64.9333,64.6073,64.9147,36992.0
2021-09-13 15:30:00,69.68,69.74,69.48,69.7,105213.0,64.9147,64.9706,64.7284,64.9333,105213.0
2021-09-14 09:30:00,69.96,70.0,68.93,69.05,34514.0,65.1756,65.2128,64.216,64.3278,34514.0
2021-09-14 10:00:00,69.01,69.09,68.71,68.94,95971.0,64.2905,64.3651,64.011,64.2253,95971.0
2021-09-14 10:30:00,68.94,68.99,68.83,68.93,27273.0,64.2253,64.2719,64.1228,64.216,27273.0
2021-09-14 11:00:00,68.96,68.99,68.74,68.89,42905.0,64.244,64.2719,64.039,64.1787,42905.0
2021-09-14 11:30:00,68.9,68.94,68.77,68.81,13135.0,64.1881,64.2253,64.0669,64.1042,13135.0
2021-09-14 12:00:00,68.85,69.0,68.85,68.97,10766.0,64.1415,64.2812,64.1415,64.2533,10766.0
2021-09-14 12:30:00,68.95,68.97,68.68,68.74,30909.0,64.2346,64.2533,63.9831,64.039,30909.0
2021-09-14 13:00:00,68.76,68.89,68.68,68.86,22397.0,64.0576,64.1787,63.9831,64.1508,22397.0
2021-09-14 13:30:00,68.86,68.9,68.77,68.84,15028.0,64.1508,64.1881,64.0669,64.1322,15028.0
2021-09-14 14:00:00,68.84,68.89,68.71,68.78,25886.0,64.1322,64.1787,64.011,64.0763,25886.0
2021-09-14 14:30:00,68.76,68.76,68.33,68.4,24469.0,64.0576,64.0576,63.657,63.7222,24469.0
2021-09-14 15:00:00,68.38,68.53,68.3,68.31,58989.0,63.7036,63.8434,63.6291,63.6384,58989.0
2021-09-14 15:30:00,68.29,68.38,68.14,68.33,100959.0,63.6198,63.7036,63.48,63.657,100959.0
2021-09-15 09:30:00,68.14,68.48,68.04,68.34,52135.0,63.48,63.7968,63.3869,63.6664,52135.0
2021-09-15 10:00:00,68.31,68.38,67.93,67.93,110317.0,63.6384,63.7036,63.2844,63.2844,110317.0
2021-09-15 10:30:00,67.84,68.06,67.7,67.83,56672.0,63.2005,63.4055,63.0701,63.1912,56672.0
2021-09-15 11:00:00,67.83,68.08,67.81,68.08,51774.0,63.1912,63.4241,63.1726,63.4241,51774.0
2021-09-15 11:30:00,68.06,68.47,68.03,68.42,68044.0,63.4055,63.7875,63.3776,63.7409,68044.0
2021-09-15 12:00:00,68.4,68.45,68.3,68.35,21098.0,63.7222,63.7688,63.6291,63.6757,21098.0
2021-09-15 12:30:00,68.34,68.43,68.27,68.4,11270.0,63.6664,63.7502,63.6011,63.7222,11270.0
2021-09-15 13:00:00,68.42,68.65,68.41,68.62,31866.0,63.7409,63.9552,63.7316,63.9272,31866.0
2021-09-15 13:30:00,68.67,68.76,68.56,68.58,16316.0,63.9738,64.0576,63.8713,63.8899,16316.0
2021-09-15 14:00:00,68.57,68.57,68.34,68.35,24712.0,63.8806,63.8806,63.6664,63.6757,24712.0
2021-09-15 14:30:00,68.35,68.4,68.18,68.19,31602.0,63.6757,63.7222,63.5173,63.5266,31602.0
2021-09-15 15:00:00,68.19,68.34,68.14,68.26,40933.0,63.5266,63.6664,63.48,63.5918,40933.0
2021-09-15 15:30:00,68.25,68.49,68.21,68.46,106045.0,63.5825,63.8061,63.5452,63.7781,106045.0
2021-09-16 09:30:00,68.38,68.45,67.21,67.32,150510.0,63.7036,63.7688,62.6136,62.7161,150510.0
2021-09-16 10:00:00,67.26,67.41,66.84,66.89,58483.0,62.6602,62.8,62.2689,62.3155,58483.0
2021-09-16 10:30:00,66.9,67.19,66.75,66.99,39412.0,62.3248,62.595,62.1851,62.4087,39412.0
2021-09-16 11:00:00,66.96,67.03,66.77,66.93,35287.0,62.3807,62.4459,62.2037,62.3528,35287.0
2021-09-16 11:30:00,66.93,66.96,66.77,66.83,44515.0,62.3528,62.3807,62.2037,62.2596,44515.0
2021-09-16 12:00:00,66.82,67.08,66.73,66.98,47669.0,62.2503,62.4925,62.1665,62.3994,47669.0
2021-09-16 12:30:00,67.04,67.23,67.02,67.03,34900.0,62.4553,62.6323,62.4366,62.4459,34900.0
2021-09-16 13:00:00,67.01,67.06,66.82,66.95,43968.0,62.4273,62.4739,62.2503,62.3714,43968.0
2021-09-16 13:30:00,66.94,66.95,66.78,66.92,17063.0,62.3621,62.3714,62.213,62.3435,17063.0
2021-09-16 14:00:00,66.95,66.99,66.64,66.73,28431.0,62.3714,62.4087,62.0826,62.1665,28431.0
2021-09-16 14:30:00,66.75,66.98,66.68,66.97,25561.0,62.1851,62.3994,62.1199,62.39,25561.0
2021-09-16 15:00:00,66.98,67.22,66.91,66.91,31885.0,62.3994,62.6229,62.3341,62.3341,31885.0
2021-09-16 15:30:00,66.91,66.97,66.57,66.68,139506.0,62.3341,62.39,62.0174,62.1199,139506.0
2021-09-17 09:30:00,66.4,66.48,66.0,66.3,176038.0,61.859,61.9336,61.4864,61.7659,176038.0
2021-09-17 10:00:00,66.34,66.45,65.9,65.95,29987.0,61.8031,61.9056,61.3932,61.4398,29987.0
2021-09-17 10:30:00,65.92,66.18,65.82,65.88,32821.0,61.4119,61.6541,61.3187,61.3746,32821.0
2021-09-17 11:00:00,65.86,65.97,65.72,65.72,16394.0,61.356,61.4584,61.2255,61.2255,16394.0
2021-09-17 11:30:00,65.73,65.75,65.37,65.66,112118.0,61.2348,61.2535,60.8995,61.1696,112118.0
2021-09-17 12:00:00,65.66,65.72,65.48,65.52,25120.0,61.1696,61.2255,61.0019,61.0392,25120.0
2021-09-17 12:30:00,65.49,65.8,65.48,65.65,28510.0,61.0113,61.3001,61.0019,61.1603,28510.0
2021-09-17 13:00:00,65.66,65.66,65.03,65.04,74846.0,61.1696,61.1696,60.5827,60.592,74846.0
2021-09-17 13:30:00,65.04,65.31,65.03,65.06,31517.0,60.592,60.8436,60.5827,60.6107,31517.0
2021-09-17 14:00:00,65.06,65.2,64.95,65.06,51859.0,60.6107,60.7411,60.5082,60.6107,51859.0
2021-09-17 14:30:00,65.06,65.22,65.03,65.18,30661.0,60.6107,60.7597,60.5827,60.7225,30661.0
2021-09-17 15:00:00,65.22,65.51,65.2,65.43,66831.0,60.7597,61.0299,60.7411,60.9554,66831.0
2021-09-17 15:30:00,65.43,65.6,65.19,65.28,284586.0,60.9554,61.1137,60.7318,60.8156,284586.0
2021-09-20 09:30:00,64.03,64.5,63.72,64.34,311897.0,59.6511,60.089,59.3623,59.9399,311897.0
2021-09-20 10:00:00,64.26,64.53,63.58,63.75,186267.0,59.8654,60.1169,59.2319,59.3903,186267.0
2021-09-20 10:30:00,63.78,64.19,63.7,64.01,84724.0,59.4182,59.8002,59.3437,59.6325,84724.0
2021-09-20 11:00:00,63.96,64.04,63.75,63.85,61041.0,59.5859,59.6604,59.3903,59.4834,61041.0
2021-09-20 11:30:00,63.84,63.84,63.49,63.5,56363.0,59.4741,59.4741,59.148,59.1574,56363.0
2021-09-20 12:00:00,63.5,63.67,63.43,63.66,53531.0,59.1574,59.3157,59.0921,59.3064,53531.0
2021-09-20 12:30:00,63.64,63.77,63.45,63.46,36898.0,59.2878,59.4089,59.1108,59.1201,36898.0
2021-09-20 13:00:00,63.45,63.54,63.05,63.15,129078.0,59.1108,59.1946,58.7381,58.8313,129078.0
2021-09-20 13:30:00,63.12,63.98,62.99,63.83,142299.0,58.8033,59.6045,58.6822,59.4648,142299.0
2021-09-20 14:00:00,63.85,63.87,63.49,63.56,48553.0,59.4834,59.502,59.148,59.2132,48553.0
2021-09-20 14:30:00,63.59,63.76,63.51,63.66,36612.0,59.2412,59.3996,59.1667,59.3064,36612.0
2021-09-20 15:00:00,63.66,64.06,63.57,64.06,52326.0,59.3064,59.6791,59.2226,59.6791,52326.0
2021-09-20 15:30:00,64.06,64.55,63.97,64.49,190452.0,59.6791,60.1355,59.5952,60.0796,190452.0
2021-09-21 09:30:00,64.89,64.93,63.8,63.99,74153.0,60.4523,60.4896,59.4368,59.6138,74153.0
2021-09-21 10:00:00,63.97,64.05,63.55,63.76,64635.0,59.5952,59.6697,59.2039,59.3996,64635.0
2021-09-21 10:30:00,63.73,63.8,63.31,63.64,83961.0,59.3716,59.4368,58.9803,59.2878,83961.0
2021-09-21 11:00:00,63.64,64.04,63.59,63.76,20771.0,59.2878,59.6604,59.2412,59.3996,20771.0
2021-09-21 11:30:00,63.81,64.12,63.81,64.09,23505.0,59.4462,59.7349,59.4462,59.707,23505.0
2021-09-21 12:00:00,64.1,64.35,64.09,64.26,15980.0,59.7163,59.9492,59.707,59.8654,15980.0
2021-09-21 12:30:00,64.23,64.24,63.86,64.06,40316.0,59.8374,59.8467,59.4927,59.6791,40316.0
2021-09-21 13:00:00,64.08,64.11,63.91,63.91,18595.0,59.6977,59.7256,59.5393,59.5393,18595.0
2021-09-21 13:30:00,63.91,63.94,63.77,63.8,31342.0,59.5393,59.5673,59.4089,59.4368,31342.0
2021-09-21 14:00:00,63.84,64.02,63.82,63.85,34292.0,59.4741,59.6418,59.4555,59.4834,34292.0
2021-09-21 14:30:00,63.85,64.03,63.79,63.97,43379.0,59.4834,59.6511,59.4275,59.5952,43379.0
2021-09-21 15:00:00,63.98,64.26,63.98,64.14,95577.0,59.6045,59.8654,59.6045,59.7536,95577.0
2021-09-21 15:30:00,64.15,64.32,63.83,63.83,140401.0,59.7629,59.9213,59.4648,59.4648,140401.0
2021-09-22 09:30:00,64.32,64.7,64.23,64.65,68614.0,59.9213,60.2753,59.8374,60.2287,68614.0
2021-09-22 10:00:00,64.65,64.7,64.31,64.33,37919.0,60.2287,60.2753,59.912,59.9306,37919.0
2021-09-22 10:30:00,64.36,64.52,64.28,64.47,23726.0,59.9585,60.1076,59.884,60.061,23726.0
2021-09-22 11:00:00,64.48,64.5,64.27,64.47,25469.0,60.0703,60.089,59.8747,60.061,25469.0
2021-09-22 11:30:00,64.48,64.5,64.29,64.44,28127.0,60.0703,60.089,59.8933,60.0331,28127.0
2021-09-22 12:00:00,64.43,64.64,64.33,64.59,49342.0,60.0237,60.2194,59.9306,60.1728,49342.0
2021-09-22 12:30:00,64.61,64.62,64.42,64.52,17180.0,60.1914,60.2008,60.0144,60.1076,17180.0
2021-09-22 13:00:00,64.52,64.52,64.26,64.29,17649.0,60.1076,60.1076,59.8654,59.8933,17649.0
2021-09-22 13:30:00,64.29,64.33,64.07,64.15,37769.0,59.8933,59.9306,59.6884,59.7629,37769.0
2021-09-22 14:00:00,64.15,64.54,64.02,64.53,94359.0,59.7629,60.1262,59.6418,60.1169,94359.0
2021-09-22 14:30:00,64.51,64.53,63.93,64.1,67083.0,60.0983,60.1169,59.5579,59.7163,67083.0
2021-09-22 15:00:00,64.09,64.33,64.04,64.22,52248.0,59.707,59.9306,59.6604,59.8281,52248.0
2021-09-22 15:30:00,64.22,64.23,63.57,63.8,230766.0,59.8281,59.8374,59.2226,59.4368,230766.0
2021-09-23 09:30:00,64.15,64.73,63.96,64.68,35996.0,59.7629,60.3032,59.5859,60.2567,35996.0
2021-09-23 10:00:00,64.7,64.85,64.53,64.72,36003.0,60.2753,60.415,60.1169,60.2939,36003.0
2021-09-23 10:30:00,64.72,64.86,64.53,64.79,41118.0,60.2939,60.4243,60.1169,60.3591,41118.0
2021-09-23 11:00:00,64.82,64.84,64.52,64.73,30541.0,60.3871,60.4057,60.1076,60.3032,30541.0
2021-09-23 11:30:00,64.71,64.78,64.56,64.66,15632.0,60.2846,60.3498,60.1449,60.238,15632.0
2021-09-23 12:00:00,64.68,64.8,64.65,64.77,20585.0,60.2567,60.3684,60.2287,60.3405,20585.0
2021-09-23 12:30:00,64.78,64.81,64.7,64.72,15881.0,60.3498,60.3778,60.2753,60.2939,15881.0
2021-09-23 13:00:00,64.73,64.95,64.72,64.95,23664.0,60.3032,60.5082,60.2939,60.5082,23664.0
2021-09-23 13:30:00,64.98,65.06,64.92,65.03,40482.0,60.5361,60.6107,60.4802,60.5827,40482.0
2021-09-23 14:00:00,65.02,65.02,64.74,64.76,14756.0,60.5734,60.5734,60.3125,60.3312,14756.0
2021-09-23 14:30:00,64.76,64.78,64.56,64.6,16802.0,60.3312,60.3498,60.1449,60.1821,16802.0
2021-09-23 15:00:00,64.6,64.6,64.43,64.53,25493.0,60.1821,60.1821,60.0237,60.1169,25493.0
2021-09-23 15:30:00,64.53,64.55,64.34,64.42,84464.0,60.1169,60.1355,59.9399,60.0144,84464.0
2021-09-24 09:30:00,64.02,64.55,64.02,64.42,31588.0,59.6418,60.1355,59.6418,60.0144,31588.0
2021-09-24 10:00:00,64.44,64.47,64.23,64.25,36880.0,60.0331,60.061,59.8374,59.8561,36880.0
2021-09-24 10:30:00,64.24,64.38,64.01,64.03,30938.0,59.8467,59.9772,59.6325,59.6511,30938.0
2021-09-24 11:00:00,64.0,64.14,63.95,63.96,18946.0,59.6232,59.7536,59.5766,59.5859,18946.0
2021-09-24 11:30:00,63.97,64.29,63.85,64.16,37379.0,59.5952,59.8933,59.4834,59.7722,37379.0
2021-09-24 12:00:00,64.17,64.22,63.96,63.96,25018.0,59.7815,59.8281,59.5859,59.5859,25018.0
2021-09-24 12:30:00,63.97,64.2,63.97,64.17,23562.0,59.5952,59.8095,59.5952,59.7815,23562.0
2021-09-24 13:00:00,64.18,64.2,64.04,64.08,32170.0,59.7908,59.8095,59.6604,59.6977,32170.0
2021-09-24 13:30:00,64.08,64.26,64.02,64.24,18408.0,59.6977,59.8654,59.6418,59.8467,18408.0
2021-09-24 14:00:00,64.25,64.29,64.19,64.19,35906.0,59.8561,59.8933,59.8002,59.8002,35906.0
2021-09-24 14:30:00,64.18,64.33,64.1,64.33,21358.0,59.7908,59.9306,59.7163,59.9306,21358.0
2021-09-24 15:00:00,64.33,64.34,64.15,64.21,41579.0,59.9306,59.9399,59.7629,59.8188,41579.0
2021-09-24 15:30:00,64.2,64.24,64.05,64.07,161300.0,59.8095,59.8467,59.6697,59.6884,161300.0
2021-09-27 09:30:00,64.06,64.7,63.92,64.62,78110.0,59.6791,60.2753,59.5486,60.2008,78110.0
2021-09-27 10:00:00,64.63,65.12,64.62,64.92,29616.0,60.2101,60.6666,60.2008,60.4802,29616.0
2021-09-27 10:30:00,64.93,65.04,64.58,64.66,18921.0,60.4896,60.592,60.1635,60.238,18921.0
2021-09-27 11:00:00,64.69,64.74,64.51,64.62,24132.0,60.266,60.3125,60.0983,60.2008,24132.0
2021-09-27 11:30:00,64.63,64.69,64.5,64.54,18477.0,60.2101,60.266,60.089,60.1262,18477.0
2021-09-27 12:00:00,64.53,64.69,64.52,64.59,12085.0,60.1169,60.266,60.1076,60.1728,12085.0
2021-09-27 12:30:00,64.48,64.52,64.31,64.31,36509.0,60.0703,60.1076,59.912,59.912,36509.0
2021-09-27 13:00:00,64.31,64.5,64.31,64.43,30852.0,59.912,60.089,59.912,60.0237,30852.0
2021-09-27 13:30:00,64.42,64.52,64.41,64.47,11397.0,60.0144,60.1076,60.0051,60.061,11397.0
2021-09-27 14:00:00,64.47,64.48,64.38,64.39,21880.0,60.061,60.0703,59.9772,59.9865,21880.0
2021-09-27 14:30:00,64.4,64.48,64.27,64.47,81314.0,59.9958,60.0703,59.8747,60.061,81314.0
2021-09-27 15:00:00,64.45,64.67,64.45,64.53,109768.0,60.0424,60.2473,60.0424,60.1169,109768.0
2021-09-27 15:30:00,64.53,64.58,64.49,64.56,116973.0,60.1169,60.1635,60.0796,60.1449,116973.0
2021-09-28 09:30:00,64.29,64.86,64.18,64.23,110809.0,59.8933,60.4243,59.7908,59.8374,110809.0
2021-09-28 10:00:00,64.23,64.5,63.99,64.14,94130.0,59.8374,60.089,59.6138,59.7536,94130.0
2021-09-28 10:30:00,64.12,64.32,64.04,64.25,32241.0,59.7349,59.9213,59.6604,59.8561,32241.0
2021-09-28 11:00:00,64.26,64.29,64.12,64.24,45697.0,59.8654,59.8933,59.7349,59.8467,45697.0
2021-09-28 11:30:00,64.23,64.31,63.85,63.88,33664.0,59.8374,59.912,59.4834,59.5114,33664.0
2021-09-28 12:00:00,63.86,63.86,63.62,63.69,13538.0,59.4927,59.4927,59.2691,59.3344,13538.0
2021-09-28 12:30:00,63.67,63.71,63.57,63.7,17173.0,59.3157,59.353,59.2226,59.3437,17173.0
2021-09-28 13:00:00,63.72,63.86,63.59,63.8,11407.0,59.3623,59.4927,59.2412,59.4368,11407.0
2021-09-28 13:30:00,63.74,63.79,63.57,63.69,44576.0,59.3809,59.4275,59.2226,59.3344,44576.0
2021-09-28 14:00:00,63.7,63.76,63.54,63.76,13795.0,59.3437,59.3996,59.1946,59.3996,13795.0
2021-09-28 14:30:00,63.75,63.97,63.62,63.91,13836.0,59.3903,59.5952,59.2691,59.5393,13836.0
2021-09-28 15:00:00,63.89,64.04,63.77,63.81,15217.0,59.5207,59.6604,59.4089,59.4462,15217.0
2021-09-28 15:30:00,63.75,63.88,63.4,63.42,119222.0,59.3903,59.5114,59.0642,59.0828,119222.0
2021-09-29 09:30:00,63.72,63.96,63.56,63.7,73683.0,59.3623,59.5859,59.2132,59.3437,73683.0
2021-09-29 10:00:00,63.72,63.89,63.66,63.81,39698.0,59.3623,59.5207,59.3064,59.4462,39698.0
2021-09-29 10:30:00,63.79,63.88,63.69,63.74,97039.0,59.4275,59.5114,59.3344,59.3809,97039.0
2021-09-29 11:00:00,63.76,63.88,63.71,63.88,70645.0,59.3996,59.5114,59.353,59.5114,70645.0
2021-09-29 11:30:00,63.85,63.99,63.61,63.93,43842.0,59.4834,59.6138,59.2598,59.5579,43842.0
2021-09-29 12:00:00,63.95,63.95,63.74,63.82,44045.0,59.5766,59.5766,59.3809,59.4555,44045.0
2021-09-29 12:30:00,63.8,63.84,63.75,63.75,10424.0,59.4368,59.4741,59.3903,59.3903,10424.0
2021-09-29 13:00:00,63.78,63.87,63.74,63.83,18083.0,59.4182,59.502,59.3809,59.4648,18083.0
2021-09-29 13:30:00,63.8,63.83,63.75,63.79,21417.0,59.4368,59.4648,59.3903,59.4275,21417.0
2021-09-29 14:00:00,63.77,63.98,63.77,63.9,10561.0,59.4089,59.6045,59.4089,59.53,10561.0
2021-09-29 14:30:00,63.91,64.05,63.9,63.97,26794.0,59.5393,59.6697,59.53,59.5952,26794.0
2021-09-29 15:00:00,64.01,64.02,63.83,63.94,17916.0,59.6325,59.6418,59.4648,59.5673,17916.0
2021-09-29 15:30:00,63.93,63.93,63.49,63.57,90673.0,59.5579,59.5579,59.148,59.2226,90673.0
2021-09-30 09:30:00,63.75,64.2,63.25,63.34,58445.0,59.3903,59.8095,58.9244,59.0083,58445.0
2021-09-30 10:00:00,63.41,63.41,62.54,62.64,48721.0,59.0735,59.0735,58.263,58.3562,48721.0
2021-09-30 10:30:00,62.64,62.71,62.47,62.64,70616.0,58.3562,58.4214,58.1978,58.3562,70616.0
2021-09-30 11:00:00,62.65,62.74,62.42,62.43,34848.0,58.3655,58.4493,58.1512,58.1605,34848.0
2021-09-30 11:30:00,62.4,62.48,62.14,62.21,34931.0,58.1326,58.2071,57.8904,57.9556,34931.0
2021-09-30 12:00:00,62.21,62.23,61.76,61.8,46878.0,57.9556,57.9742,57.5363,57.5736,46878.0
2021-09-30 12:30:00,61.79,61.89,61.67,61.79,86870.0,57.5643,57.6575,57.4525,57.5643,86870.0
2021-09-30 13:00:00,61.8,61.93,61.53,61.53,94138.0,57.5736,57.6947,57.3221,57.3221,94138.0
2021-09-30 13:30:00,61.53,61.63,61.4,61.63,94280.0,57.3221,57.4152,57.201,57.4152,94280.0
2021-09-30 14:00:00,61.68,62.06,61.68,61.94,123907.0,57.4618,57.8158,57.4618,57.704,123907.0
2021-09-30 14:30:00,61.94,62.15,61.85,61.85,53844.0,57.704,57.8997,57.6202,57.6202,53844.0
2021-09-30 15:00:00,61.82,62.04,61.73,61.75,68453.0,57.5922,57.7972,57.5084,57.527,68453.0
2021-09-30 15:30:00,61.77,61.83,61.02,61.06,237760.0,57.5457,57.6016,56.847,56.8842,237760.0
2021-10-01 09:30:00,61.31,61.54,60.76,61.19,42029.0,57.1171,57.3314,56.6047,57.0053,42029.0
2021-10-01 10:00:00,61.26,61.36,60.6,60.83,93449.0,57.0705,57.1637,56.4557,56.6699,93449.0
2021-10-01 10:30:00,60.85,60.95,60.39,60.89,72611.0,56.6886,56.7817,56.26,56.7258,72611.0
2021-10-01 11:00:00,60.94,61.06,60.74,60.89,44980.0,56.7724,56.8842,56.5861,56.7258,44980.0
2021-10-01 11:30:00,60.88,61.05,60.74,60.9,48951.0,56.7165,56.8749,56.5861,56.7352,48951.0
2021-10-01 12:00:00,60.92,61.28,60.86,61.16,26251.0,56.7538,57.0892,56.6979,56.9774,26251.0
2021-10-01 12:30:00,61.21,61.42,61.15,61.17,39519.0,57.024,57.2196,56.9681,56.9867,39519.0
2021-10-01 13:00:00,61.14,61.41,61.11,61.36,25482.0,56.9587,57.2103,56.9308,57.1637,25482.0
2021-10-01 13:30:00,61.36,61.73,61.35,61.68,65592.0,57.1637,57.5084,57.1544,57.4618,65592.0
2021-10-01 14:00:00,61.68,61.73,61.62,61.67,12153.0,57.4618,57.5084,57.4059,57.4525,12153.0
2021-10-01 14:30:00,61.68,61.72,61.49,61.57,24503.0,57.4618,57.4991,57.2848,57.3593,24503.0
2021-10-01 15:00:00,61.57,61.83,61.57,61.63,39808.0,57.3593,57.6016,57.3593,57.4152,39808.0
2021-10-01 15:30:00,61.63,61.7,61.41,61.51,159175.0,57.4152,57.4804,57.2103,57.3034,159175.0
2021-10-04 09:30:00,61.25,61.57,61.06,61.07,44187.0,57.0612,57.3593,56.8842,56.8935,44187.0
2021-10-04 10:00:00,61.01,61.53,60.94,61.43,33314.0,56.8376,57.3221,56.7724,57.2289,33314.0
2021-10-04 10:30:00,61.4,61.49,60.93,61.13,32211.0,57.201,57.2848,56.7631,56.9494,32211.0
2021-10-04 11:00:00,61.04,61.12,60.76,60.81,64124.0,56.8656,56.9401,56.6047,56.6513,64124.0
2021-10-04 11:30:00,60.83,61.25,60.64,61.22,33709.0,56.6699,57.0612,56.4929,57.0333,33709.0
2021-10-04 12:00:00,61.2,61.46,61.13,61.25,54961.0,57.0146,57.2569,56.9494,57.0612,54961.0
2021-10-04 12:30:00,61.24,61.37,61.17,61.28,37664.0,57.0519,57.173,56.9867,57.0892,37664.0
2021-10-04 13:00:00,61.26,61.42,61.17,61.17,64246.0,57.0705,57.2196,56.9867,56.9867,64246.0
2021-10-04 13:30:00,61.18,61.26,61.03,61.05,26382.0,56.996,57.0705,56.8563,56.8749,26382.0
2021-10-04 14:00:00,61.06,61.1,60.89,61.07,17553.0,56.8842,56.9215,56.7258,56.8935,17553.0
2021-10-04 14:30:00,61.09,61.31,61.03,61.24,60713.0,56.9122,57.1171,56.8563,57.0519,60713.0
2021-10-04 15:00:00,61.25,61.32,61.11,61.31,60162.0,57.0612,57.1264,56.9308,57.1171,60162.0
2021-10-04 15:30:00,61.32,61.43,61.04,61.18,183581.0,57.1264,57.2289,56.8656,56.996,183581.0
2021-10-05 09:30:00,62.2,62.45,61.41,62.38,158102.0,57.9463,58.1792,57.2103,58.1139,158102.0
2021-10-05 10:00:00,62.42,63.78,62.42,63.78,108855.0,58.1512,59.4182,58.1512,59.4182,108855.0
2021-10-05 10:30:00,63.76,63.9,63.46,63.77,97408.0,59.3996,59.53,59.1201,59.4089,97408.0
2021-10-05 11:00:00,63.79,64.03,63.78,63.89,102216.0,59.4275,59.6511,59.4182,59.5207,102216.0
2021-10-05 11:30:00,63.88,63.96,63.59,63.67,47610.0,59.5114,59.5859,59.2412,59.3157,47610.0
2021-10-05 12:00:00,63.68,63.87,63.52,63.52,39138.0,59.325,59.502,59.176,59.176,39138.0
2021-10-05 12:30:00,63.52,63.83,63.44,63.79,67750.0,59.176,59.4648,59.1015,59.4275,67750.0
2021-10-05 13:00:00,63.8,63.86,63.75,63.84,40419.0,59.4368,59.4927,59.3903,59.4741,40419.0
2021-10-05 13:30:00,63.85,63.91,63.78,63.86,46408.0,59.4834,59.5393,59.4182,59.4927,46408.0
2021-10-05 14:00:00,63.86,63.91,63.82,63.89,52257.0,59.4927,59.5393,59.4555,59.5207,52257.0
2021-10-05 14:30:00,63.9,63.95,63.69,63.69,57456.0,59.53,59.5766,59.3344,59.3344,57456.0
2021-10-05 15:00:00,63.67,63.87,63.62,63.81,50428.0,59.3157,59.502,59.2691,59.4462,50428.0
2021-10-05 15:30:00,63.8,63.85,63.58,63.69,273215.0,59.4368,59.4834,59.2319,59.3344,273215.0
2021-10-06 09:30:00,63.03,63.56,62.65,63.36,47373.0,58.7195,59.2132,58.3655,59.0269,47373.0
2021-10-06 10:00:00,63.33,63.4,62.92,63.26,66881.0,58.999,59.0642,58.617,58.9338,66881.0
2021-10-06 10:30:00,63.27,63.38,62.59,62.78,69939.0,58.9431,59.0456,58.3096,58.4866,69939.0
2021-10-06 11:00:00,62.78,63.12,62.71,62.95,77121.0,58.4866,58.8033,58.4214,58.645,77121.0
2021-10-06 11:30:00,62.96,63.24,62.83,63.24,33708.0,58.6543,58.9151,58.5332,58.9151,33708.0
2021-10-06 12:00:00,63.25,63.25,62.9,62.95,24237.0,58.9244,58.9244,58.5984,58.645,24237.0
2021-10-06 12:30:00,63.0,63.15,62.87,62.87,15670.0,58.6915,58.8313,58.5704,58.5704,15670.0
2021-10-06 13:00:00,62.84,63.11,62.7,63.05,52970.0,58.5425,58.794,58.4121,58.7381,52970.0
2021-10-06 13:30:00,63.05,63.3,63.05,63.14,25868.0,58.7381,58.971,58.7381,58.822,25868.0
2021-10-06 14:00:00,63.18,63.51,63.09,63.44,20788.0,58.8592,59.1667,58.7754,59.1015,20788.0
2021-10-06 14:30:00,63.42,63.68,63.38,63.44,37766.0,59.0828,59.325,59.0456,59.1015,37766.0
2021-10-06 15:00:00,63.47,63.66,63.43,63.62,50898.0,59.1294,59.3064,59.0921,59.2691,50898.0
2021-10-06 15:30:00,63.62,63.81,63.49,63.75,187945.0,59.2691,59.4462,59.148,59.3903,187945.0
2021-10-07 09:30:00,64.26,64.9,64.26,64.62,49936.0,59.8654,60.4616,59.8654,60.2008,49936.0
2021-10-07 10:00:00,64.65,64.98,64.55,64.98,62604.0,60.2287,60.5361,60.1355,60.5361,62604.0
2021-10-07 10:30:00,64.98,65.12,64.74,64.97,63021.0,60.5361,60.6666,60.3125,60.5268,63021.0
2021-10-07 11:00:00,64.98,65.33,64.88,65.17,51237.0,60.5361,60.8622,60.443,60.7131,51237.0
2021-10-07 11:30:00,65.16,65.17,64.93,65.12,36292.0,60.7038,60.7131,60.4896,60.6666,36292.0
2021-10-07 12:00:00,65.13,65.17,65.03,65.05,20869.0,60.6759,60.7131,60.5827,60.6013,20869.0
2021-10-07 12:30:00,65.02,65.2,65.02,65.2,18729.0,60.5734,60.7411,60.5734,60.7411,18729.0
2021-10-07 13:00:00,65.2,65.2,65.01,65.14,30056.0,60.7411,60.7411,60.5641,60.6852,30056.0
2021-10-07 13:30:00,65.14,65.14,64.92,65.07,26636.0,60.6852,60.6852,60.4802,60.62,26636.0
2021-10-07 14:00:00,65.05,65.06,64.69,64.71,49690.0,60.6013,60.6107,60.266,60.2846,49690.0
2021-10-07 14:30:00,64.71,64.73,64.46,64.48,56199.0,60.2846,60.3032,60.0517,60.0703,56199.0
2021-10-07 15:00:00,64.48,64.68,64.38,64.59,146336.0,60.0703,60.2567,59.9772,60.1728,146336.0
2021-10-07 15:30:00,64.59,64.68,64.42,64.67,185066.0,60.1728,60.2567,60.0144,60.2473,185066.0
2021-10-08 09:30:00,64.6,65.05,64.47,64.61,56352.0,60.1821,60.6013,60.061,60.1914,56352.0
2021-10-08 10:00:00,64.53,64.76,64.25,64.26,34534.0,60.1169,60.3312,59.8561,59.8654,34534.0
2021-10-08 10:30:00,64.26,64.73,64.21,64.6,67191.0,59.8654,60.3032,59.8188,60.1821,67191.0
2021-10-08 11:00:00,64.62,64.65,64.37,64.53,28827.0,60.2008,60.2287,59.9679,60.1169,28827.0
2021-10-08 11:30:00,64.54,64.57,64.2,64.2,24431.0,60.1262,60.1542,59.8095,59.8095,24431.0
2021-10-08 12:00:00,64.18,64.19,64.04,64.05,14837.0,59.7908,59.8002,59.6604,59.6697,14837.0
2021-10-08 12:30:00,64.06,64.21,64.03,64.18,24790.0,59.6791,59.8188,59.6511,59.7908,24790.0
2021-10-08 13:00:00,64.17,64.2,63.93,64.03,30993.0,59.7815,59.8095,59.5579,59.6511,30993.0
2021-10-08 13:30:00,64.0,64.3,63.97,64.29,33574.0,59.6232,59.9026,59.5952,59.8933,33574.0
2021-10-08 14:00:00,64.27,64.51,64.27,64.51,29365.0,59.8747,60.0983,59.8747,60.0983,29365.0
2021-10-08 14:30:00,64.53,64.53,64.29,64.3,62282.0,60.1169,60.1169,59.8933,59.9026,62282.0
2021-10-08 15:00:00,64.3,64.55,64.3,64.47,77052.0,59.9026,60.1355,59.9026,60.061,77052.0
2021-10-08 15:30:00,64.46,64.49,64.22,64.24,175806.0,60.0517,60.0796,59.8281,59.8467,175806.0
2021-10-11 09:30:00,64.29,64.62,64.13,64.57,68797.0,59.8933,60.2008,59.7443,60.1542,68797.0
2021-10-11 10:00:00,64.57,64.9,64.57,64.85,42327.0,60.1542,60.4616,60.1542,60.415,42327.0
2021-10-11 10:30:00,64.84,64.88,64.74,64.81,58578.0,60.4057,60.443,60.3125,60.3778,58578.0
2021-10-11 11:00:00,64.81,64.86,64.69,64.83,122772.0,60.3778,60.4243,60.266,60.3964,122772.0
2021-10-11 11:30:00,64.84,65.05,64.83,64.99,24763.0,60.4057,60.6013,60.3964,60.5455,24763.0
2021-10-11 12:00:00,65.0,65.04,64.82,64.95,57375.0,60.5548,60.592,60.3871,60.5082,57375.0
2021-10-11 12:30:00,64.94,65.01,64.81,64.98,78540.0,60.4989,60.5641,60.3778,60.5361,78540.0
2021-10-11 13:00:00,64.97,65.0,64.84,64.86,40127.0,60.5268,60.5548,60.4057,60.4243,40127.0
2021-10-11 13:30:00,64.85,64.9,64.67,64.67,66121.0,60.415,60.4616,60.2473,60.2473,66121.0
2021-10-11 14:00:00,64.67,64.72,64.41,64.42,47472.0,60.2473,60.2939,60.0051,60.0144,47472.0
2021-10-11 14:30:00,64.42,64.5,64.24,64.49,59549.0,60.0144,60.089,59.8467,60.0796,59549.0
2021-10-11 15:00:00,64.49,64.52,64.42,64.47,152522.0,60.0796,60.1076,60.0144,60.061,152522.0
2021-10-11 15:30:00,64.47,64.53,64.16,64.16,240958.0,60.061,60.1169,59.7722,59.7722,240958.0
2021-10-12 09:30:00,64.43,65.54,64.18,65.15,118183.0,60.0237,61.0578,59.7908,60.6945,118183.0
2021-10-12 10:00:00,65.15,65.29,64.87,65.11,119894.0,60.6945,60.8249,60.4337,60.6572,119894.0
2021-10-12 10:30:00,65.13,65.37,65.08,65.11,61916.0,60.6759,60.8995,60.6293,60.6572,61916.0
2021-10-12 11:00:00,65.11,65.48,65.11,65.17,33840.0,60.6572,61.0019,60.6572,60.7131,33840.0
2021-10-12 11:30:00,65.15,65.15,64.63,64.81,44406.0,60.6945,60.6945,60.2101,60.3778,44406.0
2021-10-12 12:00:00,64.8,64.87,64.39,64.39,34133.0,60.3684,60.4337,59.9865,59.9865,34133.0
2021-10-12 12:30:00,64.39,64.42,63.94,63.97,81770.0,59.9865,60.0144,59.5673,59.5952,81770.0
2021-10-12 13:00:00,63.97,63.97,63.82,63.93,31479.0,59.5952,59.5952,59.4555,59.5579,31479.0
2021-10-12 13:30:00,63.89,64.18,63.89,64.12,25887.0,59.5207,59.7908,59.5207,59.7349,25887.0
2021-10-12 14:00:00,64.1,64.37,63.99,64.02,141326.0,59.7163,59.9679,59.6138,59.6418,141326.0
2021-10-12 14:30:00,64.02,64.03,63.73,63.83,186687.0,59.6418,59.6511,59.3716,59.4648,186687.0
2021-10-12 15:00:00,63.82,63.85,63.47,63.52,52717.0,59.4555,59.4834,59.1294,59.176,52717.0
2021-10-12 15:30:00,63.53,63.55,63.18,63.45,283944.0,59.1853,59.2039,58.8592,59.1108,283944.0
2021-10-13 09:30:00,63.74,63.83,63.14,63.22,66073.0,59.3809,59.4648,58.822,58.8965,66073.0
2021-10-13 10:00:00,63.17,63.31,63.07,63.25,146451.0,58.8499,58.9803,58.7568,58.9244,146451.0
2021-10-13 10:30:00,63.27,63.87,63.25,63.87,73285.0,58.9431,59.502,58.9244,59.502,73285.0
2021-10-13 11:00:00,63.88,64.06,63.88,63.92,80070.0,59.5114,59.6791,59.5114,59.5486,80070.0
2021-10-13 11:30:00,63.89,64.11,63.84,63.9,20381.0,59.5207,59.7256,59.4741,59.53,20381.0
2021-10-13 12:00:00,63.92,64.02,63.89,64.0,30110.0,59.5486,59.6418,59.5207,59.6232,30110.0
2021-10-13 12:30:00,64.01,64.09,63.97,64.02,12228.0,59.6325,59.707,59.5952,59.6418,12228.0
2021-10-13 13:00:00,64.03,64.09,64.0,64.07,11159.0,59.6511,59.707,59.6232,59.6884,11159.0
2021-10-13 13:30:00,64.09,64.1,64.01,64.01,13294.0,59.707,59.7163,59.6325,59.6325,13294.0
2021-10-13 14:00:00,64.0,64.2,63.89,63.92,25059.0,59.6232,59.8095,59.5207,59.5486,25059.0
2021-10-13 14:30:00,63.93,63.93,63.65,63.69,15160.0,59.5579,59.5579,59.2971,59.3344,15160.0
2021-10-13 15:00:00,63.69,63.75,63.52,63.53,23795.0,59.3344,59.3903,59.176,59.1853,23795.0
2021-10-13 15:30:00,63.54,63.67,63.49,63.66,95352.0,59.1946,59.3157,59.148,59.3064,95352.0
2021-10-14 09:30:00,64.15,64.29,63.81,63.94,43397.0,59.7629,59.8933,59.4462,59.5673,43397.0
2021-10-14 10:00:00,63.99,64.31,63.99,64.11,19317.0,59.6138,59.912,59.6138,59.7256,19317.0
2021-10-14 10:30:00,64.09,64.29,63.98,64.25,31154.0,59.707,59.8933,59.6045,59.8561,31154.0
2021-10-14 11:00:00,64.24,64.31,64.12,64.12,35452.0,59.8467,59.912,59.7349,59.7349,35452.0
2021-10-14 11:30:00,64.16,64.38,64.16,64.33,35684.0,59.7722,59.9772,59.7722,59.9306,35684.0
2021-10-14 12:00:00,64.34,64.38,64.21,64.29,34850.0,59.9399,59.9772,59.8188,59.8933,34850.0
2021-10-14 12:30:00,64.28,64.64,64.25,64.64,27410.0,59.884,60.2194,59.8561,60.2194,27410.0
2021-10-14 13:00:00,64.69,64.69,64.54,64.58,20759.0,60.266,60.266,60.1262,60.1635,20759.0
2021-10-14 13:30:00,64.6,64.82,64.6,64.77,18754.0,60.1821,60.3871,60.1821,60.3405,18754.0
2021-10-14 14:00:00,64.78,65.01,64.78,65.01,31947.0,60.3498,60.5641,60.3498,60.5641,31947.0
2021-10-14 14:30:00,65.01,65.15,64.97,65.13,22670.0,60.5641,60.6945,60.5268,60.6759,22670.0
2021-10-14 15:00:00,65.14,65.14,64.92,65.02,35929.0,60.6852,60.6852,60.4802,60.5734,35929.0
2021-10-14 15:30:00,65.01,65.36,64.99,65.28,147095.0,60.5641,60.8901,60.5455,60.8156,147095.0
2021-10-15 09:30:00,65.9,65.97,65.43,65.79,72371.0,61.3932,61.4584,60.9554,61.2907,72371.0
2021-10-15 10:00:00,65.8,66.17,65.8,65.98,23755.0,61.3001,61.6448,61.3001,61.4677,23755.0
2021-10-15 10:30:00,66.0,66.28,65.98,66.17,21642.0,61.4864,61.7472,61.4677,61.6448,21642.0
2021-10-15 11:00:00,66.13,66.13,65.98,66.0,27317.0,61.6075,61.6075,61.4677,61.4864,27317.0
2021-10-15 11:30:00,66.0,66.09,65.94,65.98,12222.0,61.4864,61.5702,61.4305,61.4677,12222.0
2021-10-15 12:00:00,65.96,66.0,65.77,65.85,41539.0,61.4491,61.4864,61.2721,61.3466,41539.0
2021-10-15 12:30:00,65.86,65.97,65.86,65.95,20069.0,61.356,61.4584,61.356,61.4398,20069.0
2021-10-15 13:00:00,65.92,65.97,65.9,65.93,13928.0,61.4119,61.4584,61.3932,61.4212,13928.0
2021-10-15 13:30:00,65.91,66.06,65.88,65.98,52768.0,61.4025,61.5423,61.3746,61.4677,52768.0
2021-10-15 14:00:00,66.0,66.12,65.99,66.12,25889.0,61.4864,61.5982,61.4771,61.5982,25889.0
2021-10-15 14:30:00,66.09,66.1,65.95,66.0,14010.0,61.5702,61.5795,61.4398,61.4864,14010.0
2021-10-15 15:00:00,65.99,66.0,65.63,65.75,22779.0,61.4771,61.4864,61.1417,61.2535,22779.0
2021-10-15 15:30:00,65.73,65.87,65.64,65.7,95791.0,61.2348,61.3653,61.151,61.2069,95791.0
2021-10-18 09:30:00,65.23,65.62,64.71,65.6,28761.0,60.769,61.1324,60.2846,61.1137,28761.0
2021-10-18 10:00:00,65.58,65.66,65.44,65.65,9390.0,61.0951,61.1696,60.9647,61.1603,9390.0
2021-10-18 10:30:00,65.6,65.79,65.53,65.61,9266.0,61.1137,61.2907,61.0485,61.1231,9266.0
2021-10-18 11:00:00,65.68,65.92,65.66,65.91,12659.0,61.1883,61.4119,61.1696,61.4025,12659.0
2021-10-18 11:30:00,65.91,65.98,65.82,65.85,11630.0,61.4025,61.4677,61.3187,61.3466,11630.0
2021-10-18 12:00:00,65.85,65.9,65.6,65.63,17248.0,61.3466,61.3932,61.1137,61.1417,17248.0
2021-10-18 12:30:00,65.62,65.7,65.59,65.62,17817.0,61.1324,61.2069,61.1044,61.1324,17817.0
2021-10-18 13:00:00,65.6,65.7,65.56,65.6,23363.0,61.1137,61.2069,61.0765,61.1137,23363.0
2021-10-18 13:30:00,65.59,65.73,65.54,65.69,14042.0,61.1044,61.2348,61.0578,61.1976,14042.0
2021-10-18 14:00:00,65.69,65.78,65.68,65.78,18663.0,61.1976,61.2814,61.1883,61.2814,18663.0
2021-10-18 14:30:00,65.77,65.77,65.48,65.5,15600.0,61.2721,61.2721,61.0019,61.0206,15600.0
2021-10-18 15:00:00,65.49,65.62,65.46,65.6,20516.0,61.0113,61.1324,60.9833,61.1137,20516.0
2021-10-18 15:30:00,65.6,65.65,65.51,65.6,128316.0,61.1137,61.1603,61.0299,61.1137,128316.0
2021-10-19 09:30:00,65.96,65.96,65.13,65.21,16207.0,61.4491,61.4491,60.6759,60.7504,16207.0
2021-10-19 10:00:00,65.17,65.36,65.05,65.08,15775.0,60.7131,60.8901,60.6013,60.6293,15775.0
2021-10-19 10:30:00,65.06,65.35,65.0,65.28,28759.0,60.6107,60.8808,60.5548,60.8156,28759.0
2021-10-19 11:00:00,65.26,65.52,65.22,65.47,14903.0,60.797,61.0392,60.7597,60.9926,14903.0
2021-10-19 11:30:00,65.49,65.82,65.49,65.81,28796.0,61.0113,61.3187,61.0113,61.3094,28796.0
2021-10-19 12:00:00,65.8,65.8,65.57,65.57,13206.0,61.3001,61.3001,61.0858,61.0858,13206.0
2021-10-19 12:30:00,65.6,65.73,65.58,65.68,10748.0,61.1137,61.2348,61.0951,61.1883,10748.0
2021-10-19 13:00:00,65.64,65.64,65.51,65.51,9924.0,61.151,61.151,61.0299,61.0299,9924.0
2021-10-19 13:30:00,65.53,65.64,65.51,65.59,10404.0,61.0485,61.151,61.0299,61.1044,10404.0
2021-10-19 14:00:00,65.6,65.69,65.5,65.57,12474.0,61.1137,61.1976,61.0206,61.0858,12474.0
2021-10-19 14:30:00,65.56,65.61,65.49,65.59,18410.0,61.0765,61.1231,61.0113,61.1044,18410.0
2021-10-19 15:00:00,65.55,65.64,65.5,65.58,16675.0,61.0672,61.151,61.0206,61.0951,16675.0
2021-10-19 15:30:00,65.57,65.69,65.35,65.53,127556.0,61.0858,61.1976,60.8808,61.0485,127556.0
2021-10-20 09:30:00,66.1,66.33,65.79,65.79,46351.0,61.5795,61.7938,61.2907,61.2907,46351.0
2021-10-20 10:00:00,65.85,66.35,65.74,66.31,49867.0,61.3466,61.8124,61.2442,61.7752,49867.0
2021-10-20 10:30:00,66.31,66.47,65.84,65.89,62179.0,61.7752,61.9242,61.3373,61.3839,62179.0
2021-10-20 11:00:00,65.93,66.47,65.93,66.44,17758.0,61.4212,61.9242,61.4212,61.8963,17758.0
2021-10-20 11:30:00,66.43,66.61,66.4,66.5,28372.0,61.887,62.0547,61.859,61.9522,28372.0
2021-10-20 12:00:00,66.51,66.52,66.31,66.32,9612.0,61.9615,61.9708,61.7752,61.7845,9612.0
2021-10-20 12:30:00,66.32,66.44,66.29,66.4,12667.0,61.7845,61.8963,61.7565,61.859,12667.0
2021-10-20 13:00:00,66.39,66.39,66.22,66.38,26222.0,61.8497,61.8497,61.6913,61.8404,26222.0
2021-10-20 13:30:00,66.38,66.69,66.37,66.69,26407.0,61.8404,62.1292,61.8311,62.1292,26407.0
2021-10-20 14:00:00,66.66,66.73,66.56,66.6,16148.0,62.1012,62.1665,62.0081,62.0453,16148.0
2021-10-20 14:30:00,66.61,66.61,66.49,66.57,19284.0,62.0547,62.0547,61.9429,62.0174,19284.0
2021-10-20 15:00:00,66.58,66.75,66.58,66.59,45065.0,62.0267,62.1851,62.0267,62.036,45065.0
2021-10-20 15:30:00,66.56,66.85,66.56,66.67,184117.0,62.0081,62.2783,62.0081,62.1106,184117.0
2021-10-21 09:30:00,66.44,66.75,66.11,66.74,41704.0,61.8963,62.1851,61.5889,62.1758,41704.0
2021-10-21 10:00:00,66.76,66.87,66.67,66.8,25033.0,62.1944,62.2969,62.1106,62.2317,25033.0
2021-10-21 10:30:00,66.79,66.88,66.71,66.78,22739.0,62.2224,62.3062,62.1478,62.213,22739.0
2021-10-21 11:00:00,66.79,66.86,66.71,66.78,14002.0,62.2224,62.2876,62.1478,62.213,14002.0
2021-10-21 11:30:00,66.77,66.95,66.71,66.86,14410.0,62.2037,62.3714,62.1478,62.2876,14410.0
2021-10-21 12:00:00,66.86,66.93,66.78,66.85,14393.0,62.2876,62.3528,62.213,62.2783,14393.0
2021-10-21 12:30:00,66.87,66.89,66.62,66.62,39712.0,62.2969,62.3155,62.064,62.064,39712.0
2021-10-21 13:00:00,66.59,66.69,66.53,66.67,28103.0,62.036,62.1292,61.9801,62.1106,28103.0
2021-10-21 13:30:00,66.66,66.77,66.64,66.73,27325.0,62.1012,62.2037,62.0826,62.1665,27325.0
2021-10-21 14:00:00,66.74,66.85,66.74,66.77,18844.0,62.1758,62.2783,62.1758,62.2037,18844.0
2021-10-21 14:30:00,66.77,66.82,66.74,66.81,19248.0,62.2037,62.2503,62.1758,62.241,19248.0
2021-10-21 15:00:00,66.81,66.9,66.74,66.84,24027.0,62.241,62.3248,62.1758,62.2689,24027.0
2021-10-21 15:30:00,66.85,66.9,66.73,66.74,209223.0,62.2783,62.3248,62.1665,62.1758,209223.0
2021-10-22 09:30:00,66.99,67.49,66.75,67.37,21126.0,62.4087,62.8745,62.1851,62.7627,21126.0
2021-10-22 10:00:00,67.4,67.61,67.36,67.51,7579.0,62.7906,62.9863,62.7534,62.8931,7579.0
2021-10-22 10:30:00,67.49,67.49,67.28,67.37,15367.0,62.8745,62.8745,62.6788,62.7627,15367.0
2021-10-22 11:00:00,67.37,67.52,67.23,67.31,13547.0,62.7627,62.9024,62.6323,62.7068,13547.0
2021-10-22 11:30:00,67.3,67.31,66.96,67.03,11508.0,62.6975,62.7068,62.3807,62.4459,11508.0
2021-10-22 12:00:00,67.02,67.15,66.98,67.05,7715.0,62.4366,62.5577,62.3994,62.4646,7715.0
2021-10-22 12:30:00,67.05,67.1,67.03,67.09,6832.0,62.4646,62.5112,62.4459,62.5018,6832.0
2021-10-22 13:00:00,67.07,67.16,67.02,67.13,8076.0,62.4832,62.567,62.4366,62.5391,8076.0
2021-10-22 13:30:00,67.09,67.12,66.93,66.93,12163.0,62.5018,62.5298,62.3528,62.3528,12163.0
2021-10-22 14:00:00,66.94,66.97,66.88,66.93,11572.0,62.3621,62.39,62.3062,62.3528,11572.0
2021-10-22 14:30:00,66.93,67.08,66.92,66.92,18267.0,62.3528,62.4925,62.3435,62.3435,18267.0
2021-10-22 15:00:00,66.92,66.99,66.87,66.89,23421.0,62.3435,62.4087,62.2969,62.3155,23421.0
2021-10-22 15:30:00,66.92,67.0,66.76,66.77,174986.0,62.3435,62.418,62.1944,62.2037,174986.0
2021-10-25 09:30:00,66.51,66.51,66.09,66.42,50928.0,61.9615,61.9615,61.5702,61.8777,50928.0
2021-10-25 10:00:00,66.42,66.79,66.35,66.79,52970.0,61.8777,62.2224,61.8124,62.2224,52970.0
2021-10-25 10:30:00,66.77,67.17,66.76,66.96,133165.0,62.2037,62.5764,62.1944,62.3807,133165.0
2021-10-25 11:00:00,66.9,67.42,66.89,67.42,27084.0,62.3248,62.8093,62.3155,62.8093,27084.0
2021-10-25 11:30:00,67.43,67.66,67.41,67.54,32726.0,62.8186,63.0329,62.8,62.9211,32726.0
2021-10-25 12:00:00,67.53,67.64,67.33,67.4,26373.0,62.9117,63.0142,62.7254,62.7906,26373.0
2021-10-25 12:30:00,67.38,67.39,67.18,67.21,19525.0,62.772,62.7813,62.5857,62.6136,19525.0
2021-10-25 13:00:00,67.22,67.51,67.22,67.51,19003.0,62.6229,62.8931,62.6229,62.8931,19003.0
2021-10-25 13:30:00,67.51,67.52,67.26,67.27,26247.0,62.8931,62.9024,62.6602,62.6695,26247.0
2021-10-25 14:00:00,67.27,67.27,67.1,67.1,20433.0,62.6695,62.6695,62.5112,62.5112,20433.0
2021-10-25 14:30:00,67.11,67.15,66.94,67.05,28579.0,62.5205,62.5577,62.3621,62.4646,28579.0
2021-10-25 15:00:00,67.04,67.21,66.96,67.05,37162.0,62.4553,62.6136,62.3807,62.4646,37162.0
2021-10-25 15:30:00,67.03,67.05,66.72,66.84,204426.0,62.4459,62.4646,62.1571,62.2689,204426.0
2021-10-26 09:30:00,66.89,66.89,65.92,66.3,51513.0,62.3155,62.3155,61.4119,61.7659,51513.0
2021-10-26 10:00:00,66.31,66.81,66.27,66.74,34995.0,61.7752,62.241,61.7379,62.1758,34995.0
2021-10-26 10:30:00,66.7,66.84,66.43,66.67,43456.0,62.1385,62.2689,61.887,62.1106,43456.0
2021-10-26 11:00:00,66.67,66.77,66.6,66.69,29287.0,62.1106,62.2037,62.0453,62.1292,29287.0
2021-10-26 11:30:00,66.68,66.75,66.54,66.62,24035.0,62.1199,62.1851,61.9895,62.064,24035.0
2021-10-26 12:00:00,66.62,66.65,66.47,66.58,16663.0,62.064,62.0919,61.9242,62.0267,16663.0
2021-10-26 12:30:00,66.56,66.62,66.44,66.62,17703.0,62.0081,62.064,61.8963,62.064,17703.0
2021-10-26 13:00:00,66.6,66.63,66.37,66.4,12656.0,62.0453,62.0733,61.8311,61.859,12656.0
2021-10-26 13:30:00,66.38,66.42,66.09,66.09,16297.0,61.8404,61.8777,61.5702,61.5702,16297.0
2021-10-26 14:00:00,66.1,66.35,66.08,66.24,34616.0,61.5795,61.8124,61.5609,61.71,34616.0
2021-10-26 14:30:00,66.23,66.32,66.06,66.06,29653.0,61.7007,61.7845,61.5423,61.5423,29653.0
2021-10-26 15:00:00,66.07,66.2,65.97,65.99,36481.0,61.5516,61.6727,61.4584,61.4771,36481.0
2021-10-26 15:30:00,66.0,66.02,65.52,65.55,180754.0,61.4864,61.505,61.0392,61.0672,180754.0
2021-10-27 09:30:00,65.74,65.99,65.38,65.93,63686.0,61.2442,61.4771,60.9088,61.4212,63686.0
2021-10-27 10:00:00,65.94,66.37,65.63,65.71,35671.0,61.4305,61.8311,61.1417,61.2162,35671.0
2021-10-27 10:30:00,65.73,65.86,65.33,65.46,54335.0,61.2348,61.356,60.8622,60.9833,54335.0
2021-10-27 11:00:00,65.47,65.74,65.44,65.58,23007.0,60.9926,61.2442,60.9647,61.0951,23007.0
2021-10-27 11:30:00,65.51,65.75,65.37,65.42,35310.0,61.0299,61.2535,60.8995,60.946,35310.0
2021-10-27 12:00:00,65.42,65.57,65.31,65.44,46301.0,60.946,61.0858,60.8436,60.9647,46301.0
2021-10-27 12:30:00,65.41,65.48,65.32,65.4,36588.0,60.9367,61.0019,60.8529,60.9274,36588.0
2021-10-27 13:00:00,65.4,65.52,65.33,65.45,35508.0,60.9274,61.0392,60.8622,60.974,35508.0
2021-10-27 13:30:00,65.46,65.47,65.17,65.18,39079.0,60.9833,60.9926,60.7131,60.7225,39079.0
2021-10-27 14:00:00,65.18,65.22,65.11,65.14,35634.0,60.7225,60.7597,60.6572,60.6852,35634.0
2021-10-27 14:30:00,65.14,65.17,64.67,64.74,46927.0,60.6852,60.7131,60.2473,60.3125,46927.0
2021-10-27 15:00:00,64.73,64.85,64.34,64.61,115614.0,60.3032,60.415,59.9399,60.1914,115614.0
2021-10-27 15:30:00,64.59,64.61,64.04,64.28,290941.0,60.1728,60.1914,59.6604,59.884,290941.0
2021-10-28 09:30:00,67.03,72.72,67.03,71.82,290968.0,62.6933,68.0152,62.6933,67.1734,290968.0
2021-10-28 10:00:00,71.9,72.22,69.93,69.98,224276.0,67.2482,67.5475,65.4057,65.4524,224276.0
2021-10-28 10:30:00,70.02,70.46,69.66,69.88,97655.0,65.4898,65.9014,65.1531,65.3589,97655.0
2021-10-28 11:00:00,69.82,70.04,69.61,69.79,84083.0,65.3028,65.5085,65.1064,65.2747,84083.0
2021-10-28 11:30:00,69.8,70.23,69.77,70.2,74925.0,65.2841,65.6863,65.256,65.6582,74925.0
2021-10-28 12:00:00,70.16,70.35,69.99,70.12,84554.0,65.6208,65.7985,65.4618,65.5834,84554.0
2021-10-28 12:30:00,70.11,70.21,69.62,69.76,93312.0,65.574,65.6675,65.1157,65.2467,93312.0
2021-10-28 13:00:00,69.78,69.81,69.42,69.5,87832.0,65.2654,65.2934,64.9287,65.0035,87832.0
2021-10-28 13:30:00,69.5,70.11,69.5,70.09,114279.0,65.0035,65.574,65.0035,65.5553,114279.0
2021-10-28 14:00:00,70.13,70.69,70.05,70.69,117135.0,65.5927,66.1165,65.5179,66.1165,117135.0
2021-10-28 14:30:00,70.67,71.18,70.53,71.16,117699.0,66.0978,66.5748,65.9668,66.5561,117699.0
2021-10-28 15:00:00,71.14,71.14,70.74,71.01,129960.0,66.5374,66.5374,66.1633,66.4158,129960.0
2021-10-28 15:30:00,71.0,71.17,70.67,70.74,367953.0,66.4064,66.5654,66.0978,66.1633,367953.0
2021-10-29 09:30:00,70.77,71.43,70.32,71.04,89452.0,66.1913,66.8086,65.7704,66.4438,89452.0
2021-10-29 10:00:00,71.1,71.28,70.73,71.28,53918.0,66.5,66.6683,66.1539,66.6683,53918.0
2021-10-29 10:30:00,71.32,72.23,71.18,72.16,91487.0,66.7057,67.5569,66.5748,67.4914,91487.0
2021-10-29 11:00:00,72.16,72.24,71.91,71.98,62345.0,67.4914,67.5662,67.2576,67.323,62345.0
2021-10-29 11:30:00,72.01,72.3,71.99,72.25,58748.0,67.3511,67.6223,67.3324,67.5756,58748.0
2021-10-29 12:00:00,72.27,72.9,72.26,72.87,75273.0,67.5943,68.1835,67.5849,68.1554,75273.0
2021-10-29 12:30:00,72.87,72.97,72.8,72.83,47828.0,68.1554,68.249,68.09,68.118,47828.0
2021-10-29 13:00:00,72.83,72.98,72.77,72.95,46406.0,68.118,68.2583,68.0619,68.2303,46406.0
2021-10-29 13:30:00,72.95,73.14,72.9,73.02,53727.0,68.2303,68.408,68.1835,68.2957,53727.0
2021-10-29 14:00:00,73.0,73.01,72.64,72.72,64480.0,68.277,68.2864,67.9403,68.0152,64480.0
2021-10-29 14:30:00,72.73,72.76,72.54,72.76,57374.0,68.0245,68.0526,67.8468,68.0526,57374.0
2021-10-29 15:00:00,72.75,72.75,72.48,72.59,80323.0,68.0432,68.0432,67.7907,67.8936,80323.0
2021-10-29 15:30:00,72.61,73.12,72.55,73.06,289063.0,67.9123,68.3893,67.8562,68.3332,289063.0
2021-11-01 09:30:00,73.46,74.71,73.45,74.49,138998.0,68.7073,69.8764,68.6979,69.6706,138998.0
2021-11-01 10:00:00,74.53,74.57,73.93,74.03,68940.0,69.7081,69.7455,69.1469,69.2404,68940.0
2021-11-01 10:30:00,74.02,74.66,73.96,74.42,85069.0,69.231,69.8296,69.1749,69.6052,85069.0
2021-11-01 11:00:00,74.44,75.12,74.4,75.09,75268.0,69.6239,70.2599,69.5865,70.2318,75268.0
2021-11-01 11:30:00,75.08,75.51,75.03,75.45,163952.0,70.2225,70.6246,70.1757,70.5685,163952.0
2021-11-01 12:00:00,75.47,75.53,75.02,75.05,71806.0,70.5872,70.6434,70.1663,70.1944,71806.0
2021-11-01 12:30:00,75.03,75.16,74.78,75.06,50069.0,70.1757,70.2973,69.9419,70.2038,50069.0
2021-11-01 13:00:00,75.05,75.12,74.7,74.75,37179.0,70.1944,70.2599,69.8671,69.9138,37179.0
2021-11-01 13:30:00,74.73,75.12,74.72,74.84,66950.0,69.8951,70.2599,69.8858,69.998,66950.0
2021-11-01 14:00:00,74.88,74.89,74.64,74.72,43060.0,70.0354,70.0448,69.8109,69.8858,43060.0
2021-11-01 14:30:00,74.73,74.84,74.62,74.68,48312.0,69.8951,69.998,69.7922,69.8483,48312.0
2021-11-01 15:00:00,74.68,74.79,74.62,74.7,63158.0,69.8483,69.9512,69.7922,69.8671,63158.0
2021-11-01 15:30:00,74.7,74.73,74.57,74.7,225965.0,69.8671,69.8951,69.7455,69.8671,225965.0
2021-11-02 09:30:00,74.97,75.44,74.46,75.43,105581.0,70.1196,70.5592,69.6426,70.5498,105581.0
2021-11-02 10:00:00,75.48,75.89,75.42,75.61,151099.0,70.5966,70.9801,70.5405,70.7182,151099.0
2021-11-02 10:30:00,75.61,76.27,75.52,76.24,102034.0,70.7182,71.3355,70.634,71.3074,102034.0
2021-11-02 11:00:00,76.25,76.42,76.02,76.12,62263.0,71.3168,71.4758,71.1017,71.1952,62263.0
2021-11-02 11:30:00,76.11,76.72,76.1,76.7,75730.0,71.1858,71.7564,71.1765,71.7377,75730.0
2021-11-02 12:00:00,76.72,77.5,76.72,77.45,113952.0,71.7564,72.4859,71.7564,72.4391,113952.0
2021-11-02 12:30:00,77.45,77.69,77.3,77.59,116487.0,72.4391,72.6636,72.2988,72.5701,116487.0
2021-11-02 13:00:00,77.59,78.06,77.5,78.01,108071.0,72.5701,73.0097,72.4859,72.9629,108071.0
2021-11-02 13:30:00,78.01,78.38,77.86,78.19,94367.0,72.9629,73.309,72.8226,73.1313,94367.0
2021-11-02 14:00:00,78.19,78.24,77.99,78.12,53160.0,73.1313,73.178,72.9442,73.0658,53160.0
2021-11-02 14:30:00,78.11,78.71,78.05,78.12,171620.0,73.0564,73.6176,73.0003,73.0658,171620.0
2021-11-02 15:00:00,78.11,78.31,77.94,78.31,190459.0,73.0564,73.2435,72.8974,73.2435,190459.0
2021-11-02 15:30:00,78.32,78.46,78.16,78.37,288969.0,73.2528,73.3838,73.1032,73.2996,288969.0
2021-11-03 09:30:00,77.91,79.29,77.8,78.27,118322.0,72.8694,74.1601,72.7665,73.2061,118322.0
2021-11-03 10:00:00,78.27,78.34,77.16,77.56,110801.0,73.2061,73.2716,72.1679,72.542,110801.0
2021-11-03 10:30:00,77.54,78.14,77.52,77.94,75230.0,72.5233,73.0845,72.5046,72.8974,75230.0
2021-11-03 11:00:00,77.91,78.06,77.54,77.68,68168.0,72.8694,73.0097,72.5233,72.6543,68168.0
2021-11-03 11:30:00,77.68,77.88,77.63,77.73,38303.0,72.6543,72.8413,72.6075,72.701,38303.0
2021-11-03 12:00:00,77.74,77.95,77.64,77.73,32581.0,72.7104,72.9068,72.6168,72.701,32581.0
2021-11-03 12:30:00,77.71,77.76,77.55,77.7,36584.0,72.6823,72.7291,72.5327,72.673,36584.0
2021-11-03 13:00:00,77.71,77.76,77.57,77.69,47207.0,72.6823,72.7291,72.5514,72.6636,47207.0
2021-11-03 13:30:00,77.7,77.84,77.42,77.63,34207.0,72.673,72.8039,72.4111,72.6075,34207.0
2021-11-03 14:00:00,77.59,77.88,77.59,77.81,51467.0,72.5701,72.8413,72.5701,72.7758,51467.0
2021-11-03 14:30:00,77.75,78.06,77.68,77.99,81031.0,72.7197,73.0097,72.6543,72.9442,81031.0
2021-11-03 15:00:00,78.01,78.09,77.77,77.85,47961.0,72.9629,73.0377,72.7384,72.8133,47961.0
2021-11-03 15:30:00,77.86,78.39,77.8,78.39,234410.0,72.8226,73.3183,72.7665,73.3183,234410.0
2021-11-04 09:30:00,78.16,78.54,77.61,77.94,47439.0,73.1032,73.4586,72.5888,72.8974,47439.0
2021-11-04 10:00:00,77.97,78.1,77.77,77.94,46979.0,72.9255,73.0471,72.7384,72.8974,46979.0
2021-11-04 10:30:00,77.91,78.24,77.85,78.09,47710.0,72.8694,73.178,72.8133,73.0377,47710.0
2021-11-04 11:00:00,78.07,78.21,77.67,77.8,36788.0,73.019,73.15,72.6449,72.7665,36788.0
2021-11-04 11:30:00,77.76,78.01,77.72,78.0,25505.0,72.7291,72.9629,72.6917,72.9535,25505.0
2021-11-04 12:00:00,77.98,78.1,77.84,77.95,24655.0,72.9348,73.0471,72.8039,72.9068,24655.0
2021-11-04 12:30:00,77.93,78.04,77.8,77.98,26496.0,72.8881,72.991,72.7665,72.9348,26496.0
2021-11-04 13:00:00,78.0,78.0,77.6,77.71,31676.0,72.9535,72.9535,72.5794,72.6823,31676.0
2021-11-04 13:30:00,77.71,77.9,77.54,77.76,40740.0,72.6823,72.86,72.5233,72.7291,40740.0
2021-11-04 14:00:00,77.76,77.76,77.29,77.54,38313.0,72.7291,72.7291,72.2895,72.5233,38313.0
2021-11-04 14:30:00,77.52,77.62,77.31,77.44,51880.0,72.5046,72.5981,72.3082,72.4298,51880.0
2021-11-04 15:00:00,77.44,77.82,77.33,77.54,76018.0,72.4298,72.7852,72.3269,72.5233,76018.0
2021-11-04 15:30:00,77.55,77.87,77.44,77.87,238219.0,72.5327,72.832,72.4298,72.832,238219.0
2021-11-05 09:30:00,78.5,79.62,78.01,79.04,90676.0,73.4212,74.4687,72.9629,73.9263,90676.0
2021-11-05 10:00:00,79.04,79.21,78.89,79.04,48807.0,73.9263,74.0853,73.786,73.9263,48807.0
2021-11-05 10:30:00,79.02,79.08,78.88,79.08,53676.0,73.9076,73.9637,73.7766,73.9637,53676.0
2021-11-05 11:00:00,79.1,79.1,78.56,78.67,94040.0,73.9824,73.9824,73.4773,73.5802,94040.0
2021-11-05 11:30:00,78.68,78.77,78.36,78.46,70844.0,73.5896,73.6737,73.2903,73.3838,70844.0
2021-11-05 12:00:00,78.44,78.44,78.12,78.24,22281.0,73.3651,73.3651,73.0658,73.178,22281.0
2021-11-05 12:30:00,78.25,78.59,78.24,78.47,41128.0,73.1874,73.5054,73.178,73.3931,41128.0
2021-11-05 13:00:00,78.5,78.56,78.15,78.17,30197.0,73.4212,73.4773,73.0938,73.1125,30197.0
2021-11-05 13:30:00,78.14,78.28,78.06,78.11,31330.0,73.0845,73.2154,73.0097,73.0564,31330.0
2021-11-05 14:00:00,78.13,78.3,78.04,78.23,25794.0,73.0751,73.2341,72.991,73.1687,25794.0
2021-11-05 14:30:00,78.23,78.29,77.97,78.06,43390.0,73.1687,73.2248,72.9255,73.0097,43390.0
2021-11-05 15:00:00,78.06,78.06,77.64,77.7,62034.0,73.0097,73.0097,72.6168,72.673,62034.0
2021-11-05 15:30:00,77.72,77.89,77.4,77.54,310715.0,72.6917,72.8507,72.3924,72.5233,310715.0
2021-11-08 09:30:00,78.15,78.68,77.33,77.43,43553.0,73.0938,73.5896,72.3269,72.4204,43553.0
2021-11-08 10:00:00,77.39,77.95,77.12,77.86,39747.0,72.383,72.9068,72.1305,72.8226,39747.0
2021-11-08 10:30:00,77.84,78.28,77.78,78.14,43595.0,72.8039,73.2154,72.7478,73.0845,43595.0
2021-11-08 11:00:00,78.14,78.25,77.89,77.89,42702.0,73.0845,73.1874,72.8507,72.8507,42702.0
2021-11-08 11:30:00,77.89,78.02,77.83,77.91,34592.0,72.8507,72.9723,72.7945,72.8694,34592.0
2021-11-08 12:00:00,77.9,77.9,77.41,77.43,28459.0,72.86,72.86,72.4017,72.4204,28459.0
2021-11-08 12:30:00,77.43,77.51,77.24,77.3,25846.0,72.4204,72.4952,72.2427,72.2988,25846.0
2021-11-08 13:00:00,77.31,77.54,77.31,77.54,20249.0,72.3082,72.5233,72.3082,72.5233,20249.0
2021-11-08 13:30:00,77.53,77.66,77.53,77.57,18243.0,72.514,72.6355,72.514,72.5514,18243.0
2021-11-08 14:00:00,77.57,77.68,77.39,77.5,18856.0,72.5514,72.6543,72.383,72.4859,18856.0
2021-11-08 14:30:00,77.52,77.71,77.48,77.5,44799.0,72.5046,72.6823,72.4672,72.4859,44799.0
2021-11-08 15:00:00,77.5,77.54,77.45,77.51,31120.0,72.4859,72.5233,72.4391,72.4952,31120.0
2021-11-08 15:30:00,77.5,77.6,77.29,77.6,148887.0,72.4859,72.5794,72.2895,72.5794,148887.0
2021-11-09 09:30:00,77.8,78.52,77.69,78.23,39013.0,72.7665,73.4399,72.6636,73.1687,39013.0
2021-11-09 10:00:00,78.24,78.49,78.08,78.4,30057.0,73.178,73.4118,73.0284,73.3277,30057.0
2021-11-09 10:30:00,78.39,78.54,78.27,78.29,28234.0,73.3183,73.4586,73.2061,73.2248,28234.0
2021-11-09 11:00:00,78.32,78.45,78.12,78.27,59855.0,73.2528,73.3744,73.0658,73.2061,59855.0
2021-11-09 11:30:00,78.27,78.44,78.24,78.3,33783.0,73.2061,73.3651,73.178,73.2341,33783.0
2021-11-09 12:00:00,78.33,78.35,78.17,78.2,19286.0,73.2622,73.2809,73.1125,73.1406,19286.0
2021-11-09 12:30:00,78.18,78.55,78.18,78.54,30955.0,73.1219,73.468,73.1219,73.4586,30955.0
2021-11-09 13:00:00,78.54,78.91,78.53,78.85,30381.0,73.4586,73.8047,73.4493,73.7486,30381.0
2021-11-09 13:30:00,78.92,78.95,78.58,78.59,20922.0,73.814,73.8421,73.496,73.5054,20922.0
2021-11-09 14:00:00,78.57,78.6,78.28,78.42,29541.0,73.4867,73.5147,73.2154,73.3464,29541.0
2021-11-09 14:30:00,78.42,78.62,78.39,78.46,44244.0,73.3464,73.5334,73.3183,73.3838,44244.0
2021-11-09 15:00:00,78.48,78.66,78.47,78.55,50896.0,73.4025,73.5708,73.3931,73.468,50896.0
2021-11-09 15:30:00,78.55,78.72,78.45,78.72,102176.0,73.468,73.627,73.3744,73.627,102176.0
2021-11-10 09:30:00,78.25,78.83,78.19,78.67,50168.0,73.1874,73.7298,73.1313,73.5802,50168.0
2021-11-10 10:00:00,78.66,78.66,78.27,78.33,29589.0,73.5708,73.5708,73.2061,73.2622,29589.0
2021-11-10 10:30:00,78.3,78.55,78.28,78.36,27755.0,73.2341,73.468,73.2154,73.2903,27755.0
2021-11-10 11:00:00,78.36,78.52,78.29,78.36,32315.0,73.2903,73.4399,73.2248,73.2903,32315.0
2021-11-10 11:30:00,78.38,78.42,78.24,78.31,21291.0,73.309,73.3464,73.178,73.2435,21291.0
2021-11-10 12:00:00,78.3,78.3,77.95,78.0,25801.0,73.2341,73.2341,72.9068,72.9535,25801.0
2021-11-10 12:30:00,78.0,78.07,77.93,77.95,15092.0,72.9535,73.019,72.8881,72.9068,15092.0
2021-11-10 13:00:00,77.93,77.99,77.81,77.98,19882.0,72.8881,72.9442,72.7758,72.9348,19882.0
2021-11-10 13:30:00,77.99,78.12,77.95,78.12,14721.0,72.9442,73.0658,72.9068,73.0658,14721.0
2021-11-10 14:00:00,78.13,78.19,77.92,78.06,26658.0,73.0751,73.1313,72.8787,73.0097,26658.0
2021-11-10 14:30:00,78.08,78.37,77.99,78.29,20809.0,73.0284,73.2996,72.9442,73.2248,20809.0
2021-11-10 15:00:00,78.28,78.51,78.17,78.47,33739.0,73.2154,73.4306,73.1125,73.3931,33739.0
2021-11-10 15:30:00,78.48,78.49,78.15,78.44,103090.0,73.4025,73.4118,73.0938,73.3651,103090.0
2021-11-11 09:30:00,78.87,79.47,78.59,79.21,65278.0,73.7673,74.3284,73.5054,74.0853,65278.0
2021-11-11 10:00:00,79.3,79.33,78.65,78.95,33878.0,74.1694,74.1975,73.5615,73.8421,33878.0
2021-11-11 10:30:00,78.96,79.34,78.81,79.2,22839.0,73.8514,74.2069,73.7111,74.0759,22839.0
2021-11-11 11:00:00,79.2,79.36,79.01,79.31,23496.0,74.0759,74.2256,73.8982,74.1788,23496.0
2021-11-11 11:30:00,79.26,79.38,79.16,79.31,13555.0,74.132,74.2443,74.0385,74.1788,13555.0
2021-11-11 12:00:00,79.29,79.29,79.14,79.23,11876.0,74.1601,74.1601,74.0198,74.104,11876.0
2021-11-11 12:30:00,79.27,79.48,79.27,79.48,12878.0,74.1414,74.3378,74.1414,74.3378,12878.0
2021-11-11 13:00:00,79.48,79.48,79.28,79.42,18543.0,74.3378,74.3378,74.1507,74.2817,18543.0
2021-11-11 13:30:00,79.42,79.6,79.42,79.49,18363.0,74.2817,74.45,74.2817,74.3471,18363.0
2021-11-11 14:00:00,79.48,79.61,79.48,79.54,20548.0,74.3378,74.4594,74.3378,74.3939,20548.0
2021-11-11 14:30:00,79.54,79.68,79.51,79.65,20966.0,74.3939,74.5249,74.3659,74.4968,20966.0
2021-11-11 15:00:00,79.64,79.86,79.61,79.84,35586.0,74.4874,74.6932,74.4594,74.6745,35586.0
2021-11-11 15:30:00,79.84,79.88,79.6,79.68,97500.0,74.6745,74.7119,74.45,74.5249,97500.0
2021-11-12 09:30:00,79.78,80.77,79.78,80.66,42294.0,74.6184,75.5443,74.6184,75.4415,42294.0
2021-11-12 10:00:00,80.66,81.28,80.46,81.26,48013.0,75.4415,76.0213,75.2544,76.0026,48013.0
2021-11-12 10:30:00,81.26,81.42,81.15,81.38,51897.0,76.0026,76.1523,75.8997,76.1149,51897.0
2021-11-12 11:00:00,81.36,81.61,81.29,81.51,28614.0,76.0962,76.33,76.0307,76.2365,28614.0
2021-11-12 11:30:00,81.53,81.88,81.47,81.84,35961.0,76.2552,76.5825,76.199,76.5451,35961.0
2021-11-12 12:00:00,81.85,81.97,81.65,81.84,25715.0,76.5545,76.6667,76.3674,76.5451,25715.0
2021-11-12 12:30:00,81.81,81.99,81.79,81.86,23203.0,76.517,76.6854,76.4983,76.5638,23203.0
2021-11-12 13:00:00,81.85,81.92,81.83,81.89,24525.0,76.5545,76.6199,76.5358,76.5919,24525.0
2021-11-12 13:30:00,81.9,81.96,81.79,81.94,17130.0,76.6012,76.6573,76.4983,76.6386,17130.0
2021-11-12 14:00:00,81.95,81.98,81.76,81.88,22532.0,76.648,76.676,76.4703,76.5825,22532.0
2021-11-12 14:30:00,81.89,82.04,81.82,82.0,23681.0,76.5919,76.7322,76.5264,76.6948,23681.0
2021-11-12 15:00:00,82.0,82.15,81.9,82.12,41804.0,76.6948,76.8351,76.6012,76.807,41804.0
2021-11-12 15:30:00,82.12,82.25,81.98,82.08,138019.0,76.807,76.9286,76.676,76.7696,138019.0
2021-11-15 09:30:00,82.0,82.0,81.06,81.42,48142.0,76.6948,76.6948,75.8156,76.1523,48142.0
2021-11-15 10:00:00,81.43,81.53,81.12,81.48,36693.0,76.1616,76.2552,75.8717,76.2084,36693.0
2021-11-15 10:30:00,81.51,81.83,81.39,81.62,46191.0,76.2365,76.5358,76.1242,76.3393,46191.0
2021-11-15 11:00:00,81.62,81.84,81.55,81.79,21053.0,76.3393,76.5451,76.2739,76.4983,21053.0
2021-11-15 11:30:00,81.82,81.86,81.6,81.76,22297.0,76.5264,76.5638,76.3206,76.4703,22297.0
2021-11-15 12:00:00,81.76,81.96,81.6,81.84,17114.0,76.4703,76.6573,76.3206,76.5451,17114.0
2021-11-15 12:30:00,81.82,81.92,81.66,81.71,18571.0,76.5264,76.6199,76.3768,76.4235,18571.0
2021-11-15 13:00:00,81.73,81.78,81.55,81.66,17243.0,76.4422,76.489,76.2739,76.3768,17243.0
2021-11-15 13:30:00,81.67,81.7,81.57,81.59,19389.0,76.3861,76.4142,76.2926,76.3113,19389.0
2021-11-15 14:00:00,81.63,81.82,81.63,81.67,27398.0,76.3487,76.5264,76.3487,76.3861,27398.0
2021-11-15 14:30:00,81.68,81.83,81.57,81.75,24679.0,76.3955,76.5358,76.2926,76.4609,24679.0
2021-11-15 15:00:00,81.75,81.83,81.5,81.65,35808.0,76.4609,76.5358,76.2271,76.3674,35808.0
2021-11-15 15:30:00,81.64,81.78,81.53,81.76,109262.0,76.358,76.489,76.2552,76.4703,109262.0
2021-11-16 09:30:00,81.81,82.69,81.81,82.66,50108.0,76.517,77.3401,76.517,77.3121,50108.0
2021-11-16 10:00:00,82.65,83.11,82.63,83.11,40592.0,77.3027,77.7329,77.284,77.7329,40592.0
2021-11-16 10:30:00,83.13,83.4,83.07,83.39,43588.0,77.7516,78.0042,77.6955,77.9948,43588.0
2021-11-16 11:00:00,83.41,83.55,83.27,83.55,21128.0,78.0135,78.1445,77.8826,78.1445,21128.0
2021-11-16 11:30:00,83.56,83.6,83.4,83.54,20198.0,78.1538,78.1912,78.0042,78.1351,20198.0
2021-11-16 12:00:00,83.54,83.55,83.25,83.3,18938.0,78.1351,78.1445,77.8639,77.9106,18938.0
2021-11-16 12:30:00,83.29,83.56,83.29,83.49,20368.0,77.9013,78.1538,77.9013,78.0884,20368.0
2021-11-16 13:00:00,83.47,83.47,83.2,83.22,21311.0,78.0696,78.0696,77.8171,77.8358,21311.0
2021-11-16 13:30:00,83.25,83.27,82.98,82.98,30594.0,77.8639,77.8826,77.6114,77.6114,30594.0
2021-11-16 14:00:00,82.98,83.01,82.7,82.87,24223.0,77.6114,77.6394,77.3495,77.5085,24223.0
2021-11-16 14:30:00,82.9,83.15,82.86,83.08,25182.0,77.5365,77.7704,77.4991,77.7049,25182.0
2021-11-16 15:00:00,83.09,83.21,82.83,82.84,55676.0,77.7142,77.8265,77.4711,77.4804,55676.0
2021-11-16 15:30:00,82.88,82.97,82.35,82.53,150617.0,77.5178,77.602,77.0221,77.1905,150617.0
2021-11-17 09:30:00,82.64,82.94,81.96,82.25,27150.0,77.2933,77.5739,76.6573,76.9286,27150.0
2021-11-17 10:00:00,82.25,82.43,81.99,82.11,20361.0,76.9286,77.0969,76.6854,76.7976,20361.0
2021-11-17 10:30:00,82.15,82.34,82.04,82.32,30104.0,76.8351,77.0128,76.7322,76.9941,30104.0
2021-11-17 11:00:00,82.34,82.36,82.01,82.02,16973.0,77.0128,77.0315,76.7041,76.7135,16973.0
2021-11-17 11:30:00,82.04,82.48,81.99,82.45,26691.0,76.7322,77.1437,76.6854,77.1156,26691.0
2021-11-17 12:00:00,82.41,82.45,82.13,82.13,17038.0,77.0782,77.1156,76.8163,76.8163,17038.0
2021-11-17 12:30:00,82.16,82.53,82.16,82.51,16494.0,76.8444,77.1905,76.8444,77.1718,16494.0
2021-11-17 13:00:00,82.48,82.74,82.42,82.7,19158.0,77.1437,77.3869,77.0876,77.3495,19158.0
2021-11-17 13:30:00,82.7,82.7,82.36,82.45,19297.0,77.3495,77.3495,77.0315,77.1156,19297.0
2021-11-17 14:00:00,82.46,82.46,82.13,82.22,17895.0,77.125,77.125,76.8163,76.9005,17895.0
2021-11-17 14:30:00,82.22,82.52,82.17,82.51,16314.0,76.9005,77.1811,76.8538,77.1718,16314.0
2021-11-17 15:00:00,82.52,82.7,82.51,82.62,20294.0,77.1811,77.3495,77.1718,77.2746,20294.0
2021-11-17 15:30:00,82.61,82.79,82.58,82.75,63576.0,77.2653,77.4336,77.2372,77.3962,63576.0
2021-11-18 09:30:00,82.68,82.96,82.37,82.58,52588.0,77.3308,77.5926,77.0408,77.2372,52588.0
2021-11-18 10:00:00,82.54,82.55,82.05,82.17,23673.0,77.1998,77.2092,76.7415,76.8538,23673.0
2021-11-18 10:30:00,82.27,82.5,82.06,82.49,42716.0,76.9473,77.1624,76.7509,77.1531,42716.0
2021-11-18 11:00:00,82.44,82.59,82.32,82.4,19935.0,77.1063,77.2466,76.9941,77.0689,19935.0
2021-11-18 11:30:00,82.38,82.39,81.81,81.98,30762.0,77.0502,77.0595,76.517,76.676,30762.0
2021-11-18 12:00:00,82.06,82.12,81.88,82.01,24683.0,76.7509,76.807,76.5825,76.7041,24683.0
2021-11-18 12:30:00,82.01,82.24,81.95,82.14,38272.0,76.7041,76.9192,76.648,76.8257,38272.0
2021-11-18 13:00:00,82.15,82.47,82.14,82.2,21703.0,76.8351,77.1343,76.8257,76.8818,21703.0
2021-11-18 13:30:00,82.2,82.38,82.11,82.38,22429.0,76.8818,77.0502,76.7976,77.0502,22429.0
2021-11-18 14:00:00,82.36,82.49,82.28,82.31,22071.0,77.0315,77.1531,76.9566,76.9847,22071.0
2021-11-18 14:30:00,82.31,82.47,82.23,82.47,24565.0,76.9847,77.1343,76.9099,77.1343,24565.0
2021-11-18 15:00:00,82.45,82.55,82.32,82.48,28616.0,77.1156,77.2092,76.9941,77.1437,28616.0
2021-11-18 15:30:00,82.47,82.47,82.05,82.31,116321.0,77.1343,77.1343,76.7415,76.9847,116321.0
2021-11-19 09:30:00,82.52,82.63,81.65,82.63,65892.0,77.1811,77.284,76.3674,77.284,65892.0
2021-11-19 10:00:00,82.51,82.75,82.39,82.58,21592.0,77.1718,77.3962,77.0595,77.2372,21592.0
2021-11-19 10:30:00,82.53,82.79,82.36,82.5,34517.0,77.1905,77.4336,77.0315,77.1624,34517.0
2021-11-19 11:00:00,82.54,82.72,82.53,82.66,19972.0,77.1998,77.3682,77.1905,77.3121,19972.0
2021-11-19 11:30:00,82.68,82.82,82.65,82.72,15975.0,77.3308,77.4617,77.3027,77.3682,15975.0
2021-11-19 12:00:00,82.7,82.79,82.66,82.75,12301.0,77.3495,77.4336,77.3121,77.3962,12301.0
2021-11-19 12:30:00,82.79,83.04,82.79,82.89,12586.0,77.4336,77.6675,77.4336,77.5272,12586.0
2021-11-19 13:00:00,82.89,82.91,82.61,82.61,15780.0,77.5272,77.5459,77.2653,77.2653,15780.0
2021-11-19 13:30:00,82.61,82.69,82.49,82.67,14972.0,77.2653,77.3401,77.1531,77.3214,14972.0
2021-11-19 14:00:00,82.68,82.94,82.68,82.93,15239.0,77.3308,77.5739,77.3308,77.5646,15239.0
2021-11-19 14:30:00,82.94,82.94,82.48,82.53,23620.0,77.5739,77.5739,77.1437,77.1905,23620.0
2021-11-19 15:00:00,82.51,82.89,82.4,82.85,24347.0,77.1718,77.5272,77.0689,77.4898,24347.0
2021-11-19 15:30:00,82.84,82.99,82.41,82.48,69516.0,77.4804,77.6207,77.0782,77.1437,69516.0
2021-11-22 09:30:00,82.88,83.43,82.54,83.25,32239.0,77.5178,78.0322,77.1998,77.8639,32239.0
2021-11-22 10:00:00,83.21,83.48,82.39,82.46,45235.0,77.8265,78.079,77.0595,77.125,45235.0
2021-11-22 10:30:00,82.53,83.07,82.53,83.06,81690.0,77.1905,77.6955,77.1905,77.6862,81690.0
2021-11-22 11:00:00,83.08,83.22,82.79,83.2,27909.0,77.7049,77.8358,77.4336,77.8171,27909.0
2021-11-22 11:30:00,83.22,83.3,82.69,82.71,20289.0,77.8358,77.9106,77.3401,77.3588,20289.0
2021-11-22 12:00:00,82.73,82.95,82.7,82.84,12810.0,77.3775,77.5833,77.3495,77.4804,12810.0
2021-11-22 12:30:00,82.86,83.13,82.86,83.08,23152.0,77.4991,77.7516,77.4991,77.7049,23152.0
2021-11-22 13:00:00,83.08,83.23,82.98,83.2,11170.0,77.7049,77.8452,77.6114,77.8171,11170.0
2021-11-22 13:30:00,83.23,83.29,83.17,83.24,11159.0,77.8452,77.9013,77.7891,77.8545,11159.0
2021-11-22 14:00:00,83.26,83.36,83.09,83.2,11839.0,77.8732,77.9668,77.7142,77.8171,11839.0
2021-11-22 14:30:00,83.22,83.29,83.13,83.15,13436.0,77.8358,77.9013,77.7516,77.7704,13436.0
2021-11-22 15:00:00,83.16,83.26,83.05,83.16,17274.0,77.7797,77.8732,77.6768,77.7797,17274.0
2021-11-22 15:30:00,83.14,83.27,82.78,82.8,125012.0,77.761,77.8826,77.4243,77.443,125012.0
2021-11-23 09:30:00,82.99,83.39,82.84,83.26,32883.0,77.6207,77.9948,77.4804,77.8732,32883.0
2021-11-23 10:00:00,83.2,83.2,82.48,82.51,19080.0,77.8171,77.8171,77.1437,77.1718,19080.0
2021-11-23 10:30:00,82.51,82.79,82.32,82.36,18744.0,77.1718,77.4336,76.9941,77.0315,18744.0
2021-11-23 11:00:00,82.37,82.48,82.13,82.34,20573.0,77.0408,77.1437,76.8163,77.0128,20573.0
2021-11-23 11:30:00,82.34,82.51,82.13,82.28,36240.0,77.0128,77.1718,76.8163,76.9566,36240.0
2021-11-23 12:00:00,82.28,82.28,81.89,82.15,22152.0,76.9566,76.9566,76.5919,76.8351,22152.0
2021-11-23 12:30:00,82.12,82.34,81.95,81.98,24275.0,76.807,77.0128,76.648,76.676,24275.0
2021-11-23 13:00:00,81.98,82.14,81.88,81.96,34683.0,76.676,76.8257,76.5825,76.6573,34683.0
2021-11-23 13:30:00,81.98,82.32,81.87,82.11,24478.0,76.676,76.9941,76.5732,76.7976,24478.0
2021-11-23 14:00:00,82.1,82.22,82.02,82.16,16524.0,76.7883,76.9005,76.7135,76.8444,16524.0
2021-11-23 14:30:00,82.17,82.49,82.03,82.43,16113.0,76.8538,77.1531,76.7228,77.0969,16113.0
2021-11-23 15:00:00,82.38,82.42,82.26,82.26,21377.0,77.0502,77.0876,76.9379,76.9379,21377.0
2021-11-23 15:30:00,82.28,82.51,82.21,82.44,83316.0,76.9566,77.1718,76.8912,77.1063,83316.0
2021-11-24 09:30:00,82.16,82.93,81.93,82.54,30329.0,76.8444,77.5646,76.6293,77.1998,30329.0
2021-11-24 10:00:00,82.49,82.66,82.26,82.43,33275.0,77.1531,77.3121,76.9379,77.0969,33275.0
2021-11-24 10:30:00,82.42,82.63,82.39,82.58,13916.0,77.0876,77.284,77.0595,77.2372,13916.0
2021-11-24 11:00:00,82.61,82.83,82.54,82.69,15933.0,77.2653,77.4711,77.1998,77.3401,15933.0
2021-11-24 11:30:00,82.71,82.75,82.43,82.65,11493.0,77.3588,77.3962,77.0969,77.3027,11493.0
2021-11-24 12:00:00,82.67,82.89,82.65,82.73,11853.0,77.3214,77.5272,77.3027,77.3775,11853.0
2021-11-24 12:30:00,82.75,82.8,82.69,82.73,17835.0,77.3962,77.443,77.3401,77.3775,17835.0
2021-11-24 13:00:00,82.74,82.79,82.71,82.73,12386.0,77.3869,77.4336,77.3588,77.3775,12386.0
2021-11-24 13:30:00,82.74,82.8,82.55,82.55,11675.0,77.3869,77.443,77.2092,77.2092,11675.0
2021-11-24 14:00:00,82.55,82.56,82.25,82.45,14679.0,77.2092,77.2185,76.9286,77.1156,14679.0
2021-11-24 14:30:00,82.43,82.57,82.39,82.54,29394.0,77.0969,77.2279,77.0595,77.1998,29394.0
2021-11-24 15:00:00,82.54,82.58,82.4,82.5,25327.0,77.1998,77.2372,77.0689,77.1624,25327.0
2021-11-24 15:30:00,82.51,82.53,82.25,82.41,117973.0,77.1718,77.1905,76.9286,77.0782,117973.0
2021-11-26 09:30:00,80.92,81.76,80.34,81.23,151100.0,75.6846,76.4703,75.1422,75.9746,151100.0
2021-11-26 10:00:00,81.17,81.38,80.95,81.12,36462.0,75.9185,76.1149,75.7127,75.8717,36462.0
2021-11-26 10:30:00,81.17,81.28,80.96,81.04,38646.0,75.9185,76.0213,75.722,75.7969,38646.0
2021-11-26 11:00:00,81.0,81.13,80.75,81.02,24849.0,75.7595,75.881,75.5256,75.7782,24849.0
2021-11-26 11:30:00,80.96,81.15,80.73,80.84,26166.0,75.722,75.8997,75.5069,75.6098,26166.0
2021-11-26 12:00:00,80.88,81.26,80.77,81.26,25628.0,75.6472,76.0026,75.5443,76.0026,25628.0
2021-11-26 12:30:00,81.28,81.65,80.84,81.02,82891.0,76.0213,76.3674,75.6098,75.7782,82891.0
2021-11-29 09:30:00,81.85,81.88,81.32,81.66,44071.0,76.5545,76.5825,76.0588,76.3768,44071.0
2021-11-29 10:00:00,81.56,81.61,81.0,81.1,32706.0,76.2832,76.33,75.7595,75.853,32706.0
2021-11-29 10:30:00,81.06,81.27,80.97,81.01,28995.0,75.8156,76.012,75.7314,75.7688,28995.0
2021-11-29 11:00:00,80.99,81.32,80.96,80.97,43302.0,75.7501,76.0588,75.722,75.7314,43302.0
2021-11-29 11:30:00,80.98,81.38,80.96,81.37,27902.0,75.7407,76.1149,75.722,76.1055,27902.0
2021-11-29 12:00:00,81.38,81.5,81.28,81.35,27230.0,76.1149,76.2271,76.0213,76.0868,27230.0
2021-11-29 12:30:00,81.36,81.58,81.36,81.53,27197.0,76.0962,76.3019,76.0962,76.2552,27197.0
2021-11-29 13:00:00,81.53,81.63,81.27,81.34,24414.0,76.2552,76.3487,76.012,76.0775,24414.0
2021-11-29 13:30:00,81.37,81.41,81.13,81.3,19078.0,76.1055,76.1429,75.881,76.04,19078.0
2021-11-29 14:00:00,81.31,81.32,81.01,81.08,32309.0,76.0494,76.0588,75.7688,75.8343,32309.0
2021-11-29 14:30:00,81.09,81.13,80.83,80.92,61137.0,75.8436,75.881,75.6005,75.6846,61137.0
2021-11-29 15:00:00,80.9,81.27,80.88,81.15,51094.0,75.6659,76.012,75.6472,75.8997,51094.0
2021-11-29 15:30:00,81.13,81.17,80.75,80.88,150450.0,75.881,75.9185,75.5256,75.6472,150450.0
2021-11-30 09:30:00,80.44,80.91,80.3,80.43,41354.0,75.2357,75.6753,75.1047,75.2263,41354.0
2021-11-30 10:00:00,80.37,80.99,80.28,80.48,33486.0,75.1702,75.7501,75.086,75.2731,33486.0
2021-11-30 10:30:00,80.48,81.0,79.92,80.11,32773.0,75.2731,75.7595,74.7493,74.927,32773.0
2021-11-30 11:00:00,79.94,80.52,79.79,80.12,25901.0,74.768,75.3105,74.6277,74.9364,25901.0
2021-11-30 11:30:00,80.12,80.26,79.71,79.94,22078.0,74.9364,75.0673,74.5529,74.768,22078.0
2021-11-30 12:00:00,79.95,79.97,79.54,79.8,21221.0,74.7774,74.7961,74.3939,74.6371,21221.0
2021-11-30 12:30:00,79.86,79.97,79.58,79.67,14881.0,74.6932,74.7961,74.4313,74.5155,14881.0
2021-11-30 13:00:00,79.67,79.84,79.38,79.73,19407.0,74.5155,74.6745,74.2443,74.5716,19407.0
2021-11-30 13:30:00,79.74,80.19,79.74,80.18,28079.0,74.581,75.0019,74.581,74.9925,28079.0
2021-11-30 14:00:00,80.19,80.46,80.11,80.31,22530.0,75.0019,75.2544,74.927,75.1141,22530.0
2021-11-30 14:30:00,80.32,80.37,80.03,80.06,29673.0,75.1234,75.1702,74.8522,74.8803,29673.0
2021-11-30 15:00:00,80.04,80.04,79.68,79.84,40785.0,74.8616,74.8616,74.5249,74.6745,40785.0
2021-11-30 15:30:00,79.87,80.04,78.83,79.08,235558.0,74.7026,74.8616,73.7298,73.9637,235558.0
2021-12-01 09:30:00,80.32,81.29,80.07,81.23,52720.0,75.1234,76.0307,74.8896,75.9746,52720.0
2021-12-01 10:00:00,81.22,81.83,81.08,81.68,36104.0,75.9652,76.5358,75.8343,76.3955,36104.0
2021-12-01 10:30:00,81.7,81.87,81.23,81.87,45809.0,76.4142,76.5732,75.9746,76.5732,45809.0
2021-12-01 11:00:00,81.88,82.12,81.75,82.02,42222.0,76.5825,76.807,76.4609,76.7135,42222.0
2021-12-01 11:30:00,82.03,82.29,81.94,82.09,37130.0,76.7228,76.966,76.6386,76.7789,37130.0
2021-12-01 12:00:00,82.11,82.57,82.11,82.17,24589.0,76.7976,77.2279,76.7976,76.8538,24589.0
2021-12-01 12:30:00,82.18,82.21,81.55,81.57,31766.0,76.8631,76.8912,76.2739,76.2926,31766.0
2021-12-01 13:00:00,81.59,81.64,81.1,81.37,24987.0,76.3113,76.358,75.853,76.1055,24987.0
2021-12-01 13:30:00,81.38,81.4,80.8,81.08,31831.0,76.1149,76.1336,75.5724,75.8343,31831.0
2021-12-01 14:00:00,81.07,81.14,80.58,80.95,32415.0,75.8249,75.8904,75.3666,75.7127,32415.0
2021-12-01 14:30:00,80.96,81.03,80.39,80.44,30818.0,75.722,75.7875,75.1889,75.2357,30818.0
2021-12-01 15:00:00,80.46,80.54,79.84,79.99,58567.0,75.2544,75.3292,74.6745,74.8148,58567.0
2021-12-01 15:30:00,79.94,80.22,79.38,79.47,285400.0,74.768,75.0299,74.2443,74.3284,285400.0
2021-12-02 09:30:00,79.91,81.28,79.91,81.09,35251.0,74.74,76.0213,74.74,75.8436,35251.0
2021-12-02 10:00:00,81.09,81.14,80.78,80.99,20497.0,75.8436,75.8904,75.5537,75.7501,20497.0
2021-12-02 10:30:00,81.09,81.27,80.66,81.25,28088.0,75.8436,76.012,75.4415,75.9933,28088.0
2021-12-02 11:00:00,81.32,81.99,81.29,81.81,33266.0,76.0588,76.6854,76.0307,76.517,33266.0
2021-12-02 11:30:00,81.79,81.79,81.25,81.57,25602.0,76.4983,76.4983,75.9933,76.2926,25602.0
2021-12-02 12:00:00,81.49,81.8,81.46,81.71,13547.0,76.2178,76.5077,76.1897,76.4235,13547.0
2021-12-02 12:30:00,81.75,81.75,81.44,81.6,16764.0,76.4609,76.4609,76.171,76.3206,16764.0
2021-12-02 13:00:00,81.57,81.73,81.36,81.47,16244.0,76.2926,76.4422,76.0962,76.199,16244.0
2021-12-02 13:30:00,81.44,81.76,81.37,81.73,16855.0,76.171,76.4703,76.1055,76.4422,16855.0
2021-12-02 14:00:00,81.73,81.73,81.43,81.59,18136.0,76.4422,76.4422,76.1616,76.3113,18136.0
2021-12-02 14:30:00,81.57,81.65,81.4,81.54,18061.0,76.2926,76.3674,76.1336,76.2645,18061.0
2021-12-02 15:00:00,81.55,81.62,81.22,81.39,28552.0,76.2739,76.3393,75.9652,76.1242,28552.0
2021-12-02 15:30:00,81.4,81.61,80.96,81.1,144329.0,76.1336,76.33,75.722,75.853,144329.0
2021-12-03 09:30:00,81.56,81.6,80.71,81.0,33373.0,76.2832,76.3206,75.4882,75.7595,33373.0
2021-12-03 10:00:00,81.07,81.37,80.65,81.28,26138.0,75.8249,76.1055,75.4321,76.0213,26138.0
2021-12-03 10:30:00,81.3,81.3,80.6,80.73,47046.0,76.04,76.04,75.3853,75.5069,47046.0
2021-12-03 11:00:00,80.8,81.71,80.74,81.65,69826.0,75.5724,76.4235,75.5163,76.3674,69826.0
2021-12-03 11:30:00,81.65,81.88,81.62,81.76,105191.0,76.3674,76.5825,76.3393,76.4703,105191.0
2021-12-03 12:00:00,81.76,82.3,81.48,82.23,123161.0,76.4703,76.9753,76.2084,76.9099,123161.0
2021-12-03 12:30:00,82.22,82.43,81.55,81.78,45028.0,76.9005,77.0969,76.2739,76.489,45028.0
2021-12-03 13:00:00,81.71,81.81,81.3,81.3,76631.0,76.4235,76.517,76.04,76.04,76631.0
2021-12-03 13:30:00,81.27,81.33,81.07,81.14,33005.0,76.012,76.0681,75.8249,75.8904,33005.0
2021-12-03 14:00:00,81.18,81.24,80.87,81.06,21121.0,75.9278,75.9839,75.6379,75.8156,21121.0
2021-12-03 14:30:00,81.09,81.09,80.84,80.95,22218.0,75.8436,75.8436,75.6098,75.7127,22218.0
2021-12-03 15:00:00,80.91,81.56,80.84,81.45,37334.0,75.6753,76.2832,75.6098,76.1803,37334.0
2021-12-03 15:30:00,81.49,81.83,81.05,81.62,154980.0,76.2178,76.5358,75.8062,76.3393,154980.0
2021-12-06 09:30:00,82.34,82.68,81.9,82.06,31767.0,77.0128,77.3308,76.6012,76.7509,31767.0
2021-12-06 10:00:00,82.02,82.16,81.63,81.86,15884.0,76.7135,76.8444,76.3487,76.5638,15884.0
2021-12-06 10:30:00,81.82,82.8,81.73,82.67,55856.0,76.5264,77.443,76.4422,77.3214,55856.0
2021-12-06 11:00:00,82.66,82.7,82.22,82.22,39133.0,77.3121,77.3495,76.9005,76.9005,39133.0
2021-12-06 11:30:00,82.3,82.31,81.79,81.85,30332.0,76.9753,76.9847,76.4983,76.5545,30332.0
2021-12-06 12:00:00,81.85,82.42,81.8,82.4,37888.0,76.5545,77.0876,76.5077,77.0689,37888.0
2021-12-06 12:30:00,82.34,82.69,82.3,82.67,14200.0,77.0128,77.3401,76.9753,77.3214,14200.0
2021-12-06 13:00:00,82.73,82.78,82.42,82.72,15672.0,77.3775,77.4243,77.0876,77.3682,15672.0
2021-12-06 13:30:00,82.63,83.0,82.62,82.87,7628.0,77.284,77.6301,77.2746,77.5085,7628.0
2021-12-06 14:00:00,82.89,82.95,82.67,82.76,12231.0,77.5272,77.5833,77.3214,77.4056,12231.0
2021-12-06 14:30:00,82.84,82.86,82.69,82.75,17147.0,77.4804,77.4991,77.3401,77.3962,17147.0
2021-12-06 15:00:00,82.81,82.81,82.4,82.48,20216.0,77.4523,77.4523,77.0689,77.1437,20216.0
2021-12-06 15:30:00,82.48,82.54,81.98,82.02,134336.0,77.1437,77.1998,76.676,76.7135,134336.0
2021-12-07 09:30:00,82.97,83.12,82.52,82.54,56911.0,77.602,77.7423,77.1811,77.1998,56911.0
2021-12-07 10:00:00,82.61,83.28,82.37,83.09,49313.0,77.2653,77.8919,77.0408,77.7142,49313.0
2021-12-07 10:30:00,83.09,83.33,82.91,83.3,44529.0,77.7142,77.9387,77.5459,77.9106,44529.0
2021-12-07 11:00:00,83.38,83.62,83.21,83.34,29581.0,77.9855,78.2099,77.8265,77.9481,29581.0
2021-12-07 11:30:00,83.31,83.31,83.08,83.08,29833.0,77.92,77.92,77.7049,77.7049,29833.0
2021-12-07 12:00:00,83.08,83.24,82.93,83.01,12895.0,77.7049,77.8545,77.5646,77.6394,12895.0
2021-12-07 12:30:00,83.09,83.26,82.94,83.2,12496.0,77.7142,77.8732,77.5739,77.8171,12496.0
2021-12-07 13:00:00,83.12,83.17,82.98,83.06,13244.0,77.7423,77.7891,77.6114,77.6862,13244.0
2021-12-07 13:30:00,83.05,83.21,83.03,83.07,8004.0,77.6768,77.8265,77.6581,77.6955,8004.0
2021-12-07 14:00:00,83.07,83.09,82.92,82.92,8892.0,77.6955,77.7142,77.5552,77.5552,8892.0
2021-12-07 14:30:00,82.93,82.97,82.88,82.96,10514.0,77.5646,77.602,77.5178,77.5926,10514.0
2021-12-07 15:00:00,82.94,82.99,82.79,82.79,16655.0,77.5739,77.6207,77.4336,77.4336,16655.0
2021-12-07 15:30:00,82.8,82.98,82.67,82.9,75670.0,77.443,77.6114,77.3214,77.5365,75670.0
2021-12-08 09:30:00,82.95,83.12,82.48,82.86,59898.0,77.5833,77.7423,77.1437,77.4991,59898.0
2021-12-08 10:00:00,82.85,82.85,82.33,82.33,16344.0,77.4898,77.4898,77.0034,77.0034,16344.0
2021-12-08 10:30:00,82.38,82.78,82.32,82.45,26575.0,77.0502,77.4243,76.9941,77.1156,26575.0
2021-12-08 11:00:00,82.44,82.75,82.34,82.69,17064.0,77.1063,77.3962,77.0128,77.3401,17064.0
2021-12-08 11:30:00,82.72,82.77,82.56,82.76,23807.0,77.3682,77.4149,77.2185,77.4056,23807.0
2021-12-08 12:00:00,82.74,82.97,82.74,82.88,14968.0,77.3869,77.602,77.3869,77.5178,14968.0
2021-12-08 12:30:00,82.87,83.07,82.78,83.04,12235.0,77.5085,77.6955,77.4243,77.6675,12235.0
2021-12-08 13:00:00,83.02,83.29,82.98,83.23,16367.0,77.6488,77.9013,77.6114,77.8452,16367.0
2021-12-08 13:30:00,83.23,83.42,83.16,83.34,27646.0,77.8452,78.0229,77.7797,77.9481,27646.0
2021-12-08 14:00:00,83.28,83.32,83.15,83.31,16268.0,77.8919,77.9294,77.7704,77.92,16268.0
2021-12-08 14:30:00,83.31,83.4,83.17,83.17,46795.0,77.92,78.0042,77.7891,77.7891,46795.0
2021-12-08 15:00:00,83.2,83.23,83.02,83.08,53691.0,77.8171,77.8452,77.6488,77.7049,53691.0
2021-12-08 15:30:00,83.07,83.23,82.95,82.98,113613.0,77.6955,77.8452,77.5833,77.6114,113613.0
2021-12-09 09:30:00,83.05,83.05,82.48,82.81,30120.0,77.6768,77.6768,77.1437,77.4523,30120.0
2021-12-09 10:00:00,82.69,83.24,82.69,83.04,17465.0,77.3401,77.8545,77.3401,77.6675,17465.0
2021-12-09 10:30:00,82.84,83.19,82.79,83.06,23666.0,77.4804,77.8078,77.4336,77.6862,23666.0
2021-12-09 11:00:00,83.1,83.18,82.74,82.87,16915.0,77.7236,77.7984,77.3869,77.5085,16915.0
2021-12-09 11:30:00,82.94,82.99,82.8,82.99,13528.0,77.5739,77.6207,77.443,77.6207,13528.0
2021-12-09 12:00:00,82.98,83.14,82.88,83.13,13145.0,77.6114,77.761,77.5178,77.7516,13145.0
2021-12-09 12:30:00,83.12,83.24,83.12,83.15,17578.0,77.7423,77.8545,77.7423,77.7704,17578.0
2021-12-09 13:00:00,83.21,83.25,83.08,83.2,8813.0,77.8265,77.8639,77.7049,77.8171,8813.0
2021-12-09 13:30:00,83.21,83.26,83.15,83.17,20788.0,77.8265,77.8732,77.7704,77.7891,20788.0
2021-12-09 14:00:00,83.19,83.3,83.11,83.25,16392.0,77.8078,77.9106,77.7329,77.8639,16392.0
2021-12-09 14:30:00,83.28,83.28,83.17,83.22,22732.0,77.8919,77.8919,77.7891,77.8358,22732.0
2021-12-09 15:00:00,83.19,83.36,83.14,83.26,29148.0,77.8078,77.9668,77.761,77.8732,29148.0
2021-12-09 15:30:00,83.25,83.36,82.86,82.87,94269.0,77.8639,77.9668,77.4991,77.5085,94269.0
2021-12-10 09:30:00,83.14,83.61,82.84,83.29,33636.0,77.761,78.2006,77.4804,77.9013,33636.0
2021-12-10 10:00:00,83.29,83.75,83.13,83.73,20622.0,77.9013,78.3315,77.7516,78.3128,20622.0
2021-12-10 10:30:00,83.68,83.81,83.13,83.35,19106.0,78.2661,78.3877,77.7516,77.9574,19106.0
2021-12-10 11:00:00,83.36,83.49,83.1,83.34,12876.0,77.9668,78.0884,77.7236,77.9481,12876.0
2021-12-10 11:30:00,83.32,83.49,83.3,83.44,9472.0,77.9294,78.0884,77.9106,78.0416,9472.0
2021-12-10 12:00:00,83.42,83.64,83.42,83.47,9044.0,78.0229,78.2287,78.0229,78.0696,9044.0
2021-12-10 12:30:00,83.45,83.74,83.37,83.74,14164.0,78.0509,78.3222,77.9761,78.3222,14164.0
2021-12-10 13:00:00,83.76,83.95,83.72,83.84,12951.0,78.3409,78.5186,78.3035,78.4157,12951.0
2021-12-10 13:30:00,83.85,84.03,83.78,83.85,17459.0,78.4251,78.5934,78.3596,78.4251,17459.0
2021-12-10 14:00:00,83.83,83.9,83.73,83.85,13838.0,78.4064,78.4718,78.3128,78.4251,13838.0
2021-12-10 14:30:00,83.87,84.0,83.67,83.68,19893.0,78.4438,78.5654,78.2567,78.2661,19893.0
2021-12-10 15:00:00,83.68,83.84,83.6,83.79,28381.0,78.2661,78.4157,78.1912,78.3689,28381.0
2021-12-10 15:30:00,83.79,83.81,83.52,83.63,78312.0,78.3689,78.3877,78.1164,78.2193,78312.0
2021-12-13 09:30:00,83.65,84.14,83.16,83.23,31471.0,78.238,78.6963,77.7797,77.8452,31471.0
2021-12-13 10:00:00,83.19,83.8,83.15,83.64,19063.0,77.8078,78.3783,77.7704,78.2287,19063.0
2021-12-13 10:30:00,83.58,83.86,83.27,83.77,20169.0,78.1725,78.4344,77.8826,78.3502,20169.0
2021-12-13 11:00:00,83.79,83.84,83.4,83.58,22698.0,78.3689,78.4157,78.0042,78.1725,22698.0
2021-12-13 11:30:00,83.6,83.97,83.6,83.62,20920.0,78.1912,78.5373,78.1912,78.2099,20920.0
2021-12-13 12:00:00,83.6,84.09,83.57,84.05,21056.0,78.1912,78.6495,78.1632,78.6121,21056.0
2021-12-13 12:30:00,84.07,84.16,83.84,83.88,15744.0,78.6308,78.715,78.4157,78.4531,15744.0
2021-12-13 13:00:00,83.87,84.03,83.74,83.95,18889.0,78.4438,78.5934,78.3222,78.5186,18889.0
2021-12-13 13:30:00,83.92,84.03,83.8,84.02,18260.0,78.4905,78.5934,78.3783,78.5841,18260.0
2021-12-13 14:00:00,83.98,83.99,83.85,83.93,17008.0,78.5467,78.556,78.4251,78.4999,17008.0
2021-12-13 14:30:00,83.93,83.96,83.62,83.73,26140.0,78.4999,78.5279,78.2099,78.3128,26140.0
2021-12-13 15:00:00,83.75,83.8,83.61,83.67,34718.0,78.3315,78.3783,78.2006,78.2567,34718.0
2021-12-13 15:30:00,83.67,83.92,83.48,83.58,89811.0,78.2567,78.4905,78.079,78.1725,89811.0
2021-12-14 09:30:00,83.29,83.89,82.82,83.59,46122.0,77.9013,78.4625,77.4617,78.1819,46122.0
2021-12-14 10:00:00,83.55,83.6,83.22,83.49,42511.0,78.1445,78.1912,77.8358,78.0884,42511.0
2021-12-14 10:30:00,83.47,83.5,82.5,82.65,41014.0,78.0696,78.0977,77.1624,77.3027,41014.0
2021-12-14 11:00:00,82.6,82.69,82.12,82.13,41071.0,77.2559,77.3401,76.807,76.8163,41071.0
2021-12-14 11:30:00,82.1,82.38,81.93,82.19,33539.0,76.7883,77.0502,76.6293,76.8725,33539.0
2021-12-14 12:00:00,82.15,82.26,81.95,82.14,17708.0,76.8351,76.9379,76.648,76.8257,17708.0
2021-12-14 12:30:00,82.16,82.17,81.74,81.74,20192.0,76.8444,76.8538,76.4516,76.4516,20192.0
2021-12-14 13:00:00,81.74,81.91,81.59,81.62,33298.0,76.4516,76.6106,76.3113,76.3393,33298.0
2021-12-14 13:30:00,81.62,81.63,81.36,81.42,33559.0,76.3393,76.3487,76.0962,76.1523,33559.0
2021-12-14 14:00:00,81.44,81.85,81.44,81.82,34102.0,76.171,76.5545,76.171,76.5264,34102.0
2021-12-14 14:30:00,81.82,81.87,81.67,81.75,22365.0,76.5264,76.5732,76.3861,76.4609,22365.0
2021-12-14 15:00:00,81.73,82.1,81.72,82.05,24537.0,76.4422,76.7883,76.4329,76.7415,24537.0
2021-12-14 15:30:00,82.06,82.24,81.74,82.0,125579.0,76.7509,76.9192,76.4516,76.6948,125579.0
2021-12-15 09:30:00,82.27,82.98,82.01,82.02,37120.0,76.9473,77.6114,76.7041,76.7135,37120.0
2021-12-15 10:00:00,82.05,82.22,81.92,82.08,44136.0,76.7415,76.9005,76.6199,76.7696,44136.0
2021-12-15 10:30:00,82.09,82.21,81.87,82.05,39669.0,76.7789,76.8912,76.5732,76.7415,39669.0
2021-12-15 11:00:00,82.09,82.19,81.86,81.94,17305.0,76.7789,76.8725,76.5638,76.6386,17305.0
2021-12-15 11:30:00,81.94,82.14,81.91,82.09,22806.0,76.6386,76.8257,76.6106,76.7789,22806.0
2021-12-15 12:00:00,82.13,82.17,81.91,82.14,14920.0,76.8163,76.8538,76.6106,76.8257,14920.0
2021-12-15 12:30:00,82.1,82.26,82.02,82.26,11064.0,76.7883,76.9379,76.7135,76.9379,11064.0
2021-12-15 13:00:00,82.27,82.29,81.99,82.15,32315.0,76.9473,76.966,76.6854,76.8351,32315.0
2021-12-15 13:30:00,82.13,82.2,82.0,82.1,13975.0,76.8163,76.8818,76.6948,76.7883,13975.0
2021-12-15 14:00:00,82.05,82.74,81.82,82.32,47427.0,76.7415,77.3869,76.5264,76.9941,47427.0
2021-12-15 14:30:00,82.32,82.85,82.27,82.67,46100.0,76.9941,77.4898,76.9473,77.3214,46100.0
2021-12-15 15:00:00,82.7,83.53,82.7,83.5,58606.0,77.3495,78.1258,77.3495,78.0977,58606.0
2021-12-15 15:30:00,83.52,83.74,83.23,83.68,143984.0,78.1164,78.3222,77.8452,78.2661,143984.0
2021-12-16 09:30:00,84.35,84.54,83.55,84.02,38089.0,78.8927,79.0704,78.1445,78.5841,38089.0
2021-12-16 10:00:00,84.07,84.66,84.01,84.59,26213.0,78.6308,79.1827,78.5747,79.1172,26213.0
2021-12-16 10:30:00,84.6,84.78,84.13,84.16,44875.0,79.1265,79.2949,78.6869,78.715,44875.0
2021-12-16 11:00:00,84.21,84.5,84.11,84.37,19575.0,78.7618,79.033,78.6682,78.9114,19575.0
2021-12-16 11:30:00,84.37,84.4,84.11,84.11,21257.0,78.9114,78.9395,78.6682,78.6682,21257.0
2021-12-16 12:00:00,84.17,84.31,84.04,84.14,20153.0,78.7244,78.8553,78.6028,78.6963,20153.0
2021-12-16 12:30:00,84.14,84.24,84.05,84.11,17635.0,78.6963,78.7898,78.6121,78.6682,17635.0
2021-12-16 13:00:00,84.13,84.45,84.08,84.26,22821.0,78.6869,78.9862,78.6402,78.8085,22821.0
2021-12-16 13:30:00,84.31,84.44,84.14,84.36,20521.0,78.8553,78.9769,78.6963,78.9021,20521.0
2021-12-16 14:00:00,84.36,84.39,83.94,83.96,37462.0,78.9021,78.9301,78.5092,78.5279,37462.0
2021-12-16 14:30:00,83.95,84.0,83.36,83.58,24057.0,78.5186,78.5654,77.9668,78.1725,24057.0
2021-12-16 15:00:00,83.56,83.86,83.39,83.86,25874.0,78.1538,78.4344,77.9948,78.4344,25874.0
2021-12-16 15:30:00,83.88,84.08,83.63,83.73,142515.0,78.4531,78.6402,78.2193,78.3128,142515.0
2021-12-17 09:30:00,83.3,83.56,82.8,83.02,139124.0,77.9106,78.1538,77.443,77.6488,139124.0
2021-12-17 10:00:00,83.0,83.0,82.39,82.4,26368.0,77.6301,77.6301,77.0595,77.0689,26368.0
2021-12-17 10:30:00,82.41,83.22,82.23,83.07,63283.0,77.0782,77.8358,76.9099,77.6955,63283.0
2021-12-17 11:00:00,83.02,83.26,82.83,82.9,29306.0,77.6488,77.8732,77.4711,77.5365,29306.0
2021-12-17 11:30:00,82.85,82.85,81.87,81.97,24078.0,77.4898,77.4898,76.5732,76.6667,24078.0
2021-12-17 12:00:00,81.96,81.96,81.59,81.7,18905.0,76.6573,76.6573,76.3113,76.4142,18905.0
2021-12-17 12:30:00,81.73,81.92,81.54,81.73,17468.0,76.4422,76.6199,76.2645,76.4422,17468.0
2021-12-17 13:00:00,81.69,81.75,81.52,81.7,14954.0,76.4048,76.4609,76.2458,76.4142,14954.0
2021-12-17 13:30:00,81.68,81.85,81.68,81.75,25138.0,76.3955,76.5545,76.3955,76.4609,25138.0
2021-12-17 14:00:00,81.72,81.86,81.5,81.59,38604.0,76.4329,76.5638,76.2271,76.3113,38604.0
2021-12-17 14:30:00,81.6,81.72,81.4,81.6,17881.0,76.3206,76.4329,76.1336,76.3206,17881.0
2021-12-17 15:00:00,81.61,81.7,81.41,81.49,35852.0,76.33,76.4142,76.1429,76.2178,35852.0
2021-12-17 15:30:00,81.5,81.51,80.57,80.87,177659.0,76.2271,76.2365,75.3573,75.6379,177659.0
2021-12-20 09:30:00,80.32,80.32,79.17,79.3,45200.0,75.1234,75.1234,74.0479,74.1694,45200.0
2021-12-20 10:00:00,79.29,79.33,78.2,78.2,30088.0,74.1601,74.1975,73.1406,73.1406,30088.0
2021-12-20 10:30:00,78.25,78.63,77.94,78.03,31823.0,73.1874,73.5428,72.8974,72.9816,31823.0
2021-12-20 11:00:00,78.05,78.61,77.98,78.43,23321.0,73.0003,73.5241,72.9348,73.3557,23321.0
2021-12-20 11:30:00,78.35,78.88,78.26,78.85,14695.0,73.2809,73.7766,73.1967,73.7486,14695.0
2021-12-20 12:00:00,78.83,78.85,78.4,78.51,22509.0,73.7298,73.7486,73.3277,73.4306,22509.0
2021-12-20 12:30:00,78.48,78.48,78.22,78.34,13337.0,73.4025,73.4025,73.1593,73.2716,13337.0
2021-12-20 13:00:00,78.29,78.6,78.21,78.47,12575.0,73.2248,73.5147,73.15,73.3931,12575.0
2021-12-20 13:30:00,78.48,78.9,78.34,78.84,13730.0,73.4025,73.7953,73.2716,73.7392,13730.0
2021-12-20 14:00:00,78.9,78.95,78.62,78.66,26001.0,73.7953,73.8421,73.5334,73.5708,26001.0
2021-12-20 14:30:00,78.68,78.85,78.54,78.74,35887.0,73.5896,73.7486,73.4586,73.6457,35887.0
2021-12-20 15:00:00,78.79,79.26,78.79,79.26,32294.0,73.6924,74.132,73.6924,74.132,32294.0
2021-12-20 15:30:00,79.23,79.43,79.06,79.28,105753.0,74.104,74.291,73.945,74.1507,105753.0
2021-12-21 09:30:00,80.0,80.96,79.98,80.32,54974.0,74.8242,75.722,74.8054,75.1234,54974.0
2021-12-21 10:00:00,80.29,80.59,79.93,80.12,25893.0,75.0954,75.376,74.7587,74.9364,25893.0
2021-12-21 10:30:00,80.14,80.31,80.01,80.05,29331.0,74.9551,75.1141,74.8335,74.8709,29331.0
2021-12-21 11:00:00,80.06,80.41,80.03,80.3,17806.0,74.8803,75.2076,74.8522,75.1047,17806.0
2021-12-21 11:30:00,80.35,80.79,80.33,80.71,13995.0,75.1515,75.563,75.1328,75.4882,13995.0
2021-12-21 12:00:00,80.73,80.88,80.69,80.74,11299.0,75.5069,75.6472,75.4695,75.5163,11299.0
2021-12-21 12:30:00,80.74,81.07,80.72,80.89,29634.0,75.5163,75.8249,75.4976,75.6566,29634.0
2021-12-21 13:00:00,80.9,80.93,80.71,80.79,12885.0,75.6659,75.694,75.4882,75.563,12885.0
2021-12-21 13:30:00,80.86,80.96,80.8,80.89,16512.0,75.6285,75.722,75.5724,75.6566,16512.0
2021-12-21 14:00:00,80.84,80.87,80.56,80.65,15243.0,75.6098,75.6379,75.3479,75.4321,15243.0
2021-12-21 14:30:00,80.65,80.66,80.45,80.64,16067.0,75.4321,75.4415,75.245,75.4227,16067.0
2021-12-21 15:00:00,80.63,80.86,80.61,80.84,23035.0,75.4134,75.6285,75.3947,75.6098,23035.0
2021-12-21 15:30:00,80.82,81.02,80.44,80.84,108318.0,75.5911,75.7782,75.2357,75.6098,108318.0
2021-12-22 09:30:00,80.94,81.32,80.69,80.73,22087.0,75.7033,76.0588,75.4695,75.5069,22087.0
2021-12-22 10:00:00,80.78,81.12,80.78,81.02,16135.0,75.5537,75.8717,75.5537,75.7782,16135.0
2021-12-22 10:30:00,80.98,81.22,80.84,81.1,18393.0,75.7407,75.9652,75.6098,75.853,18393.0
2021-12-22 11:00:00,81.09,81.19,81.02,81.17,14796.0,75.8436,75.9372,75.7782,75.9185,14796.0
2021-12-22 11:30:00,81.15,81.21,81.05,81.2,14838.0,75.8997,75.9559,75.8062,75.9465,14838.0
2021-12-22 12:00:00,81.22,81.34,81.02,81.13,14114.0,75.9652,76.0775,75.7782,75.881,14114.0
2021-12-22 12:30:00,81.17,81.36,81.08,81.34,18936.0,75.9185,76.0962,75.8343,76.0775,18936.0
2021-12-22 13:00:00,81.35,81.68,81.34,81.6,18839.0,76.0868,76.3955,76.0775,76.3206,18839.0
2021-12-22 13:30:00,81.6,81.68,81.35,81.35,17860.0,76.3206,76.3955,76.0868,76.0868,17860.0
2021-12-22 14:00:00,81.34,81.36,81.04,81.05,17916.0,76.0775,76.0962,75.7969,75.8062,17916.0
2021-12-22 14:30:00,81.03,81.16,80.99,81.1,12801.0,75.7875,75.9091,75.7501,75.853,12801.0
2021-12-22 15:00:00,81.13,81.34,81.1,81.22,23315.0,75.881,76.0775,75.853,75.9652,23315.0
2021-12-22 15:30:00,81.19,81.68,81.18,81.59,112144.0,75.9372,76.3955,75.9278,76.3113,112144.0
2021-12-23 09:30:00,81.79,82.69,81.78,82.68,27172.0,76.4983,77.3401,76.489,77.3308,27172.0
2021-12-23 10:00:00,82.66,82.82,82.6,82.73,13068.0,77.3121,77.4617,77.2559,77.3775,13068.0
2021-12-23 10:30:00,82.76,82.77,82.51,82.72,19680.0,77.4056,77.4149,77.1718,77.3682,19680.0
2021-12-23 11:00:00,82.72,82.72,82.33,82.41,21263.0,77.3682,77.3682,77.0034,77.0782,21263.0
2021-12-23 11:30:00,82.41,82.6,82.4,82.57,13297.0,77.0782,77.2559,77.0689,77.2279,13297.0
2021-12-23 12:00:00,82.55,82.62,82.47,82.57,10410.0,77.2092,77.2746,77.1343,77.2279,10410.0
2021-12-23 12:30:00,82.55,82.67,82.53,82.61,14672.0,77.2092,77.3214,77.1905,77.2653,14672.0
2021-12-23 13:00:00,82.63,82.65,82.55,82.62,10663.0,77.284,77.3027,77.2092,77.2746,10663.0
2021-12-23 13:30:00,82.59,82.71,82.52,82.71,15325.0,77.2466,77.3588,77.1811,77.3588,15325.0
2021-12-23 14:00:00,82.71,82.8,82.66,82.8,14473.0,77.3588,77.443,77.3121,77.443,14473.0
2021-12-23 14:30:00,82.78,82.85,82.67,82.8,14430.0,77.4243,77.4898,77.3214,77.443,14430.0
2021-12-23 15:00:00,82.78,82.9,82.75,82.84,20710.0,77.4243,77.5365,77.3962,77.4804,20710.0
2021-12-23 15:30:00,82.82,83.07,82.72,82.75,101131.0,77.4617,77.6955,77.3682,77.3962,101131.0
2021-12-27 09:30:00,83.34,83.76,83.05,83.05,30162.0,77.9481,78.3409,77.6768,77.6768,30162.0
2021-12-27 10:00:00,83.12,83.33,83.12,83.32,8289.0,77.7423,77.9387,77.7423,77.9294,8289.0
2021-12-27 10:30:00,83.36,83.43,83.15,83.43,14697.0,77.9668,78.0322,77.7704,78.0322,14697.0
2021-12-27 11:00:00,83.56,83.63,83.45,83.63,9479.0,78.1538,78.2193,78.0509,78.2193,9479.0
2021-12-27 11:30:00,83.6,83.81,83.54,83.72,11631.0,78.1912,78.3877,78.1351,78.3035,11631.0
2021-12-27 12:00:00,83.74,83.94,83.74,83.84,9713.0,78.3222,78.5092,78.3222,78.4157,9713.0
2021-12-27 12:30:00,83.83,83.97,83.72,83.92,12903.0,78.4064,78.5373,78.3035,78.4905,12903.0
2021-12-27 13:00:00,83.91,84.25,83.91,84.09,75009.0,78.4812,78.7992,78.4812,78.6495,75009.0
2021-12-27 13:30:00,84.1,84.31,84.1,84.26,15465.0,78.6589,78.8553,78.6589,78.8085,15465.0
2021-12-27 14:00:00,84.24,84.35,84.17,84.35,12836.0,78.7898,78.8927,78.7244,78.8927,12836.0
2021-12-27 14:30:00,84.33,84.36,84.08,84.16,11019.0,78.874,78.9021,78.6402,78.715,11019.0
2021-12-27 15:00:00,84.15,84.36,84.1,84.34,37143.0,78.7057,78.9021,78.6589,78.8834,37143.0
2021-12-27 15:30:00,84.37,84.75,84.35,84.68,66245.0,78.9114,79.2668,78.8927,79.2014,66245.0
2021-12-28 09:30:00,84.81,85.26,84.74,85.21,54557.0,79.323,79.7438,79.2575,79.6971,54557.0
2021-12-28 10:00:00,85.28,85.31,85.04,85.2,17481.0,79.7625,79.7906,79.5381,79.6877,17481.0
2021-12-28 10:30:00,85.18,85.23,85.04,85.11,16815.0,79.669,79.7158,79.5381,79.6035,16815.0
2021-12-28 11:00:00,85.12,85.19,84.85,85.01,15313.0,79.6129,79.6784,79.3604,79.51,15313.0
2021-12-28 11:30:00,85.02,85.26,84.93,85.23,14060.0,79.5194,79.7438,79.4352,79.7158,14060.0
2021-12-28 12:00:00,85.23,85.29,85.0,85.0,14567.0,79.7158,79.7719,79.5007,79.5007,14567.0
2021-12-28 12:30:00,85.01,85.19,84.9,85.19,13396.0,79.51,79.6784,79.4071,79.6784,13396.0
2021-12-28 13:00:00,85.19,85.31,85.17,85.24,13257.0,79.6784,79.7906,79.6597,79.7251,13257.0
2021-12-28 13:30:00,85.21,85.51,85.2,85.51,14189.0,79.6971,79.9777,79.6877,79.9777,14189.0
2021-12-28 14:00:00,85.5,85.51,85.33,85.4,16322.0,79.9683,79.9777,79.8093,79.8748,16322.0
2021-12-28 14:30:00,85.41,85.52,85.37,85.51,15561.0,79.8841,79.987,79.8467,79.9777,15561.0
2021-12-28 15:00:00,85.49,85.69,85.47,85.52,24288.0,79.959,80.146,79.9403,79.987,24288.0
2021-12-28 15:30:00,85.5,85.61,85.35,85.54,70617.0,79.9683,80.0712,79.828,80.0057,70617.0
2021-12-29 09:30:00,85.93,86.24,85.14,86.15,26658.0,80.3705,80.6604,79.6316,80.5763,26658.0
2021-12-29 10:00:00,86.15,86.23,85.57,85.8,24584.0,80.5763,80.6511,80.0338,80.2489,24584.0
2021-12-29 10:30:00,85.76,85.89,85.62,85.8,20118.0,80.2115,80.3331,80.0805,80.2489,20118.0
2021-12-29 11:00:00,85.78,85.78,85.45,85.51,15697.0,80.2302,80.2302,79.9215,79.9777,15697.0
2021-12-29 11:30:00,85.51,85.76,85.5,85.76,10643.0,79.9777,80.2115,79.9683,80.2115,10643.0
2021-12-29 12:00:00,85.72,85.74,85.04,85.07,151755.0,80.1741,80.1928,79.5381,79.5661,151755.0
2021-12-29 12:30:00,85.09,85.37,84.96,85.32,83122.0,79.5848,79.8467,79.4632,79.8,83122.0
2021-12-29 13:00:00,85.31,85.47,85.29,85.38,11608.0,79.7906,79.9403,79.7719,79.8561,11608.0
2021-12-29 13:30:00,85.4,85.5,85.33,85.47,14266.0,79.8748,79.9683,79.8093,79.9403,14266.0
2021-12-29 14:00:00,85.47,85.58,85.43,85.49,12510.0,79.9403,80.0431,79.9028,79.959,12510.0
2021-12-29 14:30:00,85.49,85.78,85.49,85.78,18796.0,79.959,80.2302,79.959,80.2302,18796.0
2021-12-29 15:00:00,85.76,86.08,85.71,86.02,22596.0,80.2115,80.5108,80.1647,80.4547,22596.0
2021-12-29 15:30:00,86.05,86.11,85.78,85.78,71551.0,80.4827,80.5388,80.2302,80.2302,71551.0
2021-12-30 09:30:00,85.9,86.74,85.87,86.09,67422.0,80.3424,81.1281,80.3144,80.5201,67422.0
2021-12-30 10:00:00,86.06,86.06,85.61,85.71,21780.0,80.4921,80.4921,80.0712,80.1647,21780.0
2021-12-30 10:30:00,85.69,85.69,85.29,85.31,20830.0,80.146,80.146,79.7719,79.7906,20830.0
2021-12-30 11:00:00,85.3,85.48,85.27,85.4,13535.0,79.7813,79.9496,79.7532,79.8748,13535.0
2021-12-30 11:30:00,85.42,85.69,85.39,85.6,10442.0,79.8935,80.146,79.8654,80.0618,10442.0
2021-12-30 12:00:00,85.62,85.62,85.43,85.61,10769.0,80.0805,80.0805,79.9028,80.0712,10769.0
2021-12-30 12:30:00,85.58,85.71,85.53,85.69,13485.0,80.0431,80.1647,79.9964,80.146,13485.0
2021-12-30 13:00:00,85.73,85.79,85.58,85.62,13838.0,80.1834,80.2395,80.0431,80.0805,13838.0
2021-12-30 13:30:00,85.63,85.93,85.59,85.85,20854.0,80.0899,80.3705,80.0525,80.2957,20854.0
2021-12-30 14:00:00,85.86,85.98,85.78,85.98,12017.0,80.305,80.4173,80.2302,80.4173,12017.0
2021-12-30 14:30:00,85.97,86.07,85.93,86.02,19246.0,80.4079,80.5014,80.3705,80.4547,19246.0
2021-12-30 15:00:00,86.0,86.03,85.83,85.94,52157.0,80.436,80.464,80.277,80.3798,52157.0
2021-12-30 15:30:00,85.93,85.93,85.29,85.31,101539.0,80.3705,80.3705,79.7719,79.7906,101539.0
2021-12-31 09:30:00,85.13,86.12,85.13,85.4,54304.0,79.6223,80.5482,79.6223,79.8748,54304.0
2021-12-31 10:00:00,85.4,85.78,85.31,85.64,79036.0,79.8748,80.2302,79.7906,80.0993,79036.0
2021-12-31 10:30:00,85.58,85.6,85.16,85.6,17313.0,80.0431,80.0618,79.6503,80.0618,17313.0
2021-12-31 11:00:00,85.62,85.7,85.44,85.48,18867.0,80.0805,80.1554,79.9122,79.9496,18867.0
2021-12-31 11:30:00,85.48,85.48,85.16,85.16,27300.0,79.9496,79.9496,79.6503,79.6503,27300.0
2021-12-31 12:00:00,85.16,85.54,85.15,85.46,21918.0,79.6503,80.0057,79.641,79.9309,21918.0
2021-12-31 12:30:00,85.48,85.85,85.45,85.81,9405.0,79.9496,80.2957,79.9215,80.2583,9405.0
2021-12-31 13:00:00,85.79,85.86,85.74,85.83,16368.0,80.2395,80.305,80.1928,80.277,16368.0
2021-12-31 13:30:00,85.82,85.9,85.71,85.87,17719.0,80.2676,80.3424,80.1647,80.3144,17719.0
2021-12-31 14:00:00,85.88,85.91,85.65,85.7,37251.0,80.3237,80.3518,80.1086,80.1554,37251.0
2021-12-31 14:30:00,85.75,85.94,85.73,85.87,14358.0,80.2021,80.3798,80.1834,80.3144,14358.0
2021-12-31 15:00:00,85.91,86.25,85.91,86.19,19143.0,80.3518,80.6698,80.3518,80.6137,19143.0
2021-12-31 15:30:00,86.21,86.22,85.79,85.88,149595.0,80.6324,80.6417,80.2395,80.3237,149595.0
2022-01-03 09:30:00,85.84,86.08,84.29,84.41,44959.0,80.2863,80.5108,78.8366,78.9488,44959.0
2022-01-03 10:00:00,84.52,84.56,83.73,83.93,54527.0,79.0517,79.0891,78.3128,78.4999,54527.0
2022-01-03 10:30:00,83.9,83.9,83.01,83.3,33781.0,78.4718,78.4718,77.6394,77.9106,33781.0
2022-01-03 11:00:00,83.31,83.37,82.95,83.36,24109.0,77.92,77.9761,77.5833,77.9668,24109.0
2022-01-03 11:30:00,83.31,83.9,83.13,83.76,30323.0,77.92,78.4718,77.7516,78.3409,30323.0
2022-01-03 12:00:00,83.79,84.12,83.66,83.91,39363.0,78.3689,78.6776,78.2474,78.4812,39363.0
2022-01-03 12:30:00,83.95,84.04,83.6,83.63,25219.0,78.5186,78.6028,78.1912,78.2193,25219.0
2022-01-03 13:00:00,83.69,83.78,83.35,83.35,31680.0,78.2754,78.3596,77.9574,77.9574,31680.0
2022-01-03 13:30:00,83.32,83.35,82.94,83.34,45423.0,77.9294,77.9574,77.5739,77.9481,45423.0
2022-01-03 14:00:00,83.32,83.53,83.3,83.37,30467.0,77.9294,78.1258,77.9106,77.9761,30467.0
2022-01-03 14:30:00,83.36,83.55,83.23,83.31,29342.0,77.9668,78.1445,77.8452,77.92,29342.0
2022-01-03 15:00:00,83.31,83.41,83.23,83.4,24141.0,77.92,78.0135,77.8452,78.0042,24141.0
2022-01-03 15:30:00,83.4,83.64,83.08,83.58,85437.0,78.0042,78.2287,77.7049,78.1725,85437.0
2022-01-04 09:30:00,83.77,84.36,83.59,84.12,55311.0,78.3502,78.9021,78.1819,78.6776,55311.0
2022-01-04 10:00:00,84.08,84.7,84.07,84.68,52195.0,78.6402,79.2201,78.6308,79.2014,52195.0
2022-01-04 10:30:00,84.74,84.85,84.29,84.44,41312.0,79.2575,79.3604,78.8366,78.9769,41312.0
2022-01-04 11:00:00,84.46,84.52,84.26,84.4,38352.0,78.9956,79.0517,78.8085,78.9395,38352.0
2022-01-04 11:30:00,84.42,84.93,84.4,84.87,53161.0,78.9582,79.4352,78.9395,79.3791,53161.0
2022-01-04 12:00:00,84.87,86.1,84.77,85.22,847535.0,79.3791,80.5295,79.2855,79.7064,847535.0
2022-01-04 12:30:00,85.17,85.68,85.05,85.47,75913.0,79.6597,80.1367,79.5474,79.9403,75913.0
2022-01-04 13:00:00,85.46,85.55,85.14,85.4,32308.0,79.9309,80.0151,79.6316,79.8748,32308.0
2022-01-04 13:30:00,85.36,85.36,84.81,84.86,34357.0,79.8374,79.8374,79.323,79.3697,34357.0
2022-01-04 14:00:00,84.87,85.21,84.87,85.04,34802.0,79.3791,79.6971,79.3791,79.5381,34802.0
2022-01-04 14:30:00,85.04,85.34,85.01,85.28,36885.0,79.5381,79.8187,79.51,79.7625,36885.0
2022-01-04 15:00:00,85.32,85.32,84.71,84.84,43013.0,79.8,79.8,79.2294,79.351,43013.0
2022-01-04 15:30:00,84.85,85.1,84.68,84.93,149320.0,79.3604,79.5942,79.2014,79.4352,149320.0
2022-01-05 09:30:00,85.01,85.41,84.66,85.2,41251.0,79.51,79.8841,79.1827,79.6877,41251.0
2022-01-05 10:00:00,85.13,85.75,84.95,85.72,21517.0,79.6223,80.2021,79.4539,80.1741,21517.0
2022-01-05 10:30:00,85.68,85.92,85.3,85.36,39085.0,80.1367,80.3611,79.7813,79.8374,39085.0
2022-01-05 11:00:00,85.35,85.37,84.55,84.55,44805.0,79.828,79.8467,79.0798,79.0798,44805.0
2022-01-05 11:30:00,84.54,84.58,84.2,84.27,37937.0,79.0704,79.1078,78.7524,78.8179,37937.0
2022-01-05 12:00:00,84.28,84.33,84.03,84.12,37751.0,78.8272,78.874,78.5934,78.6776,37751.0
2022-01-05 12:30:00,84.19,84.79,84.17,84.72,17315.0,78.7431,79.3042,78.7244,79.2388,17315.0
2022-01-05 13:00:00,84.73,84.86,84.59,84.7,12092.0,79.2481,79.3697,79.1172,79.2201,12092.0
2022-01-05 13:30:00,84.71,84.93,84.6,84.88,17991.0,79.2294,79.4352,79.1265,79.3884,17991.0
2022-01-05 14:00:00,84.85,85.02,84.15,84.18,26406.0,79.3604,79.5194,78.7057,78.7337,26406.0
2022-01-05 14:30:00,84.14,84.22,83.67,83.82,28241.0,78.6963,78.7711,78.2567,78.397,28241.0
2022-01-05 15:00:00,83.8,83.82,83.55,83.78,26634.0,78.3783,78.397,78.1445,78.3596,26634.0
2022-01-05 15:30:00,83.77,83.81,83.32,83.54,122014.0,78.3502,78.3877,77.9294,78.1351,122014.0
2022-01-06 09:30:00,83.9,84.21,83.17,83.21,62993.0,78.4718,78.7618,77.7891,77.8265,62993.0
2022-01-06 10:00:00,83.31,83.86,83.17,83.51,35604.0,77.92,78.4344,77.7891,78.1071,35604.0
2022-01-06 10:30:00,83.53,83.76,82.95,82.95,35944.0,78.1258,78.3409,77.5833,77.5833,35944.0
2022-01-06 11:00:00,83.01,83.01,82.45,82.78,49056.0,77.6394,77.6394,77.1156,77.4243,49056.0
2022-01-06 11:30:00,82.78,83.99,82.77,83.93,27566.0,77.4243,78.556,77.4149,78.4999,27566.0
2022-01-06 12:00:00,83.89,84.63,83.76,84.59,34865.0,78.4625,79.1546,78.3409,79.1172,34865.0
2022-01-06 12:30:00,84.59,84.83,84.55,84.67,37026.0,79.1172,79.3417,79.0798,79.192,37026.0
2022-01-06 13:00:00,84.56,84.66,84.29,84.33,12333.0,79.0891,79.1827,78.8366,78.874,12333.0
2022-01-06 13:30:00,84.29,84.41,84.18,84.34,15348.0,78.8366,78.9488,78.7337,78.8834,15348.0
2022-01-06 14:00:00,84.39,84.41,84.1,84.29,14919.0,78.9301,78.9488,78.6589,78.8366,14919.0
2022-01-06 14:30:00,84.28,84.52,84.26,84.47,15240.0,78.8272,79.0517,78.8085,79.005,15240.0
2022-01-06 15:00:00,84.46,84.56,84.12,84.35,35678.0,78.9956,79.0891,78.6776,78.8927,35678.0
2022-01-06 15:30:00,84.34,84.4,84.08,84.11,119634.0,78.8834,78.9395,78.6402,78.6682,119634.0
2022-01-07 09:30:00,84.33,84.48,83.83,84.16,36015.0,78.874,79.0143,78.4064,78.715,36015.0
2022-01-07 10:00:00,84.2,84.28,83.76,83.8,34424.0,78.7524,78.8272,78.3409,78.3783,34424.0
2022-01-07 10:30:00,83.79,83.9,83.15,83.19,44453.0,78.3689,78.4718,77.7704,77.8078,44453.0
2022-01-07 11:00:00,83.22,83.41,82.31,82.46,117040.0,77.8358,78.0135,76.9847,77.125,117040.0
2022-01-07 11:30:00,82.43,82.69,82.25,82.62,107455.0,77.0969,77.3401,76.9286,77.2746,107455.0
2022-01-07 12:00:00,82.65,82.73,82.14,82.3,31003.0,77.3027,77.3775,76.8257,76.9753,31003.0
2022-01-07 12:30:00,82.33,82.41,82.2,82.41,21532.0,77.0034,77.0782,76.8818,77.0782,21532.0
2022-01-07 13:00:00,82.4,83.11,82.39,83.01,26524.0,77.0689,77.7329,77.0595,77.6394,26524.0
2022-01-07 13:30:00,83.0,83.39,83.0,83.31,22576.0,77.6301,77.9948,77.6301,77.92,22576.0
2022-01-07 14:00:00,83.34,83.51,83.23,83.37,42455.0,77.9481,78.1071,77.8452,77.9761,42455.0
2022-01-07 14:30:00,83.31,83.49,83.07,83.45,24363.0,77.92,78.0884,77.6955,78.0509,24363.0
2022-01-07 15:00:00,83.44,83.46,83.21,83.28,48622.0,78.0416,78.0603,77.8265,77.8919,48622.0
2022-01-07 15:30:00,83.28,83.33,83.0,83.14,204196.0,77.8919,77.9387,77.6301,77.761,204196.0
2022-01-10 09:30:00,82.96,83.26,82.14,82.47,57689.0,77.5926,77.8732,76.8257,77.1343,57689.0
2022-01-10 10:00:00,82.5,82.82,81.92,82.19,70920.0,77.1624,77.4617,76.6199,76.8725,70920.0
2022-01-10 10:30:00,82.19,82.59,82.03,82.4,51539.0,76.8725,77.2466,76.7228,77.0689,51539.0
2022-01-10 11:00:00,82.4,82.93,82.33,82.84,26182.0,77.0689,77.5646,77.0034,77.4804,26182.0
2022-01-10 11:30:00,82.84,82.85,81.9,82.08,46018.0,77.4804,77.4898,76.6012,76.7696,46018.0
2022-01-10 12:00:00,82.07,82.15,81.88,81.91,26377.0,76.7602,76.8351,76.5825,76.6106,26377.0
2022-01-10 12:30:00,81.92,81.97,81.62,81.76,28585.0,76.6199,76.6667,76.3393,76.4703,28585.0
2022-01-10 13:00:00,81.81,82.07,81.76,81.92,32591.0,76.517,76.7602,76.4703,76.6199,32591.0
2022-01-10 13:30:00,81.92,82.45,81.78,82.39,28012.0,76.6199,77.1156,76.489,77.0595,28012.0
2022-01-10 14:00:00,82.39,82.61,82.36,82.57,24472.0,77.0595,77.2653,77.0315,77.2279,24472.0
2022-01-10 14:30:00,82.52,82.64,82.33,82.51,25374.0,77.1811,77.2933,77.0034,77.1718,25374.0
2022-01-10 15:00:00,82.54,82.62,82.18,82.29,36625.0,77.1998,77.2746,76.8631,76.966,36625.0
2022-01-10 15:30:00,82.29,82.96,82.28,82.9,223177.0,76.966,77.5926,76.9566,77.5365,223177.0
2022-01-11 09:30:00,83.42,83.5,82.48,82.78,65573.0,78.0229,78.0977,77.1437,77.4243,65573.0
2022-01-11 10:00:00,82.72,83.05,82.64,82.9,34761.0,77.3682,77.6768,77.2933,77.5365,34761.0
2022-01-11 10:30:00,82.9,83.09,82.46,82.59,47813.0,77.5365,77.7142,77.125,77.2466,47813.0
2022-01-11 11:00:00,82.55,83.0,82.52,82.88,27214.0,77.2092,77.6301,77.1811,77.5178,27214.0
2022-01-11 11:30:00,82.85,83.28,82.84,82.98,30060.0,77.4898,77.8919,77.4804,77.6114,30060.0
2022-01-11 12:00:00,82.98,83.16,82.74,82.92,33239.0,77.6114,77.7797,77.3869,77.5552,33239.0
2022-01-11 12:30:00,82.88,83.12,82.88,83.09,26320.0,77.5178,77.7423,77.5178,77.7142,26320.0
2022-01-11 13:00:00,83.07,83.52,82.99,83.48,17510.0,77.6955,78.1164,77.6207,78.079,17510.0
2022-01-11 13:30:00,83.52,83.71,83.38,83.63,26589.0,78.1164,78.2941,77.9855,78.2193,26589.0
2022-01-11 14:00:00,83.63,83.68,83.36,83.6,15772.0,78.2193,78.2661,77.9668,78.1912,15772.0
2022-01-11 14:30:00,83.59,83.9,83.54,83.8,15295.0,78.1819,78.4718,78.1351,78.3783,15295.0
2022-01-11 15:00:00,83.83,84.02,83.77,83.78,34489.0,78.4064,78.5841,78.3502,78.3596,34489.0
2022-01-11 15:30:00,83.77,83.92,83.6,83.7,155100.0,78.3502,78.4905,78.1912,78.2848,155100.0
2022-01-12 09:30:00,84.24,84.31,83.63,83.74,127131.0,78.7898,78.8553,78.2193,78.3222,127131.0
2022-01-12 10:00:00,83.84,84.73,83.67,84.29,36076.0,78.4157,79.2481,78.2567,78.8366,36076.0
2022-01-12 10:30:00,84.38,84.46,83.91,83.97,22080.0,78.9208,78.9956,78.4812,78.5373,22080.0
2022-01-12 11:00:00,84.02,84.17,83.36,83.61,19032.0,78.5841,78.7244,77.9668,78.2006,19032.0
2022-01-12 11:30:00,83.68,83.96,83.67,83.8,13531.0,78.2661,78.5279,78.2567,78.3783,13531.0
2022-01-12 12:00:00,83.8,83.87,83.64,83.81,17828.0,78.3783,78.4438,78.2287,78.3877,17828.0
2022-01-12 12:30:00,83.78,83.94,83.7,83.79,25165.0,78.3596,78.5092,78.2848,78.3689,25165.0
2022-01-12 13:00:00,83.79,83.86,83.71,83.77,24645.0,78.3689,78.4344,78.2941,78.3502,24645.0
2022-01-12 13:30:00,83.75,83.85,83.56,83.56,19101.0,78.3315,78.4251,78.1538,78.1538,19101.0
2022-01-12 14:00:00,83.53,83.77,83.36,83.66,21183.0,78.1258,78.3502,77.9668,78.2474,21183.0
2022-01-12 14:30:00,83.67,83.74,83.46,83.67,46763.0,78.2567,78.3222,78.0603,78.2567,46763.0
2022-01-12 15:00:00,83.69,83.78,83.45,83.78,21972.0,78.2754,78.3596,78.0509,78.3596,21972.0
2022-01-12 15:30:00,83.73,84.17,83.68,83.98,91586.0,78.3128,78.7244,78.2661,78.5467,91586.0
2022-01-13 09:30:00,84.1,84.95,84.1,84.53,65700.0,78.6589,79.4539,78.6589,79.0611,65700.0
2022-01-13 10:00:00,84.52,84.61,83.93,84.0,35421.0,79.0517,79.1359,78.4999,78.5654,35421.0
2022-01-13 10:30:00,84.01,84.47,83.99,84.18,25177.0,78.5747,79.005,78.556,78.7337,25177.0
2022-01-13 11:00:00,84.14,84.16,83.73,83.99,26629.0,78.6963,78.715,78.3128,78.556,26629.0
2022-01-13 11:30:00,84.01,84.25,83.97,84.01,20160.0,78.5747,78.7992,78.5373,78.5747,20160.0
2022-01-13 12:00:00,83.97,84.0,83.1,83.35,29240.0,78.5373,78.5654,77.7236,77.9574,29240.0
2022-01-13 12:30:00,83.31,83.46,83.07,83.28,17041.0,77.92,78.0603,77.6955,77.8919,17041.0
2022-01-13 13:00:00,83.28,83.63,83.07,83.51,17343.0,77.8919,78.2193,77.6955,78.1071,17343.0
2022-01-13 13:30:00,83.52,83.52,83.35,83.47,24461.0,78.1164,78.1164,77.9574,78.0696,24461.0
2022-01-13 14:00:00,83.69,83.78,83.46,83.46,12780.0,78.2754,78.3596,78.0603,78.0603,12780.0
2022-01-13 14:30:00,83.43,83.63,83.36,83.58,15080.0,78.0322,78.2193,77.9668,78.1725,15080.0
2022-01-13 15:00:00,83.54,83.54,83.17,83.21,25837.0,78.1351,78.1351,77.7891,77.8265,25837.0
2022-01-13 15:30:00,83.25,83.31,82.67,82.92,114373.0,77.8639,77.92,77.3214,77.5552,114373.0
2022-01-14 09:30:00,82.0,82.0,80.76,81.26,85782.0,76.6948,76.6948,75.535,76.0026,85782.0
2022-01-14 10:00:00,81.25,81.31,80.47,80.47,62302.0,75.9933,76.0494,75.2637,75.2637,62302.0
2022-01-14 10:30:00,80.44,80.57,80.16,80.39,40480.0,75.2357,75.3573,74.9738,75.1889,40480.0
2022-01-14 11:00:00,80.43,80.63,80.13,80.31,95742.0,75.2263,75.4134,74.9457,75.1141,95742.0
2022-01-14 11:30:00,80.34,80.46,80.25,80.4,51160.0,75.1422,75.2544,75.058,75.1983,51160.0
2022-01-14 12:00:00,80.38,80.38,79.8,79.97,29947.0,75.1796,75.1796,74.6371,74.7961,29947.0
2022-01-14 12:30:00,79.93,80.35,79.85,79.92,52824.0,74.7587,75.1515,74.6839,74.7493,52824.0
2022-01-14 13:00:00,79.92,80.42,79.83,80.32,30599.0,74.7493,75.217,74.6652,75.1234,30599.0
2022-01-14 13:30:00,80.3,80.52,80.15,80.45,36442.0,75.1047,75.3105,74.9644,75.245,36442.0
2022-01-14 14:00:00,80.43,80.48,80.24,80.25,23425.0,75.2263,75.2731,75.0486,75.058,23425.0
2022-01-14 14:30:00,80.26,80.53,80.25,80.45,36869.0,75.0673,75.3199,75.058,75.245,36869.0
2022-01-14 15:00:00,80.45,80.7,80.37,80.47,92494.0,75.245,75.4789,75.1702,75.2637,92494.0
2022-01-14 15:30:00,80.48,80.94,80.37,80.57,245544.0,75.2731,75.7033,75.1702,75.3573,245544.0
2022-01-18 09:30:00,79.5,80.04,78.77,78.77,53119.0,74.3565,74.8616,73.6737,73.6737,53119.0
2022-01-18 10:00:00,78.84,79.34,78.84,79.29,38646.0,73.7392,74.2069,73.7392,74.1601,38646.0
2022-01-18 10:30:00,79.38,79.92,79.32,79.55,31427.0,74.2443,74.7493,74.1881,74.4033,31427.0
2022-01-18 11:00:00,79.59,79.98,79.57,79.67,31941.0,74.4407,74.8054,74.422,74.5155,31941.0
2022-01-18 11:30:00,79.64,80.13,79.48,80.07,35025.0,74.4874,74.9457,74.3378,74.8896,35025.0
2022-01-18 12:00:00,80.11,80.12,79.58,79.76,22512.0,74.927,74.9364,74.4313,74.5997,22512.0
2022-01-18 12:30:00,79.8,79.98,79.71,79.75,18694.0,74.6371,74.8054,74.5529,74.5903,18694.0
2022-01-18 13:00:00,79.8,80.12,79.78,80.03,17407.0,74.6371,74.9364,74.6184,74.8522,17407.0
2022-01-18 13:30:00,80.05,80.33,79.96,80.25,24091.0,74.8709,75.1328,74.7867,75.058,24091.0
2022-01-18 14:00:00,80.26,80.33,80.15,80.17,20031.0,75.0673,75.1328,74.9644,74.9832,20031.0
2022-01-18 14:30:00,80.18,80.84,80.17,80.84,32899.0,74.9925,75.6098,74.9832,75.6098,32899.0
2022-01-18 15:00:00,80.83,80.95,80.5,80.59,32428.0,75.6005,75.7127,75.2918,75.376,32428.0
2022-01-18 15:30:00,80.6,80.79,80.29,80.68,124901.0,75.3853,75.563,75.0954,75.4602,124901.0
2022-01-19 09:30:00,81.08,81.16,80.32,80.52,46702.0,75.8343,75.9091,75.1234,75.3105,46702.0
2022-01-19 10:00:00,80.56,80.8,80.24,80.37,25523.0,75.3479,75.5724,75.0486,75.1702,25523.0
2022-01-19 10:30:00,80.37,80.53,79.97,80.51,30595.0,75.1702,75.3199,74.7961,75.3012,30595.0
2022-01-19 11:00:00,80.45,80.57,79.87,80.23,26182.0,75.245,75.3573,74.7026,75.0393,26182.0
2022-01-19 11:30:00,80.23,80.79,80.09,80.7,39815.0,75.0393,75.563,74.9083,75.4789,39815.0
2022-01-19 12:00:00,80.75,80.86,80.63,80.8,39426.0,75.5256,75.6285,75.4134,75.5724,39426.0
2022-01-19 12:30:00,80.78,80.81,80.52,80.63,35165.0,75.5537,75.5817,75.3105,75.4134,35165.0
2022-01-19 13:00:00,80.6,80.88,80.56,80.61,21427.0,75.3853,75.6472,75.3479,75.3947,21427.0
2022-01-19 13:30:00,80.57,80.65,80.23,80.23,20471.0,75.3573,75.4321,75.0393,75.0393,20471.0
2022-01-19 14:00:00,80.3,80.38,80.02,80.02,15411.0,75.1047,75.1796,74.8429,74.8429,15411.0
2022-01-19 14:30:00,80.01,80.21,79.95,80.15,31557.0,74.8335,75.0206,74.7774,74.9644,31557.0
2022-01-19 15:00:00,80.2,80.32,80.02,80.18,45777.0,75.0112,75.1234,74.8429,74.9925,45777.0
2022-01-19 15:30:00,80.18,80.2,79.51,79.55,88351.0,74.9925,75.0112,74.3659,74.4033,88351.0
2022-01-20 09:30:00,80.04,80.04,79.27,79.61,45860.0,74.8616,74.8616,74.1414,74.4594,45860.0
2022-01-20 10:00:00,79.59,79.88,79.35,79.79,68994.0,74.4407,74.7119,74.2162,74.6277,68994.0
2022-01-20 10:30:00,79.74,80.31,79.74,80.22,24721.0,74.581,75.1141,74.581,75.0299,24721.0
2022-01-20 11:00:00,80.34,80.55,80.1,80.43,23845.0,75.1422,75.3386,74.9177,75.2263,23845.0
2022-01-20 11:30:00,80.47,80.6,80.24,80.53,27720.0,75.2637,75.3853,75.0486,75.3199,27720.0
2022-01-20 12:00:00,80.56,80.74,80.39,80.72,39510.0,75.3479,75.5163,75.1889,75.4976,39510.0
2022-01-20 12:30:00,80.74,80.84,80.51,80.53,27308.0,75.5163,75.6098,75.3012,75.3199,27308.0
2022-01-20 13:00:00,80.5,80.5,80.16,80.3,23663.0,75.2918,75.2918,74.9738,75.1047,23663.0
2022-01-20 13:30:00,80.3,80.38,80.07,80.08,20588.0,75.1047,75.1796,74.8896,74.899,20588.0
2022-01-20 14:00:00,80.12,80.26,79.76,79.77,17573.0,74.9364,75.0673,74.5997,74.609,17573.0
2022-01-20 14:30:00,79.75,79.82,79.56,79.63,15589.0,74.5903,74.6558,74.4126,74.4781,15589.0
2022-01-20 15:00:00,79.67,79.73,78.96,79.05,33825.0,74.5155,74.5716,73.8514,73.9356,33825.0
2022-01-20 15:30:00,78.99,79.05,78.06,78.19,173422.0,73.8795,73.9356,73.0097,73.1313,173422.0
2022-01-21 09:30:00,78.23,78.23,77.48,77.85,76272.0,73.1687,73.1687,72.4672,72.8133,76272.0
2022-01-21 10:00:00,78.02,78.07,77.31,77.82,46614.0,72.9723,73.019,72.3082,72.7852,46614.0
2022-01-21 10:30:00,77.86,78.56,77.85,78.5,49197.0,72.8226,73.4773,72.8133,73.4212,49197.0
2022-01-21 11:00:00,78.5,78.89,78.33,78.47,65458.0,73.4212,73.786,73.2622,73.3931,65458.0
2022-01-21 11:30:00,78.42,78.46,77.59,77.79,71906.0,73.3464,73.3838,72.5701,72.7571,71906.0
2022-01-21 12:00:00,77.73,77.87,77.32,77.35,73709.0,72.701,72.832,72.3175,72.3456,73709.0
2022-01-21 12:30:00,77.37,77.51,76.86,77.07,94512.0,72.3643,72.4952,71.8873,72.0837,94512.0
2022-01-21 13:00:00,77.1,77.54,76.99,77.16,67597.0,72.1118,72.5233,72.0089,72.1679,67597.0
2022-01-21 13:30:00,77.22,77.56,77.05,77.16,55002.0,72.224,72.542,72.065,72.1679,55002.0
2022-01-21 14:00:00,77.33,77.57,77.16,77.22,105161.0,72.3269,72.5514,72.1679,72.224,105161.0
2022-01-21 14:30:00,77.21,77.5,77.12,77.17,34998.0,72.2147,72.4859,72.1305,72.1772,34998.0
2022-01-21 15:00:00,77.19,77.27,76.86,76.92,49644.0,72.196,72.2708,71.8873,71.9434,49644.0
2022-01-21 15:30:00,76.92,77.39,76.73,76.81,235112.0,71.9434,72.383,71.7657,71.8405,235112.0
2022-01-24 09:30:00,75.6,76.59,75.2,76.34,101015.0,70.7088,71.6348,70.3347,71.4009,101015.0
2022-01-24 10:00:00,76.31,77.27,75.94,77.15,127554.0,71.3729,72.2708,71.0268,72.1585,127554.0
2022-01-24 10:30:00,77.21,77.69,76.76,77.02,66905.0,72.2147,72.6636,71.7938,72.037,66905.0
2022-01-24 11:00:00,76.93,76.93,76.31,76.77,21285.0,71.9528,71.9528,71.3729,71.8031,21285.0
2022-01-24 11:30:00,76.81,76.94,75.85,76.56,23757.0,71.8405,71.9621,70.9426,71.6067,23757.0
2022-01-24 12:00:00,76.61,76.67,75.91,76.0,27690.0,71.6535,71.7096,70.9988,71.0829,27690.0
2022-01-24 12:30:00,76.1,76.46,75.69,76.3,25574.0,71.1765,71.5132,70.793,71.3635,25574.0
2022-01-24 13:00:00,76.38,77.26,76.25,77.11,49569.0,71.4384,72.2614,71.3168,72.1211,49569.0
2022-01-24 13:30:00,77.05,77.61,76.91,77.61,32212.0,72.065,72.5888,71.9341,72.5888,32212.0
2022-01-24 14:00:00,77.64,77.99,76.84,77.07,50698.0,72.6168,72.9442,71.8686,72.0837,50698.0
2022-01-24 14:30:00,77.06,77.72,76.99,77.65,66650.0,72.0744,72.6917,72.0089,72.6262,66650.0
2022-01-24 15:00:00,77.64,78.42,77.57,78.21,103148.0,72.6168,73.3464,72.5514,73.15,103148.0
2022-01-24 15:30:00,78.11,78.96,78.03,78.78,381606.0,73.0564,73.8514,72.9816,73.6831,381606.0
2022-01-25 09:30:00,77.09,77.09,76.0,76.66,147681.0,72.1024,72.1024,71.0829,71.7002,147681.0
2022-01-25 10:00:00,76.58,76.58,75.62,76.21,69144.0,71.6254,71.6254,70.7275,71.2794,69144.0
2022-01-25 10:30:00,76.27,76.52,75.24,75.37,63276.0,71.3355,71.5693,70.3721,70.4937,63276.0
2022-01-25 11:00:00,75.27,75.77,75.0,75.72,73977.0,70.4002,70.8678,70.1476,70.8211,73977.0
2022-01-25 11:30:00,75.77,75.78,75.01,75.1,38393.0,70.8678,70.8772,70.157,70.2412,38393.0
2022-01-25 12:00:00,75.07,75.4,74.79,75.21,99260.0,70.2131,70.5218,69.9512,70.3441,99260.0
2022-01-25 12:30:00,75.14,75.18,74.59,74.8,73447.0,70.2786,70.316,69.7642,69.9606,73447.0
2022-01-25 13:00:00,74.78,75.25,74.66,75.22,194391.0,69.9419,70.3815,69.8296,70.3534,194391.0
2022-01-25 13:30:00,75.19,75.62,75.03,75.57,59511.0,70.3253,70.7275,70.1757,70.6808,59511.0
2022-01-25 14:00:00,75.62,76.03,75.34,75.86,57637.0,70.7275,71.111,70.4656,70.952,57637.0
2022-01-25 14:30:00,75.94,76.57,75.79,76.53,45838.0,71.0268,71.6161,70.8865,71.5787,45838.0
2022-01-25 15:00:00,76.53,76.54,75.62,75.62,46896.0,71.5787,71.588,70.7275,70.7275,46896.0
2022-01-25 15:30:00,75.66,76.02,75.35,75.4,338019.0,70.7649,71.1017,70.475,70.5218,338019.0
2022-01-26 09:30:00,76.61,77.07,76.05,76.83,118197.0,71.6535,72.0837,71.1297,71.8592,118197.0
2022-01-26 10:00:00,76.93,77.09,76.32,76.36,35332.0,71.9528,72.1024,71.3822,71.4197,35332.0
2022-01-26 10:30:00,76.36,76.48,76.18,76.46,30525.0,71.4197,71.5319,71.2513,71.5132,30525.0
2022-01-26 11:00:00,76.47,76.85,76.26,76.59,42924.0,71.5225,71.878,71.3261,71.6348,42924.0
2022-01-26 11:30:00,76.6,76.84,76.38,76.84,32319.0,71.6441,71.8686,71.4384,71.8686,32319.0
2022-01-26 12:00:00,76.8,76.99,76.49,76.54,37708.0,71.8312,72.0089,71.5412,71.588,37708.0
2022-01-26 12:30:00,76.58,76.82,76.55,76.61,21081.0,71.6254,71.8499,71.5974,71.6535,21081.0
2022-01-26 13:00:00,76.58,76.59,76.26,76.51,24053.0,71.6254,71.6348,71.3261,71.5599,24053.0
2022-01-26 13:30:00,76.51,76.68,76.44,76.68,25369.0,71.5599,71.7189,71.4945,71.7189,25369.0
2022-01-26 14:00:00,76.63,77.1,76.27,76.79,66578.0,71.6722,72.1118,71.3355,71.8218,66578.0
2022-01-26 14:30:00,76.78,76.79,75.21,75.54,47607.0,71.8125,71.8218,70.3441,70.6527,47607.0
2022-01-26 15:00:00,75.4,75.45,74.1,74.79,103667.0,70.5218,70.5685,69.3059,69.9512,103667.0
2022-01-26 15:30:00,74.84,75.09,74.37,74.72,262487.0,69.998,70.2318,69.5584,69.8858,262487.0
2022-01-27 09:30:00,77.01,77.77,75.63,77.74,127238.0,72.0276,72.7384,70.7369,72.7104,127238.0
2022-01-27 10:00:00,77.77,78.92,77.56,77.71,108027.0,72.7384,73.814,72.542,72.6823,108027.0
2022-01-27 10:30:00,77.81,78.17,76.88,78.02,62768.0,72.7758,73.1125,71.906,72.9723,62768.0
2022-01-27 11:00:00,78.08,78.52,77.35,77.38,72469.0,73.0284,73.4399,72.3456,72.3737,72469.0
2022-01-27 11:30:00,77.45,77.81,77.22,77.68,88558.0,72.4391,72.7758,72.224,72.6543,88558.0
2022-01-27 12:00:00,77.69,77.69,76.6,76.63,79280.0,72.6636,72.6636,71.6441,71.6722,79280.0
2022-01-27 12:30:00,76.63,76.68,75.73,76.49,124181.0,71.6722,71.7189,70.8304,71.5412,124181.0
2022-01-27 13:00:00,76.5,76.64,76.14,76.18,44683.0,71.5506,71.6815,71.2139,71.2513,44683.0
2022-01-27 13:30:00,76.27,76.62,75.96,76.54,59555.0,71.3355,71.6628,71.0455,71.588,59555.0
2022-01-27 14:00:00,76.55,77.45,76.5,76.88,74755.0,71.5974,72.4391,71.5506,71.906,74755.0
2022-01-27 14:30:00,76.85,77.26,76.49,76.79,62828.0,71.878,72.2614,71.5412,71.8218,62828.0
2022-01-27 15:00:00,76.75,77.11,76.35,76.9,43883.0,71.7844,72.1211,71.4103,71.9247,43883.0
2022-01-27 15:30:00,76.89,76.99,75.8,75.81,250227.0,71.9154,72.0089,70.8959,70.9052,250227.0
2022-01-28 09:30:00,75.4,75.5,73.81,73.91,64566.0,70.7833,70.8772,69.2907,69.3845,64566.0
2022-01-28 10:00:00,73.96,74.95,73.7,74.65,59942.0,69.4315,70.3609,69.1874,70.0792,59942.0
2022-01-28 10:30:00,74.66,74.87,74.13,74.44,113307.0,70.0886,70.2858,69.5911,69.8821,113307.0
2022-01-28 11:00:00,74.34,74.84,74.09,74.28,37966.0,69.7882,70.2576,69.5535,69.7319,37966.0
2022-01-28 11:30:00,74.35,74.81,74.19,74.77,26190.0,69.7976,70.2294,69.6474,70.1919,26190.0
2022-01-28 12:00:00,74.74,74.83,74.3,74.31,30547.0,70.1637,70.2482,69.7507,69.76,30547.0
2022-01-28 12:30:00,74.36,74.5,73.99,74.42,45912.0,69.807,69.9384,69.4596,69.8633,45912.0
2022-01-28 13:00:00,74.44,74.87,74.23,74.4,143402.0,69.8821,70.2858,69.6849,69.8445,143402.0
2022-01-28 13:30:00,74.4,74.99,74.4,74.8,24349.0,69.8445,70.3984,69.8445,70.22,24349.0
2022-01-28 14:00:00,74.86,74.88,73.93,73.93,120092.0,70.2764,70.2951,69.4033,69.4033,120092.0
2022-01-28 14:30:00,73.89,74.6,73.78,74.56,35941.0,69.3658,70.0323,69.2625,69.9947,35941.0
2022-01-28 15:00:00,74.6,74.82,74.39,74.78,50003.0,70.0323,70.2388,69.8351,70.2013,50003.0
2022-01-28 15:30:00,74.8,75.55,74.6,75.49,180500.0,70.22,70.9241,70.0323,70.8678,180500.0
2022-01-31 09:30:00,75.25,75.63,74.34,75.1,85412.0,70.6425,70.9992,69.7882,70.5017,85412.0
2022-01-31 10:00:00,75.14,75.23,74.85,74.91,47540.0,70.5392,70.6237,70.267,70.3233,47540.0
2022-01-31 10:30:00,74.88,75.08,74.4,74.48,52277.0,70.2951,70.4829,69.8445,69.9196,52277.0
2022-01-31 11:00:00,74.51,74.97,74.5,74.92,54812.0,69.9478,70.3796,69.9384,70.3327,54812.0
2022-01-31 11:30:00,74.92,75.57,74.83,75.52,31268.0,70.3327,70.9429,70.2482,70.896,31268.0
2022-01-31 12:00:00,75.56,75.67,75.34,75.65,39231.0,70.9335,71.0368,70.727,71.018,39231.0
2022-01-31 12:30:00,75.6,75.64,75.22,75.61,36290.0,70.9711,71.0086,70.6143,70.9804,36290.0
2022-01-31 13:00:00,75.54,75.65,75.34,75.55,45214.0,70.9147,71.018,70.727,70.9241,45214.0
2022-01-31 13:30:00,75.6,75.72,75.41,75.56,29931.0,70.9711,71.0837,70.7927,70.9335,29931.0
2022-01-31 14:00:00,75.59,76.07,75.57,76.07,38258.0,70.9617,71.4123,70.9429,71.4123,38258.0
2022-01-31 14:30:00,76.12,76.12,75.75,75.75,50568.0,71.4592,71.4592,71.1119,71.1119,50568.0
2022-01-31 15:00:00,75.74,75.92,75.27,75.85,105759.0,71.1025,71.2715,70.6613,71.2057,105759.0
2022-01-31 15:30:00,75.84,76.52,75.74,76.41,285131.0,71.1964,71.8347,71.1025,71.7315,285131.0
2022-02-01 09:30:00,76.93,77.31,76.05,76.22,62719.0,72.2196,72.5764,71.3935,71.5531,62719.0
2022-02-01 10:00:00,76.22,76.22,75.05,75.16,33108.0,71.5531,71.5531,70.4547,70.558,33108.0
2022-02-01 10:30:00,75.2,75.51,74.91,75.51,37263.0,70.5955,70.8866,70.3233,70.8866,37263.0
2022-02-01 11:00:00,75.52,75.66,75.2,75.39,24784.0,70.896,71.0274,70.5955,70.7739,24784.0
2022-02-01 11:30:00,75.33,75.5,75.12,75.4,24281.0,70.7176,70.8772,70.5204,70.7833,24281.0
2022-02-01 12:00:00,75.39,75.47,75.16,75.18,23620.0,70.7739,70.849,70.558,70.5768,23620.0
2022-02-01 12:30:00,75.2,75.58,75.12,75.42,26781.0,70.5955,70.9523,70.5204,70.8021,26781.0
2022-02-01 13:00:00,75.38,75.49,75.17,75.4,27190.0,70.7645,70.8678,70.5674,70.7833,27190.0
2022-02-01 13:30:00,75.43,75.62,75.3,75.43,36622.0,70.8115,70.9898,70.6894,70.8115,36622.0
2022-02-01 14:00:00,75.39,75.48,75.18,75.3,31711.0,70.7739,70.8584,70.5768,70.6894,31711.0
2022-02-01 14:30:00,75.31,75.41,75.02,75.1,36692.0,70.6988,70.7927,70.4266,70.5017,36692.0
2022-02-01 15:00:00,75.08,75.46,75.05,75.42,46388.0,70.4829,70.8396,70.4547,70.8021,46388.0
2022-02-01 15:30:00,75.42,75.64,75.27,75.6,193868.0,70.8021,71.0086,70.6613,70.9711,193868.0
2022-02-02 09:30:00,75.39,76.09,75.05,75.14,75809.0,70.7739,71.4311,70.4547,70.5392,75809.0
2022-02-02 10:00:00,75.13,75.74,74.87,74.94,35572.0,70.5298,71.1025,70.2858,70.3515,35572.0
2022-02-02 10:30:00,75.02,75.22,74.72,74.95,43630.0,70.4266,70.6143,70.1449,70.3609,43630.0
2022-02-02 11:00:00,74.93,75.34,74.76,75.25,32857.0,70.3421,70.727,70.1825,70.6425,32857.0
2022-02-02 11:30:00,75.25,75.31,74.96,75.06,31703.0,70.6425,70.6988,70.3702,70.4641,31703.0
2022-02-02 12:00:00,75.05,75.45,74.97,75.2,28763.0,70.4547,70.8302,70.3796,70.5955,28763.0
2022-02-02 12:30:00,75.2,75.41,75.06,75.35,45920.0,70.5955,70.7927,70.4641,70.7364,45920.0
2022-02-02 13:00:00,75.41,75.59,75.15,75.18,27898.0,70.7927,70.9617,70.5486,70.5768,27898.0
2022-02-02 13:30:00,75.17,75.35,75.08,75.26,19958.0,70.5674,70.7364,70.4829,70.6519,19958.0
2022-02-02 14:00:00,75.28,75.35,74.97,75.07,40659.0,70.6706,70.7364,70.3796,70.4735,40659.0
2022-02-02 14:30:00,75.06,75.38,75.06,75.2,24161.0,70.4641,70.7645,70.4641,70.5955,24161.0
2022-02-02 15:00:00,75.16,75.22,74.93,74.97,36480.0,70.558,70.6143,70.3421,70.3796,36480.0
2022-02-02 15:30:00,74.98,75.23,74.83,75.21,211702.0,70.389,70.6237,70.2482,70.6049,211702.0
2022-02-03 09:30:00,74.52,75.12,74.17,74.48,44087.0,69.9572,70.5204,69.6286,69.9196,44087.0
2022-02-03 10:00:00,74.56,75.3,74.56,75.16,42977.0,69.9947,70.6894,69.9947,70.558,42977.0
2022-02-03 10:30:00,75.19,75.43,75.08,75.37,37075.0,70.5862,70.8115,70.4829,70.7551,37075.0
2022-02-03 11:00:00,75.37,75.38,75.05,75.09,33670.0,70.7551,70.7645,70.4547,70.4923,33670.0
2022-02-03 11:30:00,75.12,75.22,74.7,74.72,19625.0,70.5204,70.6143,70.1262,70.1449,19625.0
2022-02-03 12:00:00,74.68,74.91,74.56,74.91,24894.0,70.1074,70.3233,69.9947,70.3233,24894.0
2022-02-03 12:30:00,74.89,74.97,74.77,74.95,19628.0,70.3045,70.3796,70.1919,70.3609,19628.0
2022-02-03 13:00:00,74.89,74.99,74.83,74.89,23659.0,70.3045,70.3984,70.2482,70.3045,23659.0
2022-02-03 13:30:00,74.92,75.05,74.79,74.79,19937.0,70.3327,70.4547,70.2107,70.2107,19937.0
2022-02-03 14:00:00,74.77,74.89,74.6,74.6,21473.0,70.1919,70.3045,70.0323,70.0323,21473.0
2022-02-03 14:30:00,74.63,74.67,74.29,74.42,22277.0,70.0604,70.098,69.7413,69.8633,22277.0
2022-02-03 15:00:00,74.42,74.49,74.23,74.37,29858.0,69.8633,69.929,69.6849,69.8164,29858.0
2022-02-03 15:30:00,74.35,74.35,73.97,74.1,190087.0,69.7976,69.7976,69.4409,69.5629,190087.0
2022-02-04 09:30:00,73.73,74.55,73.65,74.07,47143.0,69.2156,69.9853,69.1405,69.5347,47143.0
2022-02-04 10:00:00,74.17,74.4,73.31,73.31,26745.0,69.6286,69.8445,68.8213,68.8213,26745.0
2022-02-04 10:30:00,73.37,73.58,72.88,73.02,26394.0,68.8776,69.0747,68.4176,68.549,26394.0
2022-02-04 11:00:00,72.94,73.29,72.92,73.14,37010.0,68.4739,68.8025,68.4551,68.6617,37010.0
2022-02-04 11:30:00,73.12,73.49,73.09,73.23,16932.0,68.6429,68.9902,68.6147,68.7462,16932.0
2022-02-04 12:00:00,73.25,73.36,73.12,73.28,17426.0,68.7649,68.8682,68.6429,68.7931,17426.0
2022-02-04 12:30:00,73.34,73.66,73.19,73.66,22409.0,68.8494,69.1498,68.7086,69.1498,22409.0
2022-02-04 13:00:00,73.71,73.95,73.67,73.86,15009.0,69.1968,69.4221,69.1592,69.3376,15009.0
2022-02-04 13:30:00,73.86,73.97,73.75,73.82,39724.0,69.3376,69.4409,69.2343,69.3,39724.0
2022-02-04 14:00:00,73.88,73.89,73.56,73.59,41059.0,69.3564,69.3658,69.056,69.0841,41059.0
2022-02-04 14:30:00,73.62,73.85,73.62,73.85,14723.0,69.1123,69.3282,69.1123,69.3282,14723.0
2022-02-04 15:00:00,73.86,74.24,73.86,74.06,25082.0,69.3376,69.6943,69.3376,69.5253,25082.0
2022-02-04 15:30:00,74.11,74.2,73.55,73.61,158923.0,69.5723,69.6568,69.0466,69.1029,158923.0
2022-02-07 09:30:00,73.61,74.5,73.61,73.99,156338.0,69.1029,69.9384,69.1029,69.4596,156338.0
2022-02-07 10:00:00,74.15,74.69,74.14,74.4,38302.0,69.6098,70.1168,69.6004,69.8445,38302.0
2022-02-07 10:30:00,74.45,74.87,74.22,74.85,51879.0,69.8915,70.2858,69.6756,70.267,51879.0
2022-02-07 11:00:00,74.85,74.85,74.49,74.67,67216.0,70.267,70.267,69.929,70.098,67216.0
2022-02-07 11:30:00,74.66,74.8,74.38,74.76,59677.0,70.0886,70.22,69.8258,70.1825,59677.0
2022-02-07 12:00:00,74.72,74.77,74.63,74.7,41387.0,70.1449,70.1919,70.0604,70.1262,41387.0
2022-02-07 12:30:00,74.7,74.77,74.39,74.44,27876.0,70.1262,70.1919,69.8351,69.8821,27876.0
2022-02-07 13:00:00,74.4,74.51,74.36,74.47,18308.0,69.8445,69.9478,69.807,69.9102,18308.0
2022-02-07 13:30:00,74.49,74.54,74.28,74.33,19155.0,69.929,69.976,69.7319,69.7788,19155.0
2022-02-07 14:00:00,74.31,74.5,74.08,74.4,35719.0,69.76,69.9384,69.5441,69.8445,35719.0
2022-02-07 14:30:00,74.41,74.48,74.29,74.39,21718.0,69.8539,69.9196,69.7413,69.8351,21718.0
2022-02-07 15:00:00,74.36,74.59,74.2,74.23,40154.0,69.807,70.0229,69.6568,69.6849,40154.0
2022-02-07 15:30:00,74.23,74.29,73.66,73.87,121113.0,69.6849,69.7413,69.1498,69.347,121113.0
2022-02-08 09:30:00,74.04,74.69,73.89,74.68,98430.0,69.5066,70.1168,69.3658,70.1074,98430.0
2022-02-08 10:00:00,74.69,74.75,74.39,74.61,18132.0,70.1168,70.1731,69.8351,70.0417,18132.0
2022-02-08 10:30:00,74.65,74.86,74.52,74.86,19789.0,70.0792,70.2764,69.9572,70.2764,19789.0
2022-02-08 11:00:00,74.95,75.01,74.76,74.77,19945.0,70.3609,70.4172,70.1825,70.1919,19945.0
2022-02-08 11:30:00,74.81,75.16,74.81,75.11,18121.0,70.2294,70.558,70.2294,70.5111,18121.0
2022-02-08 12:00:00,75.14,75.31,75.08,75.29,27606.0,70.5392,70.6988,70.4829,70.68,27606.0
2022-02-08 12:30:00,75.3,75.51,75.27,75.35,48676.0,70.6894,70.8866,70.6613,70.7364,48676.0
2022-02-08 13:00:00,75.33,75.33,74.77,74.85,35280.0,70.7176,70.7176,70.1919,70.267,35280.0
2022-02-08 13:30:00,74.89,75.01,74.62,74.71,18223.0,70.3045,70.4172,70.0511,70.1355,18223.0
2022-02-08 14:00:00,74.66,74.72,74.24,74.26,27525.0,70.0886,70.1449,69.6943,69.7131,27525.0
2022-02-08 14:30:00,74.29,74.35,74.02,74.06,34608.0,69.7413,69.7976,69.4878,69.5253,34608.0
2022-02-08 15:00:00,74.09,74.35,73.97,74.16,59125.0,69.5535,69.7976,69.4409,69.6192,59125.0
2022-02-08 15:30:00,74.18,74.4,73.95,74.18,171845.0,69.638,69.8445,69.4221,69.638,171845.0
2022-02-09 09:30:00,75.08,75.52,74.97,75.19,49892.0,70.4829,70.896,70.3796,70.5862,49892.0
2022-02-09 10:00:00,75.19,75.53,75.11,75.13,15831.0,70.5862,70.9053,70.5111,70.5298,15831.0
2022-02-09 10:30:00,75.11,75.22,74.68,74.68,25588.0,70.5111,70.6143,70.1074,70.1074,25588.0
2022-02-09 11:00:00,74.76,74.94,74.5,74.59,16895.0,70.1825,70.3515,69.9384,70.0229,16895.0
2022-02-09 11:30:00,74.64,74.95,74.61,74.85,20120.0,70.0698,70.3609,70.0417,70.267,20120.0
2022-02-09 12:00:00,74.85,74.91,74.67,74.74,12043.0,70.267,70.3233,70.098,70.1637,12043.0
2022-02-09 12:30:00,74.72,74.78,74.6,74.7,13907.0,70.1449,70.2013,70.0323,70.1262,13907.0
2022-02-09 13:00:00,74.7,74.77,74.53,74.55,23807.0,70.1262,70.1919,69.9666,69.9853,23807.0
2022-02-09 13:30:00,74.57,74.63,74.47,74.48,20512.0,70.0041,70.0604,69.9102,69.9196,20512.0
2022-02-09 14:00:00,74.5,74.56,74.24,74.27,30141.0,69.9384,69.9947,69.6943,69.7225,30141.0
2022-02-09 14:30:00,74.27,74.45,74.08,74.11,39706.0,69.7225,69.8915,69.5441,69.5723,39706.0
2022-02-09 15:00:00,74.14,74.21,73.97,74.2,37275.0,69.6004,69.6662,69.4409,69.6568,37275.0
2022-02-09 15:30:00,74.22,74.66,74.15,74.65,123986.0,69.6756,70.0886,69.6098,70.0792,123986.0
2022-02-10 09:30:00,73.25,73.94,73.08,73.51,38587.0,68.7649,69.4127,68.6054,69.009,38587.0
2022-02-10 10:00:00,73.49,74.05,73.49,73.92,19872.0,68.9902,69.516,68.9902,69.3939,19872.0
2022-02-10 10:30:00,73.95,74.39,73.86,73.9,20491.0,69.4221,69.8351,69.3376,69.3751,20491.0
2022-02-10 11:00:00,73.9,74.09,73.79,73.84,25411.0,69.3751,69.5535,69.2719,69.3188,25411.0
2022-02-10 11:30:00,73.84,74.15,73.79,73.98,19616.0,69.3188,69.6098,69.2719,69.4502,19616.0
2022-02-10 12:00:00,73.98,74.05,73.77,74.05,21640.0,69.4502,69.516,69.2531,69.516,21640.0
2022-02-10 12:30:00,74.11,74.12,73.37,73.42,27501.0,69.5723,69.5817,68.8776,68.9245,27501.0
2022-02-10 13:00:00,73.48,73.64,73.04,73.04,20082.0,68.9809,69.1311,68.5678,68.5678,20082.0
2022-02-10 13:30:00,73.03,73.13,72.69,72.85,16536.0,68.5584,68.6523,68.2392,68.3894,16536.0
2022-02-10 14:00:00,72.92,72.92,72.52,72.72,39865.0,68.4551,68.4551,68.0796,68.2674,39865.0
2022-02-10 14:30:00,72.71,72.85,72.23,72.3,31954.0,68.258,68.3894,67.8074,67.8731,31954.0
2022-02-10 15:00:00,72.31,72.53,72.15,72.39,25433.0,67.8825,68.089,67.7323,67.9576,25433.0
2022-02-10 15:30:00,72.32,72.39,71.81,72.23,116498.0,67.8919,67.9576,67.4131,67.8074,116498.0
2022-02-11 09:30:00,72.5,72.93,72.23,72.23,33179.0,68.0609,68.4645,67.8074,67.8074,33179.0
2022-02-11 10:00:00,72.24,72.56,72.14,72.27,19377.0,67.8168,68.1172,67.7229,67.8449,19377.0
2022-02-11 10:30:00,72.27,72.46,71.85,71.96,17122.0,67.8449,68.0233,67.4507,67.5539,17122.0
2022-02-11 11:00:00,71.95,72.18,71.81,71.88,20079.0,67.5445,67.7605,67.4131,67.4788,20079.0
2022-02-11 11:30:00,71.91,72.11,71.79,72.08,13803.0,67.507,67.6947,67.3943,67.6666,13803.0
2022-02-11 12:00:00,72.05,72.29,71.88,71.96,16902.0,67.6384,67.8637,67.4788,67.5539,16902.0
2022-02-11 12:30:00,71.9,72.1,71.75,71.8,16072.0,67.4976,67.6854,67.3568,67.4037,16072.0
2022-02-11 13:00:00,71.8,71.89,71.54,71.54,17260.0,67.4037,67.4882,67.1596,67.1596,17260.0
2022-02-11 13:30:00,71.5,71.5,70.71,70.77,27580.0,67.1221,67.1221,66.3805,66.4368,27580.0
2022-02-11 14:00:00,70.76,71.33,70.56,70.85,25596.0,66.4274,66.9625,66.2397,66.5119,25596.0
2022-02-11 14:30:00,70.86,71.26,70.61,71.02,40579.0,66.5213,66.8968,66.2866,66.6715,40579.0
2022-02-11 15:00:00,71.04,71.32,70.99,71.29,52402.0,66.6903,66.9531,66.6433,66.925,52402.0
2022-02-11 15:30:00,71.29,71.58,70.86,71.3,111075.0,66.925,67.1972,66.5213,66.9343,111075.0
2022-02-14 09:30:00,71.17,72.31,71.17,71.86,47399.0,66.8123,67.8825,66.8123,67.4601,47399.0
2022-02-14 10:00:00,71.87,71.95,71.41,71.73,34727.0,67.4694,67.5445,67.0376,67.338,34727.0
2022-02-14 10:30:00,71.69,71.69,71.24,71.24,14586.0,67.3005,67.3005,66.878,66.878,14586.0
2022-02-14 11:00:00,71.23,71.48,71.19,71.43,32537.0,66.8686,67.1033,66.8311,67.0564,32537.0
2022-02-14 11:30:00,71.45,71.55,71.16,71.29,37236.0,67.0752,67.169,66.8029,66.925,37236.0
2022-02-14 12:00:00,71.26,71.4,71.05,71.4,22940.0,66.8968,67.0282,66.6996,67.0282,22940.0
2022-02-14 12:30:00,71.4,71.58,71.27,71.58,14115.0,67.0282,67.1972,66.9062,67.1972,14115.0
2022-02-14 13:00:00,71.61,71.73,71.41,71.41,22741.0,67.2254,67.338,67.0376,67.0376,22741.0
2022-02-14 13:30:00,71.39,71.43,70.84,70.85,24414.0,67.0188,67.0564,66.5025,66.5119,24414.0
2022-02-14 14:00:00,70.79,71.38,70.72,71.25,30796.0,66.4556,67.0094,66.3899,66.8874,30796.0
2022-02-14 14:30:00,71.24,71.56,71.11,71.55,21619.0,66.878,67.1784,66.756,67.169,21619.0
2022-02-14 15:00:00,71.48,71.48,71.16,71.48,27197.0,67.1033,67.1033,66.8029,67.1033,27197.0
2022-02-14 15:30:00,71.41,71.69,71.21,71.24,166090.0,67.0376,67.3005,66.8499,66.878,166090.0
2022-02-15 09:30:00,72.14,73.22,71.97,72.2,82031.0,67.7229,68.7368,67.5633,67.7792,82031.0
2022-02-15 10:00:00,72.19,72.48,72.07,72.2,34498.0,67.7698,68.0421,67.6572,67.7792,34498.0
2022-02-15 10:30:00,72.25,72.56,72.22,72.42,25783.0,67.8262,68.1172,67.798,67.9858,25783.0
2022-02-15 11:00:00,72.41,72.47,72.21,72.22,23506.0,67.9764,68.0327,67.7886,67.798,23506.0
2022-02-15 11:30:00,72.25,72.34,72.17,72.32,25755.0,67.8262,67.9107,67.7511,67.8919,25755.0
2022-02-15 12:00:00,72.32,72.32,72.05,72.19,32049.0,67.8919,67.8919,67.6384,67.7698,32049.0
2022-02-15 12:30:00,72.19,72.27,72.04,72.22,28628.0,67.7698,67.8449,67.629,67.798,28628.0
2022-02-15 13:00:00,72.22,72.73,72.2,72.7,39069.0,67.798,68.2768,67.7792,68.2486,39069.0
2022-02-15 13:30:00,72.75,72.92,72.75,72.85,36238.0,68.2956,68.4551,68.2956,68.3894,36238.0
2022-02-15 14:00:00,72.81,72.83,72.46,72.63,26432.0,68.3519,68.3707,68.0233,68.1829,26432.0
2022-02-15 14:30:00,72.65,72.66,72.41,72.55,24948.0,68.2017,68.2111,67.9764,68.1078,24948.0
2022-02-15 15:00:00,72.56,72.57,72.36,72.45,23513.0,68.1172,68.1266,67.9294,68.0139,23513.0
2022-02-15 15:30:00,72.45,72.59,72.14,72.48,139601.0,68.0139,68.1454,67.7229,68.0421,139601.0
2022-02-16 09:30:00,72.18,72.86,72.18,72.32,38703.0,67.7605,68.3988,67.7605,67.8919,38703.0
2022-02-16 10:00:00,72.24,72.42,71.89,72.16,12517.0,67.8168,67.9858,67.4882,67.7417,12517.0
2022-02-16 10:30:00,72.16,72.3,71.97,72.01,17541.0,67.7417,67.8731,67.5633,67.6009,17541.0
2022-02-16 11:00:00,72.08,72.49,72.05,72.47,28182.0,67.6666,68.0515,67.6384,68.0327,28182.0
2022-02-16 11:30:00,72.45,72.45,72.15,72.2,17072.0,68.0139,68.0139,67.7323,67.7792,17072.0
2022-02-16 12:00:00,72.2,72.36,72.19,72.34,11261.0,67.7792,67.9294,67.7698,67.9107,11261.0
2022-02-16 12:30:00,72.32,72.33,72.03,72.1,14725.0,67.8919,67.9013,67.6196,67.6854,14725.0
2022-02-16 13:00:00,72.09,72.19,72.01,72.08,11718.0,67.676,67.7698,67.6009,67.6666,11718.0
2022-02-16 13:30:00,72.05,72.19,72.02,72.19,14667.0,67.6384,67.7698,67.6103,67.7698,14667.0
2022-02-16 14:00:00,72.27,72.65,72.13,72.47,22235.0,67.8449,68.2017,67.7135,68.0327,22235.0
2022-02-16 14:30:00,72.58,72.62,72.26,72.45,20786.0,68.136,68.1735,67.8356,68.0139,20786.0
2022-02-16 15:00:00,72.48,72.59,72.43,72.56,41319.0,68.0421,68.1454,67.9952,68.1172,41319.0
2022-02-16 15:30:00,72.54,72.63,72.28,72.31,119328.0,68.0984,68.1829,67.8543,67.8825,119328.0
2022-02-17 09:30:00,71.86,72.39,71.47,71.55,35130.0,67.4601,67.9576,67.0939,67.169,35130.0
2022-02-17 10:00:00,71.53,71.71,71.37,71.52,13993.0,67.1503,67.3192,67.0001,67.1409,13993.0
2022-02-17 10:30:00,71.48,71.75,71.48,71.66,20498.0,67.1033,67.3568,67.1033,67.2723,20498.0
2022-02-17 11:00:00,71.7,71.78,71.41,71.43,40593.0,67.3098,67.385,67.0376,67.0564,40593.0
2022-02-17 11:30:00,71.43,71.81,71.34,71.59,52280.0,67.0564,67.4131,66.9719,67.2066,52280.0
2022-02-17 12:00:00,71.62,71.76,71.54,71.7,78437.0,67.2347,67.3662,67.1596,67.3098,78437.0
2022-02-17 12:30:00,71.7,71.9,71.55,71.62,41037.0,67.3098,67.4976,67.169,67.2347,41037.0
2022-02-17 13:00:00,71.63,71.92,71.55,71.8,93986.0,67.2441,67.5164,67.169,67.4037,93986.0
2022-02-17 13:30:00,71.78,71.89,71.71,71.8,23478.0,67.385,67.4882,67.3192,67.4037,23478.0
2022-02-17 14:00:00,71.75,71.75,71.34,71.36,10991.0,67.3568,67.3568,66.9719,66.9907,10991.0
2022-02-17 14:30:00,71.39,71.43,71.11,71.19,27041.0,67.0188,67.0564,66.756,66.8311,27041.0
2022-02-17 15:00:00,71.13,71.18,70.96,71.12,16797.0,66.7748,66.8217,66.6152,66.7654,16797.0
2022-02-17 15:30:00,71.11,71.27,70.87,71.05,109811.0,66.756,66.9062,66.5307,66.6996,109811.0
2022-02-18 09:30:00,70.9,71.85,70.9,71.83,48396.0,66.5588,67.4507,66.5588,67.4319,48396.0
2022-02-18 10:00:00,71.78,71.8,71.37,71.45,21051.0,67.385,67.4037,67.0001,67.0752,21051.0
2022-02-18 10:30:00,71.45,71.57,71.31,71.32,13349.0,67.0752,67.1878,66.9437,66.9531,13349.0
2022-02-18 11:00:00,71.36,71.68,71.05,71.65,39818.0,66.9907,67.2911,66.6996,67.2629,39818.0
2022-02-18 11:30:00,71.65,71.78,71.13,71.16,21945.0,67.2629,67.385,66.7748,66.8029,21945.0
2022-02-18 12:00:00,71.21,71.61,71.12,71.45,17071.0,66.8499,67.2254,66.7654,67.0752,17071.0
2022-02-18 12:30:00,71.39,71.55,71.24,71.27,17038.0,67.0188,67.169,66.878,66.9062,17038.0
2022-02-18 13:00:00,71.32,71.48,71.23,71.33,11359.0,66.9531,67.1033,66.8686,66.9625,11359.0
2022-02-18 13:30:00,71.36,71.64,71.35,71.51,7795.0,66.9907,67.2535,66.9813,67.1315,7795.0
2022-02-18 14:00:00,71.53,71.56,71.32,71.53,21325.0,67.1503,67.1784,66.9531,67.1503,21325.0
2022-02-18 14:30:00,71.57,71.68,71.3,71.56,14524.0,67.1878,67.2911,66.9343,67.1784,14524.0
2022-02-18 15:00:00,71.6,71.66,71.3,71.31,19362.0,67.216,67.2723,66.9343,66.9437,19362.0
2022-02-18 15:30:00,71.27,71.41,71.02,71.2,72551.0,66.9062,67.0376,66.6715,66.8405,72551.0
2022-02-22 09:30:00,70.8,71.24,70.1,71.19,80659.0,66.465,66.878,65.8078,66.8311,80659.0
2022-02-22 10:00:00,71.2,71.8,71.11,71.75,116639.0,66.8405,67.4037,66.756,67.3568,116639.0
2022-02-22 10:30:00,71.79,71.8,70.4,70.43,78939.0,67.3943,67.4037,66.0894,66.1176,78939.0
2022-02-22 11:00:00,70.4,70.64,70.22,70.47,30707.0,66.0894,66.3148,65.9205,66.1552,30707.0
2022-02-22 11:30:00,70.56,70.61,70.32,70.43,14636.0,66.2397,66.2866,66.0143,66.1176,14636.0
2022-02-22 12:00:00,70.46,70.6,70.16,70.2,14170.0,66.1458,66.2772,65.8641,65.9017,14170.0
2022-02-22 12:30:00,70.17,70.21,69.94,69.98,18173.0,65.8735,65.9111,65.6576,65.6952,18173.0
2022-02-22 13:00:00,70.03,70.11,69.76,69.86,22613.0,65.7421,65.8172,65.4886,65.5825,22613.0
2022-02-22 13:30:00,69.87,70.08,69.54,69.65,26022.0,65.5919,65.789,65.2821,65.3854,26022.0
2022-02-22 14:00:00,69.65,69.71,69.29,69.61,24169.0,65.3854,65.4417,65.0474,65.3478,24169.0
2022-02-22 14:30:00,69.57,70.07,69.36,69.91,19911.0,65.3103,65.7797,65.1131,65.6295,19911.0
2022-02-22 15:00:00,69.91,70.23,69.79,69.95,26437.0,65.6295,65.9299,65.5168,65.667,26437.0
2022-02-22 15:30:00,69.91,70.01,69.32,69.54,126607.0,65.6295,65.7233,65.0756,65.2821,126607.0
2022-02-23 09:30:00,70.4,70.4,69.79,69.92,91014.0,66.0894,66.0894,65.5168,65.6388,91014.0
2022-02-23 10:00:00,69.92,69.93,68.82,68.88,144784.0,65.6388,65.6482,64.6062,64.6625,144784.0
2022-02-23 10:30:00,68.88,69.1,68.6,68.6,143731.0,64.6625,64.869,64.3997,64.3997,143731.0
2022-02-23 11:00:00,68.6,68.76,68.47,68.53,148898.0,64.3997,64.5499,64.2776,64.3339,148898.0
2022-02-23 11:30:00,68.55,69.04,68.51,68.77,190398.0,64.3527,64.8127,64.3152,64.5593,190398.0
2022-02-23 12:00:00,68.77,69.16,68.63,69.09,64286.0,64.5593,64.9254,64.4278,64.8597,64286.0
2022-02-23 12:30:00,69.13,69.14,68.83,68.88,42088.0,64.8972,64.9066,64.6156,64.6625,42088.0
2022-02-23 13:00:00,68.84,68.9,68.62,68.75,38838.0,64.625,64.6813,64.4184,64.5405,38838.0
2022-02-23 13:30:00,68.77,68.99,68.67,68.75,44948.0,64.5593,64.7658,64.4654,64.5405,44948.0
2022-02-23 14:00:00,68.75,68.8,68.26,68.29,33461.0,64.5405,64.5874,64.0805,64.1086,33461.0
2022-02-23 14:30:00,68.32,68.43,68.09,68.21,84510.0,64.1368,64.2401,63.9209,64.0335,84510.0
2022-02-23 15:00:00,68.22,68.24,67.91,68.14,33254.0,64.0429,64.0617,63.7519,63.9678,33254.0
2022-02-23 15:30:00,68.09,68.13,67.68,67.82,165510.0,63.9209,63.9584,63.536,63.6674,165510.0
2022-02-24 09:30:00,66.44,66.62,65.29,66.51,198322.0,62.3719,62.5409,61.2923,62.4376,198322.0
2022-02-24 10:00:00,66.53,66.61,66.06,66.3,208585.0,62.4564,62.5315,62.0152,62.2405,208585.0
2022-02-24 10:30:00,66.28,66.84,66.25,66.53,142544.0,62.2217,62.7474,62.1935,62.4564,142544.0
2022-02-24 11:00:00,66.53,66.74,66.27,66.32,201591.0,62.4564,62.6535,62.2123,62.2593,201591.0
2022-02-24 11:30:00,66.34,66.75,66.07,66.67,92194.0,62.278,62.6629,62.0246,62.5878,92194.0
2022-02-24 12:00:00,66.64,66.71,66.3,66.55,49999.0,62.5597,62.6254,62.2405,62.4752,49999.0
2022-02-24 12:30:00,66.55,66.64,66.35,66.41,105845.0,62.4752,62.5597,62.2874,62.3438,105845.0
2022-02-24 13:00:00,66.33,66.6,66.01,66.01,46628.0,62.2687,62.5221,61.9682,61.9682,46628.0
2022-02-24 13:30:00,65.92,66.68,65.92,66.45,71361.0,61.8838,62.5972,61.8838,62.3813,71361.0
2022-02-24 14:00:00,66.49,67.29,66.44,67.15,62180.0,62.4189,63.1699,62.3719,63.0384,62180.0
2022-02-24 14:30:00,67.14,67.27,66.91,67.23,143336.0,63.0291,63.1511,62.8131,63.1135,143336.0
2022-02-24 15:00:00,67.23,67.52,67.15,67.2,77646.0,63.1135,63.3858,63.0384,63.0854,77646.0
2022-02-24 15:30:00,67.2,67.82,67.07,67.8,368405.0,63.0854,63.6674,62.9633,63.6486,368405.0
2022-02-25 09:30:00,67.92,68.25,67.41,67.42,100397.0,63.7613,64.0711,63.2825,63.2919,100397.0
2022-02-25 10:00:00,67.36,67.69,67.21,67.69,28680.0,63.2356,63.5454,63.0948,63.5454,28680.0
2022-02-25 10:30:00,67.73,68.05,67.52,67.95,30857.0,63.5829,63.8833,63.3858,63.7895,30857.0
2022-02-25 11:00:00,67.98,68.49,67.88,68.49,143388.0,63.8176,64.2964,63.7237,64.2964,143388.0
2022-02-25 11:30:00,68.46,68.48,68.25,68.39,33180.0,64.2682,64.287,64.0711,64.2025,33180.0
2022-02-25 12:00:00,68.33,68.41,68.24,68.37,34079.0,64.1462,64.2213,64.0617,64.1837,34079.0
2022-02-25 12:30:00,68.39,68.78,68.39,68.7,27710.0,64.2025,64.5686,64.2025,64.4935,27710.0
2022-02-25 13:00:00,68.68,68.97,68.57,68.9,28502.0,64.4748,64.747,64.3715,64.6813,28502.0
2022-02-25 13:30:00,68.91,69.07,68.87,69.07,35225.0,64.6907,64.8409,64.6531,64.8409,35225.0
2022-02-25 14:00:00,69.05,69.25,68.96,69.22,55743.0,64.8221,65.0099,64.7376,64.9817,55743.0
2022-02-25 14:30:00,69.21,69.25,68.78,68.98,34688.0,64.9723,65.0099,64.5686,64.7564,34688.0
2022-02-25 15:00:00,68.99,69.14,68.8,69.06,71328.0,64.7658,64.9066,64.5874,64.8315,71328.0
2022-02-25 15:30:00,69.04,69.42,68.98,69.4,124498.0,64.8127,65.1695,64.7564,65.1507,124498.0
2022-02-28 09:30:00,68.32,68.89,68.05,68.5,51117.0,64.1368,64.6719,63.8833,64.3058,51117.0
2022-02-28 10:00:00,68.48,68.5,68.04,68.25,37752.0,64.287,64.3058,63.8739,64.0711,37752.0
2022-02-28 10:30:00,68.22,68.46,68.18,68.41,26684.0,64.0429,64.2682,64.0054,64.2213,26684.0
2022-02-28 11:00:00,68.4,68.7,68.37,68.61,55922.0,64.2119,64.4935,64.1837,64.409,55922.0
2022-02-28 11:30:00,68.58,68.65,68.27,68.5,49562.0,64.3809,64.4466,64.0899,64.3058,49562.0
2022-02-28 12:00:00,68.47,68.56,67.81,68.03,45149.0,64.2776,64.3621,63.658,63.8646,45149.0
2022-02-28 12:30:00,67.99,68.14,67.83,67.99,19534.0,63.827,63.9678,63.6768,63.827,19534.0
2022-02-28 13:00:00,68.02,68.21,67.94,68.06,31780.0,63.8552,64.0335,63.7801,63.8927,31780.0
2022-02-28 13:30:00,68.04,68.48,67.99,68.32,39773.0,63.8739,64.287,63.827,64.1368,39773.0
2022-02-28 14:00:00,68.31,68.31,67.66,67.87,29049.0,64.1274,64.1274,63.5172,63.7144,29049.0
2022-02-28 14:30:00,67.88,68.15,67.76,68.09,20483.0,63.7237,63.9772,63.6111,63.9209,20483.0
2022-02-28 15:00:00,68.08,68.23,67.82,68.06,43104.0,63.9115,64.0523,63.6674,63.8927,43104.0
2022-02-28 15:30:00,68.06,68.7,67.88,68.58,177753.0,63.8927,64.4935,63.7237,64.3809,177753.0
2022-03-01 09:30:00,68.52,68.52,67.42,67.47,36112.0,64.3246,64.3246,63.2919,63.3388,36112.0
2022-03-01 10:00:00,67.44,67.67,66.94,67.0,29357.0,63.3107,63.5266,62.8413,62.8976,29357.0
2022-03-01 10:30:00,67.03,67.06,66.28,66.65,32539.0,62.9258,62.954,62.2217,62.5691,32539.0
2022-03-01 11:00:00,66.67,67.3,66.66,67.22,28735.0,62.5878,63.1793,62.5784,63.1042,28735.0
2022-03-01 11:30:00,67.17,67.2,66.64,66.78,19436.0,63.0572,63.0854,62.5597,62.6911,19436.0
2022-03-01 12:00:00,66.75,66.92,66.45,66.81,16896.0,62.6629,62.8225,62.3813,62.7193,16896.0
2022-03-01 12:30:00,66.81,66.99,66.69,66.99,14586.0,62.7193,62.8882,62.6066,62.8882,14586.0
2022-03-01 13:00:00,67.04,67.06,66.58,66.58,22174.0,62.9352,62.954,62.5033,62.5033,22174.0
2022-03-01 13:30:00,66.61,66.66,66.43,66.66,26537.0,62.5315,62.5784,62.3625,62.5784,26537.0
2022-03-01 14:00:00,66.58,67.16,66.5,67.07,32910.0,62.5033,63.0478,62.4282,62.9633,32910.0
2022-03-01 14:30:00,67.09,67.2,66.7,66.77,28944.0,62.9821,63.0854,62.616,62.6817,28944.0
2022-03-01 15:00:00,66.71,67.09,66.7,66.78,50763.0,62.6254,62.9821,62.616,62.6911,50763.0
2022-03-01 15:30:00,66.75,66.92,66.34,66.63,122898.0,62.6629,62.8225,62.278,62.5503,122898.0
2022-03-02 09:30:00,67.31,68.55,66.9,68.51,106002.0,63.1886,64.3527,62.8038,64.3152,106002.0
2022-03-02 10:00:00,68.5,69.5,68.39,69.37,92739.0,64.3058,65.2446,64.2025,65.1225,92739.0
2022-03-02 10:30:00,69.38,69.42,69.02,69.4,39614.0,65.1319,65.1695,64.7939,65.1507,39614.0
2022-03-02 11:00:00,69.37,69.5,69.12,69.34,62950.0,65.1225,65.2446,64.8878,65.0944,62950.0
2022-03-02 11:30:00,69.31,69.46,69.06,69.38,32757.0,65.0662,65.207,64.8315,65.1319,32757.0
2022-03-02 12:00:00,69.41,69.49,68.98,69.2,182795.0,65.1601,65.2352,64.7564,64.9629,182795.0
2022-03-02 12:30:00,69.22,69.35,69.17,69.33,35944.0,64.9817,65.1037,64.9348,65.085,35944.0
2022-03-02 13:00:00,69.35,69.47,69.22,69.42,36001.0,65.1037,65.2164,64.9817,65.1695,36001.0
2022-03-02 13:30:00,69.42,69.7,69.42,69.58,28183.0,65.1695,65.4323,65.1695,65.3197,28183.0
2022-03-02 14:00:00,69.59,69.7,69.39,69.44,36388.0,65.329,65.4323,65.1413,65.1882,36388.0
2022-03-02 14:30:00,69.45,69.57,69.13,69.22,77363.0,65.1976,65.3103,64.8972,64.9817,77363.0
2022-03-02 15:00:00,69.25,69.48,69.12,69.47,71452.0,65.0099,65.2258,64.8878,65.2164,71452.0
2022-03-02 15:30:00,69.46,69.62,69.24,69.4,255153.0,65.207,65.3572,65.0005,65.1507,255153.0
2022-03-03 09:30:00,69.34,69.69,68.72,68.85,57096.0,65.0944,65.4229,64.5123,64.6344,57096.0
2022-03-03 10:00:00,68.77,68.88,68.33,68.34,40578.0,64.5593,64.6625,64.1462,64.1556,40578.0
2022-03-03 10:30:00,68.33,68.49,68.11,68.15,19256.0,64.1462,64.2964,63.9397,63.9772,19256.0
2022-03-03 11:00:00,68.12,68.39,68.04,68.39,41836.0,63.9491,64.2025,63.8739,64.2025,41836.0
2022-03-03 11:30:00,68.33,68.63,68.31,68.46,21123.0,64.1462,64.4278,64.1274,64.2682,21123.0
2022-03-03 12:00:00,68.43,68.66,68.34,68.34,29298.0,64.2401,64.456,64.1556,64.1556,29298.0
2022-03-03 12:30:00,68.36,68.78,68.34,68.54,41503.0,64.1744,64.5686,64.1556,64.3433,41503.0
2022-03-03 13:00:00,68.5,68.68,68.48,68.68,25866.0,64.3058,64.4748,64.287,64.4748,25866.0
2022-03-03 13:30:00,68.63,68.71,68.44,68.59,32777.0,64.4278,64.5029,64.2495,64.3903,32777.0
2022-03-03 14:00:00,68.6,68.81,68.57,68.71,48144.0,64.3997,64.5968,64.3715,64.5029,48144.0
2022-03-03 14:30:00,68.73,68.89,68.56,68.64,30950.0,64.5217,64.6719,64.3621,64.4372,30950.0
2022-03-03 15:00:00,68.62,68.8,68.45,68.8,30256.0,64.4184,64.5874,64.2588,64.5874,30256.0
2022-03-03 15:30:00,68.8,68.8,68.45,68.68,115552.0,64.5874,64.5874,64.2588,64.4748,115552.0
2022-03-04 09:30:00,67.76,68.43,67.76,68.23,25333.0,63.6111,64.2401,63.6111,64.0523,25333.0
2022-03-04 10:00:00,68.29,68.29,67.47,67.58,12847.0,64.1086,64.1086,63.3388,63.4421,12847.0
2022-03-04 10:30:00,67.57,67.71,67.17,67.18,13094.0,63.4327,63.5642,63.0572,63.0666,13094.0
2022-03-04 11:00:00,67.2,67.49,67.07,67.43,15860.0,63.0854,63.3576,62.9633,63.3013,15860.0
2022-03-04 11:30:00,67.38,67.72,67.3,67.53,14793.0,63.2544,63.5735,63.1793,63.3952,14793.0
2022-03-04 12:00:00,67.52,68.06,67.47,68.06,37407.0,63.3858,63.8927,63.3388,63.8927,37407.0
2022-03-04 12:30:00,68.02,68.3,68.02,68.24,17014.0,63.8552,64.118,63.8552,64.0617,17014.0
2022-03-04 13:00:00,68.24,68.51,68.18,68.35,18798.0,64.0617,64.3152,64.0054,64.165,18798.0
2022-03-04 13:30:00,68.35,68.42,68.03,68.06,16005.0,64.165,64.2307,63.8646,63.8927,16005.0
2022-03-04 14:00:00,68.06,68.53,67.95,68.41,25909.0,63.8927,64.3339,63.7895,64.2213,25909.0
2022-03-04 14:30:00,68.36,68.5,68.0,68.06,32583.0,64.1744,64.3058,63.8364,63.8927,32583.0
2022-03-04 15:00:00,68.05,68.44,68.05,68.34,34268.0,63.8833,64.2495,63.8833,64.1556,34268.0
2022-03-04 15:30:00,68.33,68.52,68.07,68.39,143774.0,64.1462,64.3246,63.9021,64.2025,143774.0
2022-03-07 09:30:00,68.48,68.8,67.99,68.47,73772.0,64.287,64.5874,63.827,64.2776,73772.0
2022-03-07 10:00:00,68.43,68.6,68.3,68.32,24782.0,64.2401,64.3997,64.118,64.1368,24782.0
2022-03-07 10:30:00,68.3,68.55,68.22,68.31,29978.0,64.118,64.3527,64.0429,64.1274,29978.0
2022-03-07 11:00:00,68.3,68.56,68.3,68.38,39988.0,64.118,64.3621,64.118,64.1931,39988.0
2022-03-07 11:30:00,68.41,68.47,67.61,67.67,35471.0,64.2213,64.2776,63.4703,63.5266,35471.0
2022-03-07 12:00:00,67.69,68.0,67.61,67.97,28622.0,63.5454,63.8364,63.4703,63.8082,28622.0
2022-03-07 12:30:00,67.98,68.36,67.85,68.12,31130.0,63.8176,64.1744,63.6956,63.9491,31130.0
2022-03-07 13:00:00,68.17,68.34,67.93,68.28,32284.0,63.996,64.1556,63.7707,64.0993,32284.0
2022-03-07 13:30:00,68.28,68.44,68.04,68.13,35042.0,64.0993,64.2495,63.8739,63.9584,35042.0
2022-03-07 14:00:00,68.14,68.45,68.08,68.23,41777.0,63.9678,64.2588,63.9115,64.0523,41777.0
2022-03-07 14:30:00,68.21,68.29,67.96,68.04,46963.0,64.0335,64.1086,63.7988,63.8739,46963.0
2022-03-07 15:00:00,68.07,68.18,67.74,68.13,55113.0,63.9021,64.0054,63.5923,63.9584,55113.0
2022-03-07 15:30:00,68.1,68.18,67.22,67.29,225069.0,63.9303,64.0054,63.1042,63.1699,225069.0
2022-03-08 09:30:00,67.68,68.16,67.44,67.73,36002.0,63.536,63.9866,63.3107,63.5829,36002.0
2022-03-08 10:00:00,67.71,67.78,67.11,67.11,22695.0,63.5642,63.6299,63.0009,63.0009,22695.0
2022-03-08 10:30:00,67.22,67.43,66.89,67.19,43936.0,63.1042,63.3013,62.7944,63.076,43936.0
2022-03-08 11:00:00,67.17,67.2,66.55,66.59,54341.0,63.0572,63.0854,62.4752,62.5127,54341.0
2022-03-08 11:30:00,66.56,66.81,66.16,66.62,31537.0,62.4846,62.7193,62.1091,62.5409,31537.0
2022-03-08 12:00:00,66.63,67.55,66.57,67.47,29593.0,62.5503,63.414,62.494,63.3388,29593.0
2022-03-08 12:30:00,67.47,67.62,67.26,67.48,72555.0,63.3388,63.4797,63.1417,63.3482,72555.0
2022-03-08 13:00:00,67.51,67.76,67.12,67.19,79444.0,63.3764,63.6111,63.0103,63.076,79444.0
2022-03-08 13:30:00,67.1,67.11,66.45,66.65,53392.0,62.9915,63.0009,62.3813,62.5691,53392.0
2022-03-08 14:00:00,66.57,66.99,66.25,66.99,26780.0,62.494,62.8882,62.1935,62.8882,26780.0
2022-03-08 14:30:00,66.93,67.24,66.78,67.14,31519.0,62.8319,63.1229,62.6911,63.0291,31519.0
2022-03-08 15:00:00,67.14,67.3,66.65,66.66,33644.0,63.0291,63.1793,62.5691,62.5784,33644.0
2022-03-08 15:30:00,66.69,66.74,66.12,66.2,176664.0,62.6066,62.6535,62.0715,62.1466,176664.0
2022-03-09 09:30:00,67.82,68.44,67.16,67.27,78323.0,63.6674,64.2495,63.0478,63.1511,78323.0
2022-03-09 10:00:00,67.45,68.05,67.36,68.0,52431.0,63.3201,63.8833,63.2356,63.8364,52431.0
2022-03-09 10:30:00,67.93,68.06,67.66,68.0,25323.0,63.7707,63.8927,63.5172,63.8364,25323.0
2022-03-09 11:00:00,68.05,68.05,67.72,67.9,17587.0,63.8833,63.8833,63.5735,63.7425,17587.0
2022-03-09 11:30:00,67.93,68.09,67.88,68.03,20538.0,63.7707,63.9209,63.7237,63.8646,20538.0
2022-03-09 12:00:00,68.03,68.19,67.93,68.01,49299.0,63.8646,64.0148,63.7707,63.8458,49299.0
2022-03-09 12:30:00,68.03,68.25,67.98,68.06,29764.0,63.8646,64.0711,63.8176,63.8927,29764.0
2022-03-09 13:00:00,68.06,68.06,67.89,68.0,31128.0,63.8927,63.8927,63.7331,63.8364,31128.0
2022-03-09 13:30:00,68.0,68.01,67.44,67.71,27371.0,63.8364,63.8458,63.3107,63.5642,27371.0
2022-03-09 14:00:00,67.71,67.99,67.65,67.85,15918.0,63.5642,63.827,63.5078,63.6956,15918.0
2022-03-09 14:30:00,67.88,68.05,67.86,67.86,25103.0,63.7237,63.8833,63.705,63.705,25103.0
2022-03-09 15:00:00,67.93,68.09,67.87,68.01,55790.0,63.7707,63.9209,63.7144,63.8458,55790.0
2022-03-09 15:30:00,68.03,68.14,67.63,67.7,113169.0,63.8646,63.9678,63.4891,63.5548,113169.0
2022-03-10 09:30:00,66.68,66.91,66.21,66.66,50219.0,62.5972,62.8131,62.156,62.5784,50219.0
2022-03-10 10:00:00,66.68,67.08,66.36,66.61,21087.0,62.5972,62.9727,62.2968,62.5315,21087.0
2022-03-10 10:30:00,66.54,66.76,66.34,66.34,13027.0,62.4658,62.6723,62.278,62.278,13027.0
2022-03-10 11:00:00,66.32,66.63,66.21,66.41,14450.0,62.2593,62.5503,62.156,62.3438,14450.0
2022-03-10 11:30:00,66.36,66.45,66.21,66.32,14336.0,62.2968,62.3813,62.156,62.2593,14336.0
2022-03-10 12:00:00,66.32,66.67,66.32,66.5,8929.0,62.2593,62.5878,62.2593,62.4282,8929.0
2022-03-10 12:30:00,66.43,66.46,66.17,66.36,15216.0,62.3625,62.3907,62.1184,62.2968,15216.0
2022-03-10 13:00:00,66.35,66.59,66.22,66.46,12869.0,62.2874,62.5127,62.1654,62.3907,12869.0
2022-03-10 13:30:00,66.45,66.61,66.38,66.42,32141.0,62.3813,62.5315,62.3156,62.3531,32141.0
2022-03-10 14:00:00,66.42,66.72,66.42,66.7,40338.0,62.3531,62.6348,62.3531,62.616,40338.0
2022-03-10 14:30:00,66.72,66.86,66.37,66.37,55049.0,62.6348,62.7662,62.3062,62.3062,55049.0
2022-03-10 15:00:00,66.41,66.41,66.03,66.26,43273.0,62.3438,62.3438,61.987,62.2029,43273.0
2022-03-10 15:30:00,66.26,66.75,66.13,66.65,139312.0,62.2029,62.6629,62.0809,62.5691,139312.0
2022-03-11 09:30:00,67.18,67.7,67.18,67.46,50939.0,63.0666,63.5548,63.0666,63.3295,50939.0
2022-03-11 10:00:00,67.43,67.49,67.12,67.39,33013.0,63.3013,63.3576,63.0103,63.2637,33013.0
2022-03-11 10:30:00,67.41,67.53,67.23,67.52,64414.0,63.2825,63.3952,63.1135,63.3858,64414.0
2022-03-11 11:00:00,67.45,67.57,67.26,67.5,29991.0,63.3201,63.4327,63.1417,63.367,29991.0
2022-03-11 11:30:00,67.48,67.49,66.96,66.98,19292.0,63.3482,63.3576,62.8601,62.8789,19292.0
2022-03-11 12:00:00,66.98,66.99,66.52,66.56,26975.0,62.8789,62.8882,62.447,62.4846,26975.0
2022-03-11 12:30:00,66.56,66.71,66.45,66.64,28431.0,62.4846,62.6254,62.3813,62.5597,28431.0
2022-03-11 13:00:00,66.62,66.67,66.16,66.23,44445.0,62.5409,62.5878,62.1091,62.1748,44445.0
2022-03-11 13:30:00,66.26,66.5,66.08,66.16,73158.0,62.2029,62.4282,62.034,62.1091,73158.0
2022-03-11 14:00:00,66.13,66.21,65.77,66.02,89319.0,62.0809,62.156,61.7429,61.9776,89319.0
2022-03-11 14:30:00,66.02,66.06,65.85,66.01,52975.0,61.9776,62.0152,61.818,61.9682,52975.0
2022-03-11 15:00:00,66.01,66.01,65.71,65.72,33162.0,61.9682,61.9682,61.6866,61.696,33162.0
2022-03-11 15:30:00,65.71,65.88,65.66,65.72,140345.0,61.6866,61.8462,61.6397,61.696,140345.0
2022-03-14 09:30:00,66.26,66.31,65.3,65.81,51092.0,62.2029,62.2499,61.3017,61.7805,51092.0
2022-03-14 10:00:00,65.77,66.05,65.6,65.93,25364.0,61.7429,62.0058,61.5833,61.8931,25364.0
2022-03-14 10:30:00,65.99,66.53,65.91,66.53,25775.0,61.9495,62.4564,61.8744,62.4564,25775.0
2022-03-14 11:00:00,66.57,66.57,66.06,66.14,19094.0,62.494,62.494,62.0152,62.0903,19094.0
2022-03-14 11:30:00,66.1,66.19,65.7,65.75,14172.0,62.0527,62.1372,61.6772,61.7242,14172.0
2022-03-14 12:00:00,65.73,65.73,65.38,65.57,15108.0,61.7054,61.7054,61.3768,61.5552,15108.0
2022-03-14 12:30:00,65.59,65.89,65.51,65.61,14443.0,61.574,61.8556,61.4989,61.5927,14443.0
2022-03-14 13:00:00,65.55,65.63,65.48,65.49,15332.0,61.5364,61.6115,61.4707,61.4801,15332.0
2022-03-14 13:30:00,65.5,65.55,65.2,65.27,42537.0,61.4895,61.5364,61.2078,61.2736,42537.0
2022-03-14 14:00:00,65.26,65.31,65.08,65.13,23945.0,61.2642,61.3111,61.0952,61.1421,23945.0
2022-03-14 14:30:00,65.12,65.44,65.11,65.39,23971.0,61.1327,61.4331,61.1234,61.3862,23971.0
2022-03-14 15:00:00,65.35,65.65,65.31,65.59,28050.0,61.3487,61.6303,61.3111,61.574,28050.0
2022-03-14 15:30:00,65.57,65.89,65.45,65.89,128736.0,61.5552,61.8556,61.4425,61.8556,128736.0
2022-03-15 09:30:00,66.11,66.61,65.7,66.02,37115.0,62.0621,62.5315,61.6772,61.9776,37115.0
2022-03-15 10:00:00,66.1,66.11,65.64,66.04,29649.0,62.0527,62.0621,61.6209,61.9964,29649.0
2022-03-15 10:30:00,66.08,66.14,65.56,65.59,47640.0,62.034,62.0903,61.5458,61.574,47640.0
2022-03-15 11:00:00,65.61,65.95,65.57,65.92,21715.0,61.5927,61.9119,61.5552,61.8838,21715.0
2022-03-15 11:30:00,65.91,65.97,65.48,65.58,14023.0,61.8744,61.9307,61.4707,61.5646,14023.0
2022-03-15 12:00:00,65.56,65.78,65.4,65.74,12407.0,61.5458,61.7523,61.3956,61.7148,12407.0
2022-03-15 12:30:00,65.77,65.94,65.59,65.75,17349.0,61.7429,61.9025,61.574,61.7242,17349.0
2022-03-15 13:00:00,65.72,65.85,65.41,65.42,11913.0,61.696,61.818,61.405,61.4144,11913.0
2022-03-15 13:30:00,65.4,65.67,65.38,65.63,14504.0,61.3956,61.6491,61.3768,61.6115,14504.0
2022-03-15 14:00:00,65.63,65.72,65.41,65.43,13912.0,61.6115,61.696,61.405,61.4238,13912.0
2022-03-15 14:30:00,65.38,65.92,65.34,65.91,18718.0,61.3768,61.8838,61.3393,61.8744,18718.0
2022-03-15 15:00:00,65.89,66.12,65.81,66.1,25159.0,61.8556,62.0715,61.7805,62.0527,25159.0
2022-03-15 15:30:00,66.11,66.24,66.03,66.16,117037.0,62.0621,62.1842,61.987,62.1091,117037.0
2022-03-16 09:30:00,66.53,67.38,66.53,67.12,33830.0,62.4564,63.2544,62.4564,63.0103,33830.0
2022-03-16 10:00:00,67.07,67.79,66.93,67.79,21745.0,62.9633,63.6393,62.8319,63.6393,21745.0
2022-03-16 10:30:00,67.79,67.96,67.19,67.28,22638.0,63.6393,63.7988,63.076,63.1605,22638.0
2022-03-16 11:00:00,67.28,67.35,66.97,67.22,21076.0,63.1605,63.2262,62.8695,63.1042,21076.0
2022-03-16 11:30:00,67.22,67.3,67.08,67.26,12847.0,63.1042,63.1793,62.9727,63.1417,12847.0
2022-03-16 12:00:00,67.24,67.39,67.15,67.36,21880.0,63.1229,63.2637,63.0384,63.2356,21880.0
2022-03-16 12:30:00,67.35,67.42,66.85,67.0,28061.0,63.2262,63.2919,62.7568,62.8976,28061.0
2022-03-16 13:00:00,67.03,67.04,66.74,66.83,17392.0,62.9258,62.9352,62.6535,62.738,17392.0
2022-03-16 13:30:00,66.87,66.94,66.72,66.91,14592.0,62.7756,62.8413,62.6348,62.8131,14592.0
2022-03-16 14:00:00,66.8,66.82,65.66,65.66,77898.0,62.7099,62.7286,61.6397,61.6397,77898.0
2022-03-16 14:30:00,65.66,66.47,65.46,66.35,63695.0,61.6397,62.4001,61.4519,62.2874,63695.0
2022-03-16 15:00:00,66.37,66.76,66.31,66.67,35020.0,62.3062,62.6723,62.2499,62.5878,35020.0
2022-03-16 15:30:00,66.7,67.34,66.55,67.33,115370.0,62.616,63.2168,62.4752,63.2074,115370.0
2022-03-17 09:30:00,66.91,67.33,66.72,67.25,31859.0,62.8131,63.2074,62.6348,63.1323,31859.0
2022-03-17 10:00:00,67.27,67.31,67.06,67.17,28032.0,63.1511,63.1886,62.954,63.0572,28032.0
2022-03-17 10:30:00,67.18,67.26,66.97,67.09,20321.0,63.0666,63.1417,62.8695,62.9821,20321.0
2022-03-17 11:00:00,67.07,67.21,66.98,67.1,16656.0,62.9633,63.0948,62.8789,62.9915,16656.0
2022-03-17 11:30:00,67.09,67.33,67.04,67.25,67982.0,62.9821,63.2074,62.9352,63.1323,67982.0
2022-03-17 12:00:00,67.21,67.29,67.13,67.22,65010.0,63.0948,63.1699,63.0197,63.1042,65010.0
2022-03-17 12:30:00,67.26,67.6,67.18,67.58,41738.0,63.1417,63.4609,63.0666,63.4421,41738.0
2022-03-17 13:00:00,67.57,67.66,67.42,67.64,10588.0,63.4327,63.5172,63.2919,63.4984,10588.0
2022-03-17 13:30:00,67.62,67.89,67.61,67.82,17635.0,63.4797,63.7331,63.4703,63.6674,17635.0
2022-03-17 14:00:00,67.84,67.88,67.57,67.57,14935.0,63.6862,63.7237,63.4327,63.4327,14935.0
2022-03-17 14:30:00,67.63,67.84,67.62,67.8,14535.0,63.4891,63.6862,63.4797,63.6486,14535.0
2022-03-17 15:00:00,67.77,67.85,67.68,67.72,16011.0,63.6205,63.6956,63.536,63.5735,16011.0
2022-03-17 15:30:00,67.75,68.01,67.68,68.0,100869.0,63.6017,63.8458,63.536,63.8364,100869.0
2022-03-18 09:30:00,68.17,68.17,67.3,67.5,103370.0,63.996,63.996,63.1793,63.367,103370.0
2022-03-18 10:00:00,67.53,68.03,67.5,67.75,34183.0,63.3952,63.8646,63.367,63.6017,34183.0
2022-03-18 10:30:00,67.7,67.85,67.49,67.56,14379.0,63.5548,63.6956,63.3576,63.4233,14379.0
2022-03-18 11:00:00,67.57,67.65,67.37,67.39,13746.0,63.4327,63.5078,63.245,63.2637,13746.0
2022-03-18 11:30:00,67.42,67.59,67.18,67.26,15205.0,63.2919,63.4515,63.0666,63.1417,15205.0
2022-03-18 12:00:00,67.3,67.48,67.18,67.45,16514.0,63.1793,63.3482,63.0666,63.3201,16514.0
2022-03-18 12:30:00,67.48,67.55,67.36,67.49,8693.0,63.3482,63.414,63.2356,63.3576,8693.0
2022-03-18 13:00:00,67.5,67.62,67.4,67.59,10615.0,63.367,63.4797,63.2731,63.4515,10615.0
2022-03-18 13:30:00,67.57,67.7,67.56,67.61,9755.0,63.4327,63.5548,63.4233,63.4703,9755.0
2022-03-18 14:00:00,67.63,67.75,67.57,67.72,12400.0,63.4891,63.6017,63.4327,63.5735,12400.0
2022-03-18 14:30:00,67.75,67.89,67.74,67.78,9812.0,63.6017,63.7331,63.5923,63.6299,9812.0
2022-03-18 15:00:00,67.79,68.2,67.79,68.14,17623.0,63.6393,64.0242,63.6393,63.9678,17623.0
2022-03-18 15:30:00,68.15,68.33,67.94,68.04,105506.0,63.9772,64.1462,63.7801,63.8739,105506.0
2022-03-21 09:30:00,67.96,68.58,67.8,67.99,23922.0,63.7988,64.3809,63.6486,63.827,23922.0
2022-03-21 10:00:00,67.98,68.24,67.68,67.94,15906.0,63.8176,64.0617,63.536,63.7801,15906.0
2022-03-21 10:30:00,67.95,68.02,67.77,67.94,11841.0,63.7895,63.8552,63.6205,63.7801,11841.0
2022-03-21 11:00:00,67.94,68.07,67.82,68.0,11415.0,63.7801,63.9021,63.6674,63.8364,11415.0
2022-03-21 11:30:00,68.0,68.02,67.8,67.99,10025.0,63.8364,63.8552,63.6486,63.827,10025.0
2022-03-21 12:00:00,67.97,68.23,67.87,68.21,8942.0,63.8082,64.0523,63.7144,64.0335,8942.0
2022-03-21 12:30:00,68.2,68.2,67.55,67.63,47184.0,64.0242,64.0242,63.414,63.4891,47184.0
2022-03-21 13:00:00,67.6,67.64,67.29,67.32,27730.0,63.4609,63.4984,63.1699,63.198,27730.0
2022-03-21 13:30:00,67.33,67.62,67.32,67.6,15340.0,63.2074,63.4797,63.198,63.4609,15340.0
2022-03-21 14:00:00,67.6,67.78,67.46,67.78,19136.0,63.4609,63.6299,63.3295,63.6299,19136.0
2022-03-21 14:30:00,67.76,67.84,67.5,67.52,22576.0,63.6111,63.6862,63.367,63.3858,22576.0
2022-03-21 15:00:00,67.51,67.75,67.48,67.73,21633.0,63.3764,63.6017,63.3482,63.5829,21633.0
2022-03-21 15:30:00,67.76,67.99,67.6,67.89,85603.0,63.6111,63.827,63.4609,63.7331,85603.0
2022-03-22 09:30:00,68.35,68.53,68.04,68.09,61686.0,64.165,64.3339,63.8739,63.9209,61686.0
2022-03-22 10:00:00,68.16,68.24,68.0,68.09,13935.0,63.9866,64.0617,63.8364,63.9209,13935.0
2022-03-22 10:30:00,68.1,68.18,67.93,67.93,27978.0,63.9303,64.0054,63.7707,63.7707,27978.0
2022-03-22 11:00:00,67.98,67.99,67.73,67.87,12979.0,63.8176,63.827,63.5829,63.7144,12979.0
2022-03-22 11:30:00,67.85,67.97,67.75,67.97,19793.0,63.6956,63.8082,63.6017,63.8082,19793.0
2022-03-22 12:00:00,68.0,68.11,67.94,68.02,16854.0,63.8364,63.9397,63.7801,63.8552,16854.0
2022-03-22 12:30:00,67.98,68.19,67.94,68.09,31093.0,63.8176,64.0148,63.7801,63.9209,31093.0
2022-03-22 13:00:00,68.07,68.17,67.95,68.03,33562.0,63.9021,63.996,63.7895,63.8646,33562.0
2022-03-22 13:30:00,68.08,68.11,67.96,68.06,19348.0,63.9115,63.9397,63.7988,63.8927,19348.0
2022-03-22 14:00:00,68.05,68.09,67.91,67.94,13087.0,63.8833,63.9209,63.7519,63.7801,13087.0
2022-03-22 14:30:00,67.93,67.98,67.87,67.88,18417.0,63.7707,63.8176,63.7144,63.7237,18417.0
2022-03-22 15:00:00,67.85,67.98,67.84,67.92,23003.0,63.6956,63.8176,63.6862,63.7613,23003.0
2022-03-22 15:30:00,67.89,68.05,67.79,67.8,111520.0,63.7331,63.8833,63.6393,63.6486,111520.0
2022-03-23 09:30:00,67.22,67.54,66.59,66.7,59084.0,63.1042,63.4046,62.5127,62.616,59084.0
2022-03-23 10:00:00,66.65,66.87,66.57,66.74,22051.0,62.5691,62.7756,62.494,62.6535,22051.0
2022-03-23 10:30:00,66.82,66.99,66.69,66.9,22981.0,62.7286,62.8882,62.6066,62.8038,22981.0
2022-03-23 11:00:00,66.89,67.12,66.82,67.05,22808.0,62.7944,63.0103,62.7286,62.9446,22808.0
2022-03-23 11:30:00,67.04,67.06,66.82,66.83,13123.0,62.9352,62.954,62.7286,62.738,13123.0
2022-03-23 12:00:00,66.84,66.93,66.26,66.28,47473.0,62.7474,62.8319,62.2029,62.2217,47473.0
2022-03-23 12:30:00,66.31,66.35,66.17,66.25,21711.0,62.2499,62.2874,62.1184,62.1935,21711.0
2022-03-23 13:00:00,66.28,66.28,66.0,66.0,19919.0,62.2217,62.2217,61.9589,61.9589,19919.0
2022-03-23 13:30:00,66.02,66.3,66.0,66.27,20828.0,61.9776,62.2405,61.9589,62.2123,20828.0
2022-03-23 14:00:00,66.27,66.28,65.93,66.04,29182.0,62.2123,62.2217,61.8931,61.9964,29182.0
2022-03-23 14:30:00,66.04,66.05,65.7,65.7,34776.0,61.9964,62.0058,61.6772,61.6772,34776.0
2022-03-23 15:00:00,65.7,65.78,65.51,65.52,37185.0,61.6772,61.7523,61.4989,61.5082,37185.0
2022-03-23 15:30:00,65.5,65.52,65.15,65.34,174852.0,61.4895,61.5082,61.1609,61.3393,174852.0
2022-03-24 09:30:00,65.6,65.85,64.9,65.09,46990.0,61.5833,61.818,60.9262,61.1046,46990.0
2022-03-24 10:00:00,65.11,65.46,65.04,65.36,20742.0,61.1234,61.4519,61.0576,61.358,20742.0
2022-03-24 10:30:00,65.34,65.63,65.32,65.53,18444.0,61.3393,61.6115,61.3205,61.5176,18444.0
2022-03-24 11:00:00,65.49,65.71,65.33,65.63,21984.0,61.4801,61.6866,61.3299,61.6115,21984.0
2022-03-24 11:30:00,65.65,65.8,65.58,65.66,17335.0,61.6303,61.7711,61.5646,61.6397,17335.0
2022-03-24 12:00:00,65.67,65.72,65.51,65.57,33652.0,61.6491,61.696,61.4989,61.5552,33652.0
2022-03-24 12:30:00,65.59,65.71,65.57,65.69,11804.0,61.574,61.6866,61.5552,61.6678,11804.0
2022-03-24 13:00:00,65.66,65.72,65.53,65.6,23355.0,61.6397,61.696,61.5176,61.5833,23355.0
2022-03-24 13:30:00,65.62,65.83,65.52,65.73,50768.0,61.6021,61.7993,61.5082,61.7054,50768.0
2022-03-24 14:00:00,65.73,65.8,65.62,65.65,21879.0,61.7054,61.7711,61.6021,61.6303,21879.0
2022-03-24 14:30:00,65.66,65.92,65.64,65.88,28753.0,61.6397,61.8838,61.6209,61.8462,28753.0
2022-03-24 15:00:00,65.89,66.27,65.87,66.2,114061.0,61.8556,62.2123,61.8368,62.1466,114061.0
2022-03-24 15:30:00,66.2,66.29,65.87,66.21,142141.0,62.1466,62.2311,61.8368,62.156,142141.0
2022-03-25 09:30:00,66.49,66.93,66.24,66.44,50165.0,62.4189,62.8319,62.1842,62.3719,50165.0
2022-03-25 10:00:00,66.42,66.88,66.21,66.72,27690.0,62.3531,62.785,62.156,62.6348,27690.0
2022-03-25 10:30:00,66.77,66.83,66.6,66.67,18638.0,62.6817,62.738,62.5221,62.5878,18638.0
2022-03-25 11:00:00,66.6,66.6,66.1,66.23,24778.0,62.5221,62.5221,62.0527,62.1748,24778.0
2022-03-25 11:30:00,66.28,66.54,66.18,66.37,20337.0,62.2217,62.4658,62.1278,62.3062,20337.0
2022-03-25 12:00:00,66.36,66.62,66.36,66.6,20777.0,62.2968,62.5409,62.2968,62.5221,20777.0
2022-03-25 12:30:00,66.6,66.67,66.49,66.56,13779.0,62.5221,62.5878,62.4189,62.4846,13779.0
2022-03-25 13:00:00,66.56,66.64,66.45,66.51,17290.0,62.4846,62.5597,62.3813,62.4376,17290.0
2022-03-25 13:30:00,66.52,66.78,66.5,66.74,16912.0,62.447,62.6911,62.4282,62.6535,16912.0
2022-03-25 14:00:00,66.71,66.84,66.7,66.84,23520.0,62.6254,62.7474,62.616,62.7474,23520.0
2022-03-25 14:30:00,66.83,66.87,66.56,66.6,36553.0,62.738,62.7756,62.4846,62.5221,36553.0
2022-03-25 15:00:00,66.6,66.69,66.38,66.4,49802.0,62.5221,62.6066,62.3156,62.3344,49802.0
2022-03-25 15:30:00,66.35,67.05,66.34,66.97,240589.0,62.2874,62.9446,62.278,62.8695,240589.0
2022-03-28 09:30:00,66.8,67.0,66.37,66.91,25468.0,62.7099,62.8976,62.3062,62.8131,25468.0
2022-03-28 10:00:00,66.72,66.95,66.58,66.83,28194.0,62.6348,62.8507,62.5033,62.738,28194.0
2022-03-28 10:30:00,66.85,66.87,66.6,66.76,14897.0,62.7568,62.7756,62.5221,62.6723,14897.0
2022-03-28 11:00:00,66.76,66.81,66.49,66.49,17565.0,62.6723,62.7193,62.4189,62.4189,17565.0
2022-03-28 11:30:00,66.46,66.48,66.11,66.13,22161.0,62.3907,62.4095,62.0621,62.0809,22161.0
2022-03-28 12:00:00,66.14,66.35,66.14,66.25,10571.0,62.0903,62.2874,62.0903,62.1935,10571.0
2022-03-28 12:30:00,66.24,66.43,66.22,66.43,7731.0,62.1842,62.3625,62.1654,62.3625,7731.0
2022-03-28 13:00:00,66.44,66.5,66.29,66.4,11820.0,62.3719,62.4282,62.2311,62.3344,11820.0
2022-03-28 13:30:00,66.47,66.47,66.26,66.3,9898.0,62.4001,62.4001,62.2029,62.2405,9898.0
2022-03-28 14:00:00,66.26,66.37,66.24,66.31,10335.0,62.2029,62.3062,62.1842,62.2499,10335.0
2022-03-28 14:30:00,66.34,66.55,66.3,66.55,14036.0,62.278,62.4752,62.2405,62.4752,14036.0
2022-03-28 15:00:00,66.53,66.66,66.5,66.63,22193.0,62.4564,62.5784,62.4282,62.5503,22193.0
2022-03-28 15:30:00,66.62,66.87,66.58,66.66,149676.0,62.5409,62.7756,62.5033,62.5784,149676.0
2022-03-29 09:30:00,67.37,67.72,66.91,66.92,220804.0,63.245,63.5735,62.8131,62.8225,220804.0
2022-03-29 10:00:00,66.89,67.24,66.75,67.12,37792.0,62.7944,63.1229,62.6629,63.0103,37792.0
2022-03-29 10:30:00,67.16,67.51,67.13,67.3,38662.0,63.0478,63.3764,63.0197,63.1793,38662.0
2022-03-29 11:00:00,67.31,67.39,66.91,67.15,33347.0,63.1886,63.2637,62.8131,63.0384,33347.0
2022-03-29 11:30:00,67.18,67.35,67.14,67.19,21545.0,63.0666,63.2262,63.0291,63.076,21545.0
2022-03-29 12:00:00,67.19,67.21,67.02,67.09,12815.0,63.076,63.0948,62.9164,62.9821,12815.0
2022-03-29 12:30:00,67.11,67.17,66.95,67.05,13273.0,63.0009,63.0572,62.8507,62.9446,13273.0
2022-03-29 13:00:00,67.04,67.05,66.86,66.92,13820.0,62.9352,62.9446,62.7662,62.8225,13820.0
2022-03-29 13:30:00,66.93,67.17,66.86,67.16,16747.0,62.8319,63.0572,62.7662,63.0478,16747.0
2022-03-29 14:00:00,67.16,67.33,67.14,67.3,27347.0,63.0478,63.2074,63.0291,63.1793,27347.0
2022-03-29 14:30:00,67.3,67.32,67.21,67.23,32316.0,63.1793,63.198,63.0948,63.1135,32316.0
2022-03-29 15:00:00,67.21,67.34,67.2,67.31,43337.0,63.0948,63.2168,63.0854,63.1886,43337.0
2022-03-29 15:30:00,67.31,67.51,67.3,67.5,129254.0,63.1886,63.3764,63.1793,63.367,129254.0
2022-03-30 09:30:00,67.12,67.21,66.23,66.86,103164.0,63.0103,63.0948,62.1748,62.7662,103164.0
2022-03-30 10:00:00,66.9,66.92,66.65,66.69,21262.0,62.8038,62.8225,62.5691,62.6066,21262.0
2022-03-30 10:30:00,66.72,66.73,66.38,66.6,21551.0,62.6348,62.6442,62.3156,62.5221,21551.0
2022-03-30 11:00:00,66.58,66.72,66.28,66.3,32007.0,62.5033,62.6348,62.2217,62.2405,32007.0
2022-03-30 11:30:00,66.29,66.3,65.99,66.08,45469.0,62.2311,62.2405,61.9495,62.034,45469.0
2022-03-30 12:00:00,66.08,66.49,66.05,66.46,59342.0,62.034,62.4189,62.0058,62.3907,59342.0
2022-03-30 12:30:00,66.47,66.59,66.4,66.53,54958.0,62.4001,62.5127,62.3344,62.4564,54958.0
2022-03-30 13:00:00,66.54,66.55,66.21,66.26,41316.0,62.4658,62.4752,62.156,62.2029,41316.0
2022-03-30 13:30:00,66.25,66.43,66.19,66.34,34338.0,62.1935,62.3625,62.1372,62.278,34338.0
2022-03-30 14:00:00,66.32,66.59,66.29,66.38,160754.0,62.2593,62.5127,62.2311,62.3156,160754.0
2022-03-30 14:30:00,66.38,66.4,66.21,66.25,44756.0,62.3156,62.3344,62.156,62.1935,44756.0
2022-03-30 15:00:00,66.25,66.26,66.07,66.11,23525.0,62.1935,62.2029,62.0246,62.0621,23525.0
2022-03-30 15:30:00,66.13,66.27,65.88,66.26,157939.0,62.0809,62.2123,61.8462,62.2029,157939.0
2022-03-31 09:30:00,66.24,66.72,65.8,66.69,132920.0,62.1842,62.6348,61.7711,62.6066,132920.0
2022-03-31 10:00:00,66.7,66.7,65.68,65.85,43644.0,62.616,62.616,61.6585,61.818,43644.0
2022-03-31 10:30:00,65.84,66.01,65.65,65.88,25137.0,61.8087,61.9682,61.6303,61.8462,25137.0
2022-03-31 11:00:00,65.89,65.91,65.45,65.48,26121.0,61.8556,61.8744,61.4425,61.4707,26121.0
2022-03-31 11:30:00,65.45,65.48,65.21,65.44,26546.0,61.4425,61.4707,61.2172,61.4331,26546.0
2022-03-31 12:00:00,65.45,65.45,65.11,65.11,17618.0,61.4425,61.4425,61.1234,61.1234,17618.0
2022-03-31 12:30:00,65.13,65.36,65.12,65.2,26243.0,61.1421,61.358,61.1327,61.2078,26243.0
2022-03-31 13:00:00,65.21,65.23,64.92,65.03,20582.0,61.2172,61.236,60.945,61.0482,20582.0
2022-03-31 13:30:00,65.03,65.07,64.79,64.88,73350.0,61.0482,61.0858,60.8229,60.9074,73350.0
2022-03-31 14:00:00,64.88,64.88,64.57,64.72,46310.0,60.9074,60.9074,60.6164,60.7572,46310.0
2022-03-31 14:30:00,64.74,64.82,64.61,64.63,17388.0,60.776,60.8511,60.654,60.6727,17388.0
2022-03-31 15:00:00,64.63,64.69,64.3,64.37,49741.0,60.6727,60.7291,60.3629,60.4287,49741.0
2022-03-31 15:30:00,64.38,64.38,63.85,63.9,267986.0,60.438,60.438,59.9405,59.9874,267986.0
2022-04-01 09:30:00,64.62,64.7,64.07,64.48,41190.0,60.6634,60.7385,60.147,60.5319,41190.0
2022-04-01 10:00:00,64.5,64.5,63.69,63.75,31092.0,60.5507,60.5507,59.7903,59.8466,31092.0
2022-04-01 10:30:00,63.76,64.08,63.76,64.02,34233.0,59.856,60.1564,59.856,60.1001,34233.0
2022-04-01 11:00:00,63.99,64.27,63.98,64.15,29620.0,60.0719,60.3348,60.0625,60.2221,29620.0
2022-04-01 11:30:00,64.13,64.46,63.97,64.41,47128.0,60.2034,60.5132,60.0532,60.4662,47128.0
2022-04-01 12:00:00,64.42,64.61,64.37,64.51,28837.0,60.4756,60.654,60.4287,60.5601,28837.0
2022-04-01 12:30:00,64.51,64.67,64.39,64.57,29715.0,60.5601,60.7103,60.4474,60.6164,29715.0
2022-04-01 13:00:00,64.57,64.73,64.47,64.67,26364.0,60.6164,60.7666,60.5225,60.7103,26364.0
2022-04-01 13:30:00,64.64,65.03,64.63,65.0,94240.0,60.6821,61.0482,60.6727,61.0201,94240.0
2022-04-01 14:00:00,64.99,65.42,64.99,65.41,51168.0,61.0107,61.4144,61.0107,61.405,51168.0
2022-04-01 14:30:00,65.44,65.55,65.37,65.51,51973.0,61.4331,61.5364,61.3674,61.4989,51973.0
2022-04-01 15:00:00,65.52,65.62,65.36,65.47,48665.0,61.5082,61.6021,61.358,61.4613,48665.0
2022-04-01 15:30:00,65.48,65.91,65.45,65.89,221782.0,61.4707,61.8744,61.4425,61.8556,221782.0
2022-04-04 09:30:00,65.82,65.88,65.34,65.65,46214.0,61.7899,61.8462,61.3393,61.6303,46214.0
2022-04-04 10:00:00,65.62,65.73,65.36,65.45,32958.0,61.6021,61.7054,61.358,61.4425,32958.0
2022-04-04 10:30:00,65.46,66.03,65.36,66.03,55666.0,61.4519,61.987,61.358,61.987,55666.0
2022-04-04 11:00:00,65.99,66.56,65.93,66.49,86813.0,61.9495,62.4846,61.8931,62.4189,86813.0
2022-04-04 11:30:00,66.46,66.96,66.4,66.92,61753.0,62.3907,62.8601,62.3344,62.8225,61753.0
2022-04-04 12:00:00,66.91,67.05,66.76,66.88,73878.0,62.8131,62.9446,62.6723,62.785,73878.0
2022-04-04 12:30:00,66.88,67.02,66.72,66.85,30916.0,62.785,62.9164,62.6348,62.7568,30916.0
2022-04-04 13:00:00,66.82,67.04,66.73,66.98,54531.0,62.7286,62.9352,62.6442,62.8789,54531.0
2022-04-04 13:30:00,66.99,67.27,66.93,67.15,75429.0,62.8882,63.1511,62.8319,63.0384,75429.0
2022-04-04 14:00:00,67.15,67.32,67.07,67.18,66295.0,63.0384,63.198,62.9633,63.0666,66295.0
2022-04-04 14:30:00,67.18,67.29,67.13,67.13,71582.0,63.0666,63.1699,63.0197,63.0197,71582.0
2022-04-04 15:00:00,67.13,67.18,66.98,66.98,95204.0,63.0197,63.0666,62.8789,62.8789,95204.0
2022-04-04 15:30:00,67.0,67.3,66.93,67.05,314420.0,62.8976,63.1793,62.8319,62.9446,314420.0
2022-04-05 09:30:00,66.65,67.22,66.59,67.22,70487.0,62.5691,63.1042,62.5127,63.1042,70487.0
2022-04-05 10:00:00,67.23,67.41,66.33,66.64,129887.0,63.1135,63.2825,62.2687,62.5597,129887.0
2022-04-05 10:30:00,66.64,67.05,66.63,66.97,35827.0,62.5597,62.9446,62.5503,62.8695,35827.0
2022-04-05 11:00:00,66.9,67.0,66.67,66.76,25685.0,62.8038,62.8976,62.5878,62.6723,25685.0
2022-04-05 11:30:00,66.77,66.86,66.38,66.5,18833.0,62.6817,62.7662,62.3156,62.4282,18833.0
2022-04-05 12:00:00,66.46,66.57,65.5,65.5,119591.0,62.3907,62.494,61.4895,61.4895,119591.0
2022-04-05 12:30:00,65.5,65.89,65.39,65.89,105557.0,61.4895,61.8556,61.3862,61.8556,105557.0
2022-04-05 13:00:00,65.88,66.11,65.82,65.87,29476.0,61.8462,62.0621,61.7899,61.8368,29476.0
2022-04-05 13:30:00,65.86,65.95,65.71,65.71,38604.0,61.8274,61.9119,61.6866,61.6866,38604.0
2022-04-05 14:00:00,65.71,65.86,65.6,65.73,31935.0,61.6866,61.8274,61.5833,61.7054,31935.0
2022-04-05 14:30:00,65.73,65.94,65.64,65.8,34149.0,61.7054,61.9025,61.6209,61.7711,34149.0
2022-04-05 15:00:00,65.81,65.84,65.53,65.59,38883.0,61.7805,61.8087,61.5176,61.574,38883.0
2022-04-05 15:30:00,65.57,65.57,65.06,65.39,146156.0,61.5552,61.5552,61.0764,61.3862,146156.0
2022-04-06 09:30:00,64.64,64.79,64.4,64.78,56834.0,60.6821,60.8229,60.4568,60.8136,56834.0
2022-04-06 10:00:00,64.77,64.81,64.21,64.48,68912.0,60.8042,60.8417,60.2785,60.5319,68912.0
2022-04-06 10:30:00,64.47,64.62,63.92,64.08,64828.0,60.5225,60.6634,60.0062,60.1564,64828.0
2022-04-06 11:00:00,64.06,64.76,64.06,64.55,46588.0,60.1376,60.7948,60.1376,60.5976,46588.0
2022-04-06 11:30:00,64.57,64.7,64.43,64.48,27767.0,60.6164,60.7385,60.485,60.5319,27767.0
2022-04-06 12:00:00,64.49,64.56,64.26,64.3,40473.0,60.5413,60.607,60.3254,60.3629,40473.0
2022-04-06 12:30:00,64.29,64.32,64.04,64.2,39618.0,60.3536,60.3817,60.1189,60.2691,39618.0
2022-04-06 13:00:00,64.2,64.31,64.07,64.22,24630.0,60.2691,60.3723,60.147,60.2878,24630.0
2022-04-06 13:30:00,64.22,64.38,64.18,64.25,29284.0,60.2878,60.438,60.2503,60.316,29284.0
2022-04-06 14:00:00,64.19,64.57,63.96,64.2,22563.0,60.2597,60.6164,60.0438,60.2691,22563.0
2022-04-06 14:30:00,64.22,64.75,64.18,64.74,88973.0,60.2878,60.7854,60.2503,60.776,88973.0
2022-04-06 15:00:00,64.76,64.79,64.33,64.38,51892.0,60.7948,60.8229,60.3911,60.438,51892.0
2022-04-06 15:30:00,64.35,64.82,64.34,64.6,180218.0,60.4099,60.8511,60.4005,60.6446,180218.0
2022-04-07 09:30:00,64.29,64.37,63.47,63.89,101694.0,60.3536,60.4287,59.5838,59.9781,101694.0
2022-04-07 10:00:00,63.86,63.92,63.37,63.74,58344.0,59.9499,60.0062,59.4899,59.8372,58344.0
2022-04-07 10:30:00,63.76,63.83,63.35,63.39,22047.0,59.856,59.9217,59.4711,59.5087,22047.0
2022-04-07 11:00:00,63.44,63.64,63.39,63.48,20811.0,59.5556,59.7434,59.5087,59.5932,20811.0
2022-04-07 11:30:00,63.5,63.74,63.45,63.51,25617.0,59.6119,59.8372,59.565,59.6213,25617.0
2022-04-07 12:00:00,63.55,63.56,63.24,63.25,41705.0,59.6589,59.6683,59.3679,59.3772,41705.0
2022-04-07 12:30:00,63.27,63.34,63.07,63.25,91303.0,59.396,59.4617,59.2083,59.3772,91303.0
2022-04-07 13:00:00,63.23,63.61,63.08,63.5,56890.0,59.3585,59.7152,59.2176,59.6119,56890.0
2022-04-07 13:30:00,63.5,63.68,63.38,63.66,31043.0,59.6119,59.7809,59.4993,59.7621,31043.0
2022-04-07 14:00:00,63.67,63.79,63.58,63.69,50165.0,59.7715,59.8842,59.687,59.7903,50165.0
2022-04-07 14:30:00,63.7,63.74,63.45,63.66,54405.0,59.7997,59.8372,59.565,59.7621,54405.0
2022-04-07 15:00:00,63.63,63.85,63.41,63.5,110268.0,59.734,59.9405,59.5274,59.6119,110268.0
2022-04-07 15:30:00,63.49,63.6,63.23,63.33,318483.0,59.6025,59.7058,59.3585,59.4523,318483.0
2022-04-08 09:30:00,63.46,63.66,62.58,62.76,97143.0,59.5744,59.7621,58.7483,58.9172,97143.0
2022-04-08 10:00:00,62.71,63.43,62.62,63.42,60175.0,58.8703,59.5462,58.7858,59.5368,60175.0
2022-04-08 10:30:00,63.44,63.95,63.35,63.87,55083.0,59.5556,60.0344,59.4711,59.9593,55083.0
2022-04-08 11:00:00,63.85,63.99,63.63,63.79,67237.0,59.9405,60.0719,59.734,59.8842,67237.0
2022-04-08 11:30:00,63.78,63.9,63.29,63.4,59100.0,59.8748,59.9874,59.4148,59.5181,59100.0
2022-04-08 12:00:00,63.38,63.66,63.38,63.51,48434.0,59.4993,59.7621,59.4993,59.6213,48434.0
2022-04-08 12:30:00,63.53,63.53,63.32,63.41,31157.0,59.6401,59.6401,59.443,59.5274,31157.0
2022-04-08 13:00:00,63.39,63.43,63.23,63.33,29555.0,59.5087,59.5462,59.3585,59.4523,29555.0
2022-04-08 13:30:00,63.34,63.37,63.15,63.18,32340.0,59.4617,59.4899,59.2834,59.3115,32340.0
2022-04-08 14:00:00,63.14,63.4,63.07,63.19,48311.0,59.274,59.5181,59.2083,59.3209,48311.0
2022-04-08 14:30:00,63.16,63.16,62.95,63.11,43494.0,59.2927,59.2927,59.0956,59.2458,43494.0
2022-04-08 15:00:00,63.11,63.17,62.9,63.0,67915.0,59.2458,59.3021,59.0487,59.1425,67915.0
2022-04-08 15:30:00,63.02,63.07,62.73,62.88,187812.0,59.1613,59.2083,58.8891,59.0299,187812.0
2022-04-11 09:30:00,62.58,63.5,62.58,63.45,63775.0,58.7483,59.6119,58.7483,59.565,63775.0
2022-04-11 10:00:00,63.46,63.83,63.29,63.55,55963.0,59.5744,59.9217,59.4148,59.6589,55963.0
2022-04-11 10:30:00,63.54,63.63,63.32,63.35,36484.0,59.6495,59.734,59.443,59.4711,36484.0
2022-04-11 11:00:00,63.35,63.38,63.15,63.36,37783.0,59.4711,59.4993,59.2834,59.4805,37783.0
2022-04-11 11:30:00,63.35,63.59,63.34,63.44,34669.0,59.4711,59.6964,59.4617,59.5556,34669.0
2022-04-11 12:00:00,63.45,63.93,63.44,63.89,25691.0,59.565,60.0156,59.5556,59.9781,25691.0
2022-04-11 12:30:00,63.92,63.93,63.62,63.65,42837.0,60.0062,60.0156,59.7246,59.7527,42837.0
2022-04-11 13:00:00,63.65,63.73,63.63,63.7,27012.0,59.7527,59.8278,59.734,59.7997,27012.0
2022-04-11 13:30:00,63.71,63.95,63.69,63.94,22458.0,59.8091,60.0344,59.7903,60.025,22458.0
2022-04-11 14:00:00,63.93,63.99,63.72,63.89,97968.0,60.0156,60.0719,59.8185,59.9781,97968.0
2022-04-11 14:30:00,63.89,63.95,63.8,63.93,34246.0,59.9781,60.0344,59.8936,60.0156,34246.0
2022-04-11 15:00:00,63.91,64.0,63.81,63.81,161644.0,59.9968,60.0813,59.9029,59.9029,161644.0
2022-04-11 15:30:00,63.8,63.82,63.32,63.36,157254.0,59.8936,59.9123,59.443,59.4805,157254.0
2022-04-12 09:30:00,63.83,65.47,63.83,65.38,135648.0,59.9217,61.4613,59.9217,61.3768,135648.0
2022-04-12 10:00:00,65.38,65.65,65.25,65.42,111856.0,61.3768,61.6303,61.2548,61.4144,111856.0
2022-04-12 10:30:00,65.42,65.48,65.08,65.2,67504.0,61.4144,61.4707,61.0952,61.2078,67504.0
2022-04-12 11:00:00,65.2,65.54,65.19,65.47,46310.0,61.2078,61.527,61.1985,61.4613,46310.0
2022-04-12 11:30:00,65.47,65.81,65.44,65.79,45298.0,61.4613,61.7805,61.4331,61.7617,45298.0
2022-04-12 12:00:00,65.75,65.77,65.27,65.3,58315.0,61.7242,61.7429,61.2736,61.3017,58315.0
2022-04-12 12:30:00,65.28,65.33,64.96,65.03,34984.0,61.2829,61.3299,60.9825,61.0482,34984.0
2022-04-12 13:00:00,65.03,65.14,64.92,65.02,39665.0,61.0482,61.1515,60.945,61.0389,39665.0
2022-04-12 13:30:00,65.01,65.04,64.5,64.59,39336.0,61.0295,61.0576,60.5507,60.6352,39336.0
2022-04-12 14:00:00,64.59,64.81,64.49,64.5,73912.0,60.6352,60.8417,60.5413,60.5507,73912.0
2022-04-12 14:30:00,64.48,64.78,64.3,64.75,61145.0,60.5319,60.8136,60.3629,60.7854,61145.0
2022-04-12 15:00:00,64.75,64.79,64.35,64.39,55751.0,60.7854,60.8229,60.4099,60.4474,55751.0
2022-04-12 15:30:00,64.39,64.61,64.28,64.49,174539.0,60.4474,60.654,60.3442,60.5413,174539.0
2022-04-13 09:30:00,64.4,65.04,64.21,64.68,45786.0,60.4568,61.0576,60.2785,60.7197,45786.0
2022-04-13 10:00:00,64.63,64.72,64.36,64.58,35674.0,60.6727,60.7572,60.4193,60.6258,35674.0
2022-04-13 10:30:00,64.51,64.74,64.47,64.7,22392.0,60.5601,60.776,60.5225,60.7385,22392.0
2022-04-13 11:00:00,64.64,64.95,64.63,64.82,29140.0,60.6821,60.9731,60.6727,60.8511,29140.0
2022-04-13 11:30:00,64.9,64.9,64.47,64.52,18134.0,60.9262,60.9262,60.5225,60.5695,18134.0
2022-04-13 12:00:00,64.52,64.63,64.46,64.46,14745.0,60.5695,60.6727,60.5132,60.5132,14745.0
2022-04-13 12:30:00,64.5,64.61,64.47,64.57,33058.0,60.5507,60.654,60.5225,60.6164,33058.0
2022-04-13 13:00:00,64.59,64.89,64.59,64.64,49808.0,60.6352,60.9168,60.6352,60.6821,49808.0
2022-04-13 13:30:00,64.65,64.73,64.57,64.62,26663.0,60.6915,60.7666,60.6164,60.6634,26663.0
2022-04-13 14:00:00,64.59,64.59,64.19,64.29,15885.0,60.6352,60.6352,60.2597,60.3536,15885.0
2022-04-13 14:30:00,64.28,64.53,64.28,64.45,24669.0,60.3442,60.5789,60.3442,60.5038,24669.0
2022-04-13 15:00:00,64.44,64.57,64.39,64.54,32059.0,60.4944,60.6164,60.4474,60.5883,32059.0
2022-04-13 15:30:00,64.52,64.74,64.51,64.7,160526.0,60.5695,60.776,60.5601,60.7385,160526.0
2022-04-14 09:30:00,65.11,65.45,64.57,64.7,87771.0,61.1234,61.4425,60.6164,60.7385,87771.0
2022-04-14 10:00:00,64.7,65.0,64.28,64.86,25460.0,60.7385,61.0201,60.3442,60.8887,25460.0
2022-04-14 10:30:00,64.87,64.91,64.67,64.78,21661.0,60.898,60.9356,60.7103,60.8136,21661.0
2022-04-14 11:00:00,64.68,64.74,64.42,64.72,24299.0,60.7197,60.776,60.4756,60.7572,24299.0
2022-04-14 11:30:00,64.72,64.73,64.27,64.3,14163.0,60.7572,60.7666,60.3348,60.3629,14163.0
2022-04-14 12:00:00,64.25,64.45,64.24,64.29,13010.0,60.316,60.5038,60.3066,60.3536,13010.0
2022-04-14 12:30:00,64.28,64.32,64.12,64.21,11651.0,60.3442,60.3817,60.194,60.2785,11651.0
2022-04-14 13:00:00,64.26,64.29,64.19,64.29,15103.0,60.3254,60.3536,60.2597,60.3536,15103.0
2022-04-14 13:30:00,64.34,64.55,64.33,64.55,12780.0,60.4005,60.5976,60.3911,60.5976,12780.0
2022-04-14 14:00:00,64.57,64.6,64.39,64.44,15719.0,60.6164,60.6446,60.4474,60.4944,15719.0
2022-04-14 14:30:00,64.45,64.5,64.21,64.23,12758.0,60.5038,60.5507,60.2785,60.2972,12758.0
2022-04-14 15:00:00,64.24,64.24,64.07,64.08,19027.0,60.3066,60.3066,60.147,60.1564,19027.0
2022-04-14 15:30:00,64.09,64.09,63.76,63.79,120446.0,60.1658,60.1658,59.856,59.8842,120446.0
2022-04-18 09:30:00,63.68,64.49,63.53,64.0,38286.0,59.7809,60.5413,59.6401,60.0813,38286.0
2022-04-18 10:00:00,63.97,64.03,63.45,63.54,23806.0,60.0532,60.1095,59.565,59.6495,23806.0
2022-04-18 10:30:00,63.59,63.87,63.58,63.71,19799.0,59.6964,59.9593,59.687,59.8091,19799.0
2022-04-18 11:00:00,63.66,63.7,63.18,63.18,12016.0,59.7621,59.7997,59.3115,59.3115,12016.0
2022-04-18 11:30:00,63.19,63.29,63.06,63.13,12468.0,59.3209,59.4148,59.1989,59.2646,12468.0
2022-04-18 12:00:00,63.03,63.06,62.94,63.01,12556.0,59.1707,59.1989,59.0862,59.1519,12556.0
2022-04-18 12:30:00,63.04,63.18,62.99,63.18,13781.0,59.1801,59.3115,59.1332,59.3115,13781.0
2022-04-18 13:00:00,63.18,63.35,63.11,63.3,11027.0,59.3115,59.4711,59.2458,59.4242,11027.0
2022-04-18 13:30:00,63.37,63.65,63.37,63.59,15192.0,59.4899,59.7527,59.4899,59.6964,15192.0
2022-04-18 14:00:00,63.62,63.73,63.54,63.6,14276.0,59.7246,59.8278,59.6495,59.7058,14276.0
2022-04-18 14:30:00,63.6,63.72,63.59,63.59,13603.0,59.7058,59.8185,59.6964,59.6964,13603.0
2022-04-18 15:00:00,63.61,63.62,63.21,63.22,30152.0,59.7152,59.7246,59.3397,59.3491,30152.0
2022-04-18 15:30:00,63.2,63.36,62.95,63.33,72588.0,59.3303,59.4805,59.0956,59.4523,72588.0
2022-04-19 09:30:00,63.73,64.58,63.73,64.54,55784.0,59.8278,60.6258,59.8278,60.5883,55784.0
2022-04-19 10:00:00,64.53,64.66,64.34,64.56,19659.0,60.5789,60.7009,60.4005,60.607,19659.0
2022-04-19 10:30:00,64.56,64.78,64.55,64.65,30831.0,60.607,60.8136,60.5976,60.6915,30831.0
2022-04-19 11:00:00,64.64,65.11,64.63,65.06,20212.0,60.6821,61.1234,60.6727,61.0764,20212.0
2022-04-19 11:30:00,65.06,65.18,64.99,65.02,14591.0,61.0764,61.1891,61.0107,61.0389,14591.0
2022-04-19 12:00:00,65.03,65.16,64.98,65.06,15026.0,61.0482,61.1703,61.0013,61.0764,15026.0
2022-04-19 12:30:00,65.06,65.13,64.97,65.05,11369.0,61.0764,61.1421,60.9919,61.067,11369.0
2022-04-19 13:00:00,65.08,65.23,65.07,65.14,11696.0,61.0952,61.236,61.0858,61.1515,11696.0
2022-04-19 13:30:00,65.14,65.43,65.14,65.37,17810.0,61.1515,61.4238,61.1515,61.3674,17810.0
2022-04-19 14:00:00,65.37,65.43,65.2,65.23,32859.0,61.3674,61.4238,61.2078,61.236,32859.0
2022-04-19 14:30:00,65.25,65.42,65.22,65.38,39270.0,61.2548,61.4144,61.2266,61.3768,39270.0
2022-04-19 15:00:00,65.35,65.47,65.24,65.45,41552.0,61.3487,61.4613,61.2454,61.4425,41552.0
2022-04-19 15:30:00,65.45,65.51,65.23,65.38,127277.0,61.4425,61.4989,61.236,61.3768,127277.0
2022-04-20 09:30:00,66.0,66.45,65.86,66.3,65414.0,61.9589,62.3813,61.8274,62.2405,65414.0
2022-04-20 10:00:00,66.33,66.33,65.85,65.98,21048.0,62.2687,62.2687,61.818,61.9401,21048.0
2022-04-20 10:30:00,65.92,66.21,65.86,66.09,20057.0,61.8838,62.156,61.8274,62.0433,20057.0
2022-04-20 11:00:00,66.07,66.12,65.95,66.02,14213.0,62.0246,62.0715,61.9119,61.9776,14213.0
2022-04-20 11:30:00,66.02,66.18,66.01,66.15,15246.0,61.9776,62.1278,61.9682,62.0997,15246.0
2022-04-20 12:00:00,66.14,66.21,66.03,66.17,17062.0,62.0903,62.156,61.987,62.1184,17062.0
2022-04-20 12:30:00,66.24,66.38,66.2,66.33,10407.0,62.1842,62.3156,62.1466,62.2687,10407.0
2022-04-20 13:00:00,66.36,66.49,66.2,66.21,20004.0,62.2968,62.4189,62.1466,62.156,20004.0
2022-04-20 13:30:00,66.24,66.45,66.2,66.37,18980.0,62.1842,62.3813,62.1466,62.3062,18980.0
2022-04-20 14:00:00,66.35,66.44,66.08,66.11,15147.0,62.2874,62.3719,62.034,62.0621,15147.0
2022-04-20 14:30:00,66.1,66.13,65.96,66.01,21649.0,62.0527,62.0809,61.9213,61.9682,21649.0
2022-04-20 15:00:00,66.01,66.27,66.01,66.25,20135.0,61.9682,62.2123,61.9682,62.1935,20135.0
2022-04-20 15:30:00,66.28,66.35,66.16,66.31,108118.0,62.2217,62.2874,62.1091,62.2499,108118.0
2022-04-21 09:30:00,66.96,67.2,66.58,66.93,57614.0,62.8601,63.0854,62.5033,62.8319,57614.0
2022-04-21 10:00:00,66.91,66.91,66.74,66.89,15726.0,62.8131,62.8131,62.6535,62.7944,15726.0
2022-04-21 10:30:00,66.88,66.93,66.68,66.86,22531.0,62.785,62.8319,62.5972,62.7662,22531.0
2022-04-21 11:00:00,66.81,66.83,66.38,66.39,16368.0,62.7193,62.738,62.3156,62.325,16368.0
2022-04-21 11:30:00,66.43,66.57,66.38,66.43,16607.0,62.3625,62.494,62.3156,62.3625,16607.0
2022-04-21 12:00:00,66.44,66.52,66.13,66.21,17289.0,62.3719,62.447,62.0809,62.156,17289.0
2022-04-21 12:30:00,66.21,66.27,65.97,65.97,10774.0,62.156,62.2123,61.9307,61.9307,10774.0
2022-04-21 13:00:00,65.96,66.1,65.78,66.08,19639.0,61.9213,62.0527,61.7523,62.034,19639.0
2022-04-21 13:30:00,66.13,66.19,65.9,66.0,17269.0,62.0809,62.1372,61.865,61.9589,17269.0
2022-04-21 14:00:00,66.0,66.08,65.81,66.02,15228.0,61.9589,62.034,61.7805,61.9776,15228.0
2022-04-21 14:30:00,65.98,66.25,65.86,65.92,30037.0,61.9401,62.1935,61.8274,61.8838,30037.0
2022-04-21 15:00:00,65.89,66.3,65.73,66.26,34387.0,61.8556,62.2405,61.7054,62.2029,34387.0
2022-04-21 15:30:00,66.25,66.34,65.97,66.27,155249.0,62.1935,62.278,61.9307,62.2123,155249.0
2022-04-22 09:30:00,65.78,66.28,64.93,65.03,73444.0,61.7523,62.2217,60.9544,61.0482,73444.0
2022-04-22 10:00:00,64.99,65.23,64.85,65.17,31184.0,61.0107,61.236,60.8793,61.1797,31184.0
2022-04-22 10:30:00,65.12,65.21,64.78,64.83,27936.0,61.1327,61.2172,60.8136,60.8605,27936.0
2022-04-22 11:00:00,64.86,65.1,64.7,64.97,22962.0,60.8887,61.114,60.7385,60.9919,22962.0
2022-04-22 11:30:00,65.0,65.13,64.85,64.99,40663.0,61.0201,61.1421,60.8793,61.0107,40663.0
2022-04-22 12:00:00,64.95,65.35,64.91,65.26,29867.0,60.9731,61.3487,60.9356,61.2642,29867.0
2022-04-22 12:30:00,65.26,65.43,65.2,65.2,21262.0,61.2642,61.4238,61.2078,61.2078,21262.0
2022-04-22 13:00:00,65.2,65.37,65.05,65.17,19487.0,61.2078,61.3674,61.067,61.1797,19487.0
2022-04-22 13:30:00,65.17,65.25,65.05,65.09,22521.0,61.1797,61.2548,61.067,61.1046,22521.0
2022-04-22 14:00:00,65.04,65.13,64.86,65.04,25220.0,61.0576,61.1421,60.8887,61.0576,25220.0
2022-04-22 14:30:00,65.01,65.04,64.57,64.65,28337.0,61.0295,61.0576,60.6164,60.6915,28337.0
2022-04-22 15:00:00,64.67,64.94,64.54,64.89,33237.0,60.7103,60.9638,60.5883,60.9168,33237.0
2022-04-22 15:30:00,64.91,65.22,64.63,64.72,168869.0,60.9356,61.2266,60.6727,60.7572,168869.0
2022-04-25 09:30:00,64.58,64.58,63.17,63.21,69289.0,60.6258,60.6258,59.3021,59.3397,69289.0
2022-04-25 10:00:00,63.26,63.35,62.85,63.13,27565.0,59.3866,59.4711,59.0017,59.2646,27565.0
2022-04-25 10:30:00,63.17,63.41,63.03,63.15,44260.0,59.3021,59.5274,59.1707,59.2834,44260.0
2022-04-25 11:00:00,63.1,63.5,63.1,63.35,41038.0,59.2364,59.6119,59.2364,59.4711,41038.0
2022-04-25 11:30:00,63.37,63.41,62.95,63.18,41531.0,59.4899,59.5274,59.0956,59.3115,41531.0
2022-04-25 12:00:00,63.17,63.77,63.13,63.69,35253.0,59.3021,59.8654,59.2646,59.7903,35253.0
2022-04-25 12:30:00,63.69,63.83,63.57,63.67,35481.0,59.7903,59.9217,59.6776,59.7715,35481.0
2022-04-25 13:00:00,63.69,63.85,63.43,63.53,53393.0,59.7903,59.9405,59.5462,59.6401,53393.0
2022-04-25 13:30:00,63.53,63.62,63.28,63.35,39895.0,59.6401,59.7246,59.4054,59.4711,39895.0
2022-04-25 14:00:00,63.35,64.07,63.26,64.01,58004.0,59.4711,60.147,59.3866,60.0907,58004.0
2022-04-25 14:30:00,64.02,64.16,63.83,63.97,30811.0,60.1001,60.2315,59.9217,60.0532,30811.0
2022-04-25 15:00:00,63.99,64.39,63.78,64.37,36701.0,60.0719,60.4474,59.8748,60.4287,36701.0
2022-04-25 15:30:00,64.35,64.73,64.32,64.65,150801.0,60.4099,60.7666,60.3817,60.6915,150801.0
2022-04-26 09:30:00,64.09,64.53,63.72,64.22,46167.0,60.1658,60.5789,59.8185,60.2878,46167.0
2022-04-26 10:00:00,64.25,64.54,63.58,63.68,38924.0,60.316,60.5883,59.687,59.7809,38924.0
2022-04-26 10:30:00,63.62,63.81,63.09,63.27,39901.0,59.7246,59.9029,59.227,59.396,39901.0
2022-04-26 11:00:00,63.24,63.24,62.73,62.88,30530.0,59.3679,59.3679,58.8891,59.0299,30530.0
2022-04-26 11:30:00,62.91,63.0,62.54,62.59,28594.0,59.0581,59.1425,58.7107,58.7576,28594.0
2022-04-26 12:00:00,62.56,63.02,62.56,63.02,34054.0,58.7295,59.1613,58.7295,59.1613,34054.0
2022-04-26 12:30:00,62.99,63.53,62.81,63.53,72597.0,59.1332,59.6401,58.9642,59.6401,72597.0
2022-04-26 13:00:00,63.52,63.53,62.77,62.77,35968.0,59.6307,59.6401,58.9266,58.9266,35968.0
2022-04-26 13:30:00,62.77,63.09,62.76,62.86,57580.0,58.9266,59.227,58.9172,59.0111,57580.0
2022-04-26 14:00:00,62.85,63.24,62.81,63.2,38220.0,59.0017,59.3679,58.9642,59.3303,38220.0
2022-04-26 14:30:00,63.17,63.21,62.79,62.99,65995.0,59.3021,59.3397,58.9454,59.1332,65995.0
2022-04-26 15:00:00,63.01,63.04,62.42,62.62,71540.0,59.1519,59.1801,58.5981,58.7858,71540.0
2022-04-26 15:30:00,62.63,62.63,62.3,62.37,284495.0,58.7952,58.7952,58.4854,58.5511,284495.0
2022-04-27 09:30:00,62.6,63.19,62.32,62.76,77301.0,58.767,59.3209,58.5042,58.9172,77301.0
2022-04-27 10:00:00,62.76,63.18,62.21,62.21,71585.0,58.9172,59.3115,58.4009,58.4009,71585.0
2022-04-27 10:30:00,62.19,62.62,62.03,62.4,45133.0,58.3821,58.7858,58.2319,58.5793,45133.0
2022-04-27 11:00:00,62.42,63.09,62.41,63.05,31690.0,58.5981,59.227,58.5887,59.1895,31690.0
2022-04-27 11:30:00,63.09,63.24,62.69,62.92,57953.0,59.227,59.3679,58.8515,59.0674,57953.0
2022-04-27 12:00:00,62.95,63.24,62.9,63.21,63494.0,59.0956,59.3679,59.0487,59.3397,63494.0
2022-04-27 12:30:00,63.23,63.4,63.11,63.16,30681.0,59.3585,59.5181,59.2458,59.2927,30681.0
2022-04-27 13:00:00,63.16,63.23,62.77,63.07,37823.0,59.2927,59.3585,58.9266,59.2083,37823.0
2022-04-27 13:30:00,63.05,63.14,62.82,63.09,44685.0,59.1895,59.274,58.9736,59.227,44685.0
2022-04-27 14:00:00,63.07,63.17,62.93,62.98,34905.0,59.2083,59.3021,59.0768,59.1238,34905.0
2022-04-27 14:30:00,62.98,63.18,62.69,62.77,41725.0,59.1238,59.3115,58.8515,58.9266,41725.0
2022-04-27 15:00:00,62.77,63.06,62.65,62.98,71035.0,58.9266,59.1989,58.814,59.1238,71035.0
2022-04-27 15:30:00,62.98,63.13,62.82,62.91,187997.0,59.1238,59.2646,58.9736,59.0581,187997.0
2022-04-28 09:30:00,62.26,62.97,59.87,60.43,176307.0,58.7212,59.3908,56.467,56.9952,176307.0
2022-04-28 10:00:00,60.43,60.53,58.38,58.38,174838.0,56.9952,57.0895,55.0617,55.0617,174838.0
2022-04-28 10:30:00,58.44,60.85,58.37,59.62,195242.0,55.1183,57.3913,55.0523,56.2313,195242.0
2022-04-28 11:00:00,59.59,59.8,59.13,59.24,148498.0,56.203,56.401,55.7691,55.8729,148498.0
2022-04-28 11:30:00,59.31,59.42,58.79,59.0,133032.0,55.9389,56.0426,55.4484,55.6465,133032.0
2022-04-28 12:00:00,58.96,59.34,58.6,59.31,63078.0,55.6088,55.9672,55.2692,55.9389,63078.0
2022-04-28 12:30:00,59.35,59.78,59.25,59.4,74697.0,55.9766,56.3822,55.8823,56.0238,74697.0
2022-04-28 13:00:00,59.38,59.51,59.09,59.27,63995.0,56.0049,56.1275,55.7314,55.9012,63995.0
2022-04-28 13:30:00,59.28,59.41,58.87,59.01,42869.0,55.9106,56.0332,55.5239,55.6559,42869.0
2022-04-28 14:00:00,59.01,59.73,58.96,59.54,54914.0,55.6559,56.335,55.6088,56.1558,54914.0
2022-04-28 14:30:00,59.55,60.35,59.55,60.26,57815.0,56.1652,56.9198,56.1652,56.8349,57815.0
2022-04-28 15:00:00,60.22,60.37,60.04,60.11,61509.0,56.7972,56.9386,56.6274,56.6934,61509.0
2022-04-28 15:30:00,60.11,60.16,59.53,59.86,323309.0,56.6934,56.7406,56.1464,56.4576,323309.0
2022-04-29 09:30:00,59.74,60.47,59.72,60.03,89433.0,56.3444,57.0329,56.3256,56.618,89433.0
2022-04-29 10:00:00,60.03,60.03,58.79,58.91,70370.0,56.618,56.618,55.4484,55.5616,70370.0
2022-04-29 10:30:00,58.93,59.05,58.74,59.02,45272.0,55.5805,55.6937,55.4013,55.6654,45272.0
2022-04-29 11:00:00,59.03,59.16,58.91,59.1,46180.0,55.6748,55.7974,55.5616,55.7408,46180.0
2022-04-29 11:30:00,59.12,59.32,58.97,59.01,36800.0,55.7597,55.9483,55.6182,55.6559,36800.0
2022-04-29 12:00:00,59.0,59.02,58.46,58.55,36905.0,55.6465,55.6654,55.1372,55.2221,36905.0
2022-04-29 12:30:00,58.55,58.65,58.34,58.55,69254.0,55.2221,55.3164,55.024,55.2221,69254.0
2022-04-29 13:00:00,58.55,59.08,58.54,58.96,81297.0,55.2221,55.722,55.2126,55.6088,81297.0
2022-04-29 13:30:00,58.97,59.22,58.96,58.99,29814.0,55.6182,55.854,55.6088,55.6371,29814.0
2022-04-29 14:00:00,58.99,58.99,58.61,58.73,67142.0,55.6371,55.6371,55.2787,55.3918,67142.0
2022-04-29 14:30:00,58.72,58.87,58.63,58.78,88961.0,55.3824,55.5239,55.2975,55.439,88961.0
2022-04-29 15:00:00,58.77,58.88,58.54,58.7,85215.0,55.4296,55.5333,55.2126,55.3636,85215.0
2022-04-29 15:30:00,58.68,58.91,58.2,58.43,464803.0,55.3447,55.5616,54.892,55.1089,464803.0
2022-05-02 09:30:00,58.33,59.47,58.2,59.35,69937.0,55.0146,56.0898,54.892,55.9766,69937.0
2022-05-02 10:00:00,59.3,59.93,58.8,59.86,53786.0,55.9294,56.5236,55.4579,56.4576,53786.0
2022-05-02 10:30:00,59.93,60.27,59.84,60.21,80431.0,56.5236,56.8443,56.4388,56.7877,80431.0
2022-05-02 11:00:00,60.18,60.18,59.37,59.59,64116.0,56.7594,56.7594,55.9955,56.203,64116.0
2022-05-02 11:30:00,59.54,59.62,59.27,59.33,32482.0,56.1558,56.2313,55.9012,55.9577,32482.0
2022-05-02 12:00:00,59.41,59.48,59.15,59.4,33898.0,56.0332,56.0992,55.788,56.0238,33898.0
2022-05-02 12:30:00,59.43,59.45,59.05,59.08,40433.0,56.0521,56.0709,55.6937,55.722,40433.0
2022-05-02 13:00:00,59.1,59.43,59.0,59.22,79682.0,55.7408,56.0521,55.6465,55.854,79682.0
2022-05-02 13:30:00,59.22,59.27,58.78,58.84,51002.0,55.854,55.9012,55.439,55.4956,51002.0
2022-05-02 14:00:00,58.8,59.05,58.55,58.73,42494.0,55.4579,55.6937,55.2221,55.3918,42494.0
2022-05-02 14:30:00,58.71,58.74,58.33,58.5,28825.0,55.373,55.4013,55.0146,55.1749,28825.0
2022-05-02 15:00:00,58.49,59.23,58.45,59.08,52034.0,55.1655,55.8634,55.1278,55.722,52034.0
2022-05-02 15:30:00,59.1,59.38,58.97,59.32,161980.0,55.7408,56.0049,55.6182,55.9483,161980.0
2022-05-03 09:30:00,59.2,59.43,58.53,58.81,94282.0,55.8351,56.0521,55.2032,55.4673,94282.0
2022-05-03 10:00:00,58.78,59.49,58.78,59.49,38942.0,55.439,56.1086,55.439,56.1086,38942.0
2022-05-03 10:30:00,59.49,59.52,58.93,59.21,39096.0,56.1086,56.1369,55.5805,55.8446,39096.0
2022-05-03 11:00:00,59.19,59.97,59.12,59.9,57363.0,55.8257,56.5614,55.7597,56.4953,57363.0
2022-05-03 11:30:00,59.92,60.14,59.71,59.79,36421.0,56.5142,56.7217,56.3161,56.3916,36421.0
2022-05-03 12:00:00,59.8,59.9,59.54,59.67,28707.0,56.401,56.4953,56.1558,56.2784,28707.0
2022-05-03 12:30:00,59.63,59.68,59.46,59.56,37763.0,56.2407,56.2878,56.0804,56.1747,37763.0
2022-05-03 13:00:00,59.57,59.75,59.47,59.47,20988.0,56.1841,56.3539,56.0898,56.0898,20988.0
2022-05-03 13:30:00,59.47,59.65,59.35,59.47,24758.0,56.0898,56.2596,55.9766,56.0898,24758.0
2022-05-03 14:00:00,59.46,59.46,58.87,58.98,33187.0,56.0804,56.0804,55.5239,55.6276,33187.0
2022-05-03 14:30:00,58.97,59.41,58.84,59.38,32051.0,55.6182,56.0332,55.4956,56.0049,32051.0
2022-05-03 15:00:00,59.4,59.58,59.26,59.36,33032.0,56.0238,56.1935,55.8917,55.986,33032.0
2022-05-03 15:30:00,59.38,59.44,58.97,59.08,132252.0,56.0049,56.0615,55.6182,55.722,132252.0
2022-05-04 09:30:00,58.67,59.67,58.67,59.35,56107.0,55.3353,56.2784,55.3353,55.9766,56107.0
2022-05-04 10:00:00,59.38,59.64,59.21,59.42,28686.0,56.0049,56.2501,55.8446,56.0426,28686.0
2022-05-04 10:30:00,59.42,59.68,59.25,59.55,32139.0,56.0426,56.2878,55.8823,56.1652,32139.0
2022-05-04 11:00:00,59.57,60.07,59.54,59.91,43388.0,56.1841,56.6557,56.1558,56.5048,43388.0
2022-05-04 11:30:00,59.89,59.89,59.42,59.47,22933.0,56.4859,56.4859,56.0426,56.0898,22933.0
2022-05-04 12:00:00,59.47,59.76,59.42,59.7,29172.0,56.0898,56.3633,56.0426,56.3067,29172.0
2022-05-04 12:30:00,59.68,59.83,59.63,59.82,16999.0,56.2878,56.4293,56.2407,56.4199,16999.0
2022-05-04 13:00:00,59.81,59.9,59.62,59.66,15076.0,56.4105,56.4953,56.2313,56.269,15076.0
2022-05-04 13:30:00,59.6,59.79,59.46,59.67,17197.0,56.2124,56.3916,56.0804,56.2784,17197.0
2022-05-04 14:00:00,59.74,60.01,59.45,59.96,23058.0,56.3444,56.5991,56.0709,56.5519,23058.0
2022-05-04 14:30:00,60.02,60.79,59.3,60.65,55307.0,56.6085,57.3348,55.9294,57.2027,55307.0
2022-05-04 15:00:00,60.72,61.41,60.58,61.39,60659.0,57.2687,57.9195,57.1367,57.9007,60659.0
2022-05-04 15:30:00,61.46,61.73,61.37,61.64,147953.0,57.9667,58.2213,57.8818,58.1364,147953.0
2022-05-05 09:30:00,60.96,61.28,60.32,60.61,57438.0,57.4951,57.7969,56.8915,57.165,57438.0
2022-05-05 10:00:00,60.57,60.59,59.99,60.18,33057.0,57.1273,57.1461,56.5802,56.7594,33057.0
2022-05-05 10:30:00,60.19,60.19,59.65,59.89,32861.0,56.7689,56.7689,56.2596,56.4859,32861.0
2022-05-05 11:00:00,59.86,59.96,59.4,59.46,24438.0,56.4576,56.5519,56.0238,56.0804,24438.0
2022-05-05 11:30:00,59.5,59.8,59.25,59.36,27249.0,56.1181,56.401,55.8823,55.986,27249.0
2022-05-05 12:00:00,59.33,59.52,59.01,59.36,19504.0,55.9577,56.1369,55.6559,55.986,19504.0
2022-05-05 12:30:00,59.34,59.57,59.15,59.56,18703.0,55.9672,56.1841,55.788,56.1747,18703.0
2022-05-05 13:00:00,59.61,59.85,59.48,59.52,15958.0,56.2218,56.4482,56.0992,56.1369,15958.0
2022-05-05 13:30:00,59.52,59.74,59.22,59.3,23247.0,56.1369,56.3444,55.854,55.9294,23247.0
2022-05-05 14:00:00,59.26,59.62,59.18,59.18,20695.0,55.8917,56.2313,55.8163,55.8163,20695.0
2022-05-05 14:30:00,59.22,59.4,59.03,59.29,26347.0,55.854,56.0238,55.6748,55.92,26347.0
2022-05-05 15:00:00,59.23,59.23,58.62,58.65,34501.0,55.8634,55.8634,55.2881,55.3164,34501.0
2022-05-05 15:30:00,58.6,59.02,58.41,58.99,118905.0,55.2692,55.6654,55.09,55.6371,118905.0
2022-05-06 09:30:00,58.72,58.91,57.66,57.88,75962.0,55.3824,55.5616,54.3827,54.5902,75962.0
2022-05-06 10:00:00,57.84,58.55,57.72,58.38,60969.0,54.5524,55.2221,54.4393,55.0617,60969.0
2022-05-06 10:30:00,58.39,58.81,58.0,58.69,35099.0,55.0712,55.4673,54.7033,55.3541,35099.0
2022-05-06 11:00:00,58.64,58.75,58.44,58.58,35355.0,55.307,55.4107,55.1183,55.2504,35355.0
2022-05-06 11:30:00,58.6,58.6,58.27,58.34,47950.0,55.2692,55.2692,54.958,55.024,47950.0
2022-05-06 12:00:00,58.33,58.75,58.25,58.66,24826.0,55.0146,55.4107,54.9391,55.3258,24826.0
2022-05-06 12:30:00,58.66,59.12,58.56,59.02,24408.0,55.3258,55.7597,55.2315,55.6654,24408.0
2022-05-06 13:00:00,59.02,59.05,58.68,58.87,49188.0,55.6654,55.6937,55.3447,55.5239,49188.0
2022-05-06 13:30:00,58.88,58.99,58.51,58.62,26047.0,55.5333,55.6371,55.1844,55.2881,26047.0
2022-05-06 14:00:00,58.62,58.88,58.53,58.69,41195.0,55.2881,55.5333,55.2032,55.3541,41195.0
2022-05-06 14:30:00,58.69,58.86,58.57,58.66,50582.0,55.3541,55.5145,55.2409,55.3258,50582.0
2022-05-06 15:00:00,58.62,58.77,58.44,58.73,89399.0,55.2881,55.4296,55.1183,55.3918,89399.0
2022-05-06 15:30:00,58.73,59.58,58.73,59.39,149390.0,55.3918,56.1935,55.3918,56.0143,149390.0
2022-05-09 09:30:00,58.7,59.91,58.7,59.87,65979.0,55.3636,56.5048,55.3636,56.467,65979.0
2022-05-09 10:00:00,59.87,60.09,59.37,59.48,82521.0,56.467,56.6745,55.9955,56.0992,82521.0
2022-05-09 10:30:00,59.51,59.69,59.26,59.43,57119.0,56.1275,56.2973,55.8917,56.0521,57119.0
2022-05-09 11:00:00,59.46,59.73,59.34,59.49,46670.0,56.0804,56.335,55.9672,56.1086,46670.0
2022-05-09 11:30:00,59.51,60.03,59.41,59.88,73658.0,56.1275,56.618,56.0332,56.4765,73658.0
2022-05-09 12:00:00,59.88,60.16,59.8,60.04,40250.0,56.4765,56.7406,56.401,56.6274,40250.0
2022-05-09 12:30:00,60.02,60.16,59.58,59.59,21333.0,56.6085,56.7406,56.1935,56.203,21333.0
2022-05-09 13:00:00,59.59,59.91,59.51,59.91,21372.0,56.203,56.5048,56.1275,56.5048,21372.0
2022-05-09 13:30:00,59.92,60.02,59.64,59.94,24314.0,56.5142,56.6085,56.2501,56.5331,24314.0
2022-05-09 14:00:00,59.97,60.34,59.97,60.16,27308.0,56.5614,56.9103,56.5614,56.7406,27308.0
2022-05-09 14:30:00,60.14,60.38,60.06,60.3,29414.0,56.7217,56.9481,56.6463,56.8726,29414.0
2022-05-09 15:00:00,60.3,60.54,60.03,60.09,46786.0,56.8726,57.099,56.618,56.6745,46786.0
2022-05-09 15:30:00,60.09,60.18,59.58,59.79,123066.0,56.6745,56.7594,56.1935,56.3916,123066.0
2022-05-10 09:30:00,60.26,60.75,59.66,59.7,117502.0,56.8349,57.297,56.269,56.3067,117502.0
2022-05-10 10:00:00,59.7,59.79,59.29,59.72,92444.0,56.3067,56.3916,55.92,56.3256,92444.0
2022-05-10 10:30:00,59.72,59.72,59.04,59.12,66494.0,56.3256,56.3256,55.6842,55.7597,66494.0
2022-05-10 11:00:00,59.1,59.31,58.83,59.14,68004.0,55.7408,55.9389,55.4862,55.7785,68004.0
2022-05-10 11:30:00,59.14,59.21,58.72,58.82,80522.0,55.7785,55.8446,55.3824,55.4767,80522.0
2022-05-10 12:00:00,58.83,58.95,58.55,58.6,99364.0,55.4862,55.5993,55.2221,55.2692,99364.0
2022-05-10 12:30:00,58.57,58.88,58.36,58.84,158987.0,55.2409,55.5333,55.0429,55.4956,158987.0
2022-05-10 13:00:00,58.81,59.27,58.78,59.21,38311.0,55.4673,55.9012,55.439,55.8446,38311.0
2022-05-10 13:30:00,59.24,59.76,59.21,59.76,29523.0,55.8729,56.3633,55.8446,56.3633,29523.0
2022-05-10 14:00:00,59.78,59.78,59.3,59.37,42202.0,56.3822,56.3822,55.9294,55.9955,42202.0
2022-05-10 14:30:00,59.41,59.59,59.21,59.39,25320.0,56.0332,56.203,55.8446,56.0143,25320.0
2022-05-10 15:00:00,59.44,59.52,58.91,58.95,44799.0,56.0615,56.1369,55.5616,55.5993,44799.0
2022-05-10 15:30:00,58.92,59.04,58.76,58.95,226172.0,55.571,55.6842,55.4201,55.5993,226172.0
2022-05-11 09:30:00,59.02,59.33,58.57,59.1,39045.0,55.6654,55.9577,55.2409,55.7408,39045.0
2022-05-11 10:00:00,59.09,59.35,58.65,59.29,41924.0,55.7314,55.9766,55.3164,55.92,41924.0
2022-05-11 10:30:00,59.22,59.5,58.9,59.01,30940.0,55.854,56.1181,55.5522,55.6559,30940.0
2022-05-11 11:00:00,58.99,59.29,58.87,59.18,21891.0,55.6371,55.92,55.5239,55.8163,21891.0
2022-05-11 11:30:00,59.11,59.25,58.81,58.95,26262.0,55.7502,55.8823,55.4673,55.5993,26262.0
2022-05-11 12:00:00,59.01,59.01,58.42,58.43,24779.0,55.6559,55.6559,55.0995,55.1089,24779.0
2022-05-11 12:30:00,58.43,58.55,58.21,58.22,25087.0,55.1089,55.2221,54.9014,54.9108,25087.0
2022-05-11 13:00:00,58.17,58.22,57.82,57.83,30235.0,54.8637,54.9108,54.5336,54.543,30235.0
2022-05-11 13:30:00,57.85,57.99,57.66,57.69,29888.0,54.5619,54.6939,54.3827,54.411,29888.0
2022-05-11 14:00:00,57.75,58.3,57.72,58.08,24506.0,54.4675,54.9863,54.4393,54.7788,24506.0
2022-05-11 14:30:00,58.11,58.36,57.96,58.01,30684.0,54.8071,55.0429,54.6656,54.7128,30684.0
2022-05-11 15:00:00,58.01,58.18,57.81,57.96,52444.0,54.7128,54.8731,54.5241,54.6656,52444.0
2022-05-11 15:30:00,57.93,58.02,57.2,57.37,141665.0,54.6373,54.7222,53.9488,54.1091,141665.0
2022-05-12 09:30:00,57.05,57.96,57.05,57.79,40916.0,53.8073,54.6656,53.8073,54.5053,40916.0
2022-05-12 10:00:00,57.8,58.31,57.64,57.85,54578.0,54.5147,54.9957,54.3638,54.5619,54578.0
2022-05-12 10:30:00,57.89,58.28,57.83,58.25,30341.0,54.5996,54.9674,54.543,54.9391,30341.0
2022-05-12 11:00:00,58.25,58.5,57.84,57.86,20225.0,54.9391,55.1749,54.5524,54.5713,20225.0
2022-05-12 11:30:00,57.83,58.13,57.79,57.79,67382.0,54.543,54.8259,54.5053,54.5053,67382.0
2022-05-12 12:00:00,57.79,58.36,57.75,58.32,50160.0,54.5053,55.0429,54.4675,55.0051,50160.0
2022-05-12 12:30:00,58.35,58.44,58.19,58.22,20095.0,55.0334,55.1183,54.8825,54.9108,20095.0
2022-05-12 13:00:00,58.23,58.34,57.97,58.02,18474.0,54.9203,55.024,54.675,54.7222,18474.0
2022-05-12 13:30:00,58.02,58.13,57.77,57.8,47891.0,54.7222,54.8259,54.4864,54.5147,47891.0
2022-05-12 14:00:00,57.87,58.0,57.61,57.65,79844.0,54.5807,54.7033,54.3355,54.3732,79844.0
2022-05-12 14:30:00,57.68,57.79,57.58,57.65,50361.0,54.4015,54.5053,54.3072,54.3732,50361.0
2022-05-12 15:00:00,57.67,58.46,57.6,58.32,43944.0,54.3921,55.1372,54.3261,55.0051,43944.0
2022-05-12 15:30:00,58.33,59.07,58.33,59.07,141855.0,55.0146,55.7125,55.0146,55.7125,141855.0
2022-05-13 09:30:00,59.37,60.11,59.28,60.11,88719.0,55.9955,56.6934,55.9106,56.6934,88719.0
2022-05-13 10:00:00,60.15,60.59,60.08,60.52,41846.0,56.7311,57.1461,56.6651,57.0801,41846.0
2022-05-13 10:30:00,60.6,60.76,60.4,60.57,110263.0,57.1556,57.3065,56.9669,57.1273,110263.0
2022-05-13 11:00:00,60.53,60.53,60.22,60.24,21763.0,57.0895,57.0895,56.7972,56.816,21763.0
2022-05-13 11:30:00,60.24,60.24,60.0,60.15,10816.0,56.816,56.816,56.5897,56.7311,10816.0
2022-05-13 12:00:00,60.19,60.35,60.1,60.12,13232.0,56.7689,56.9198,56.684,56.7028,13232.0
2022-05-13 12:30:00,60.2,60.24,59.99,60.08,17046.0,56.7783,56.816,56.5802,56.6651,17046.0
2022-05-13 13:00:00,60.05,60.14,59.92,59.93,13903.0,56.6368,56.7217,56.5142,56.5236,13903.0
2022-05-13 13:30:00,59.94,59.97,59.59,59.62,15692.0,56.5331,56.5614,56.203,56.2313,15692.0
2022-05-13 14:00:00,59.6,59.66,59.26,59.55,16031.0,56.2124,56.269,55.8917,56.1652,16031.0
2022-05-13 14:30:00,59.58,59.92,59.58,59.9,31323.0,56.1935,56.5142,56.1935,56.4953,31323.0
2022-05-13 15:00:00,59.95,60.17,59.92,60.15,25133.0,56.5425,56.75,56.5142,56.7311,25133.0
2022-05-13 15:30:00,60.16,60.17,59.8,60.02,126393.0,56.7406,56.75,56.401,56.6085,126393.0
2022-05-16 09:30:00,59.53,59.72,58.52,58.68,51929.0,56.1464,56.3256,55.1938,55.3447,51929.0
2022-05-16 10:00:00,58.75,59.23,58.55,59.23,25233.0,55.4107,55.8634,55.2221,55.8634,25233.0
2022-05-16 10:30:00,59.23,59.23,58.73,58.74,29709.0,55.8634,55.8634,55.3918,55.4013,29709.0
2022-05-16 11:00:00,58.7,59.0,58.64,58.82,29902.0,55.3636,55.6465,55.307,55.4767,29902.0
2022-05-16 11:30:00,58.83,59.39,58.69,59.31,30687.0,55.4862,56.0143,55.3541,55.9389,30687.0
2022-05-16 12:00:00,59.28,59.4,58.98,58.98,16863.0,55.9106,56.0238,55.6276,55.6276,16863.0
2022-05-16 12:30:00,58.96,59.2,58.95,58.95,38814.0,55.6088,55.8351,55.5993,55.5993,38814.0
2022-05-16 13:00:00,58.91,59.45,58.88,59.41,29403.0,55.5616,56.0709,55.5333,56.0332,29403.0
2022-05-16 13:30:00,59.46,59.52,59.18,59.26,24284.0,56.0804,56.1369,55.8163,55.8917,24284.0
2022-05-16 14:00:00,59.24,59.47,59.14,59.43,30574.0,55.8729,56.0898,55.7785,56.0521,30574.0
2022-05-16 14:30:00,59.44,59.51,59.28,59.31,36436.0,56.0615,56.1275,55.9106,55.9389,36436.0
2022-05-16 15:00:00,59.3,59.39,59.05,59.1,42411.0,55.9294,56.0143,55.6937,55.7408,42411.0
2022-05-16 15:30:00,59.07,59.14,58.86,58.98,132820.0,55.7125,55.7785,55.5145,55.6276,132820.0
2022-05-17 09:30:00,59.97,60.26,59.31,59.39,58724.0,56.5614,56.8349,55.9389,56.0143,58724.0
2022-05-17 10:00:00,59.42,59.78,59.27,59.54,43379.0,56.0426,56.3822,55.9012,56.1558,43379.0
2022-05-17 10:30:00,59.62,59.71,59.32,59.62,20973.0,56.2313,56.3161,55.9483,56.2313,20973.0
2022-05-17 11:00:00,59.63,60.01,59.63,59.96,25432.0,56.2407,56.5991,56.2407,56.5519,25432.0
2022-05-17 11:30:00,59.95,60.16,59.95,60.15,12758.0,56.5425,56.7406,56.5425,56.7311,12758.0
2022-05-17 12:00:00,60.13,60.42,59.99,60.34,39301.0,56.7123,56.9858,56.5802,56.9103,39301.0
2022-05-17 12:30:00,60.32,60.37,60.21,60.31,11334.0,56.8915,56.9386,56.7877,56.882,11334.0
2022-05-17 13:00:00,60.28,60.52,60.22,60.42,14698.0,56.8537,57.0801,56.7972,56.9858,14698.0
2022-05-17 13:30:00,60.43,60.48,60.29,60.45,29637.0,56.9952,57.0424,56.8632,57.0141,29637.0
2022-05-17 14:00:00,60.44,60.47,59.91,60.14,25501.0,57.0047,57.0329,56.5048,56.7217,25501.0
2022-05-17 14:30:00,60.06,60.36,59.98,60.32,27290.0,56.6463,56.9292,56.5708,56.8915,27290.0
2022-05-17 15:00:00,60.32,60.4,60.21,60.27,74028.0,56.8915,56.9669,56.7877,56.8443,74028.0
2022-05-17 15:30:00,60.28,60.35,60.14,60.35,107209.0,56.8537,56.9198,56.7217,56.9198,107209.0
2022-05-18 09:30:00,59.35,59.96,59.07,59.44,47749.0,55.9766,56.5519,55.7125,56.0615,47749.0
2022-05-18 10:00:00,59.53,59.74,59.11,59.11,26558.0,56.1464,56.3444,55.7502,55.7502,26558.0
2022-05-18 10:30:00,59.11,59.29,59.02,59.08,53742.0,55.7502,55.92,55.6654,55.722,53742.0
2022-05-18 11:00:00,59.08,59.08,58.66,58.66,22983.0,55.722,55.722,55.3258,55.3258,22983.0
2022-05-18 11:30:00,58.66,58.81,58.44,58.44,19213.0,55.3258,55.4673,55.1183,55.1183,19213.0
2022-05-18 12:00:00,58.43,58.51,58.25,58.3,19222.0,55.1089,55.1844,54.9391,54.9863,19222.0
2022-05-18 12:30:00,58.34,58.49,58.17,58.2,42251.0,55.024,55.1655,54.8637,54.892,42251.0
2022-05-18 13:00:00,58.2,58.2,57.71,57.94,37738.0,54.892,54.892,54.4298,54.6467,37738.0
2022-05-18 13:30:00,57.94,57.97,57.75,57.87,39575.0,54.6467,54.675,54.4675,54.5807,39575.0
2022-05-18 14:00:00,57.89,57.93,57.77,57.9,41410.0,54.5996,54.6373,54.4864,54.609,41410.0
2022-05-18 14:30:00,57.88,57.93,57.75,57.79,28362.0,54.5902,54.6373,54.4675,54.5053,28362.0
2022-05-18 15:00:00,57.81,57.96,57.64,57.72,28985.0,54.5241,54.6656,54.3638,54.4393,28985.0
2022-05-18 15:30:00,57.72,57.9,57.5,57.77,113709.0,54.4393,54.609,54.2318,54.4864,113709.0
2022-05-19 09:30:00,57.23,57.93,56.92,57.17,39352.0,53.9771,54.6373,53.6847,53.9205,39352.0
2022-05-19 10:00:00,57.22,58.25,57.22,58.04,50244.0,53.9677,54.9391,53.9677,54.7411,50244.0
2022-05-19 10:30:00,57.98,58.16,57.83,57.94,25453.0,54.6845,54.8542,54.543,54.6467,25453.0
2022-05-19 11:00:00,57.97,57.98,57.59,57.92,31972.0,54.675,54.6845,54.3166,54.6279,31972.0
2022-05-19 11:30:00,57.95,58.49,57.95,58.44,53228.0,54.6562,55.1655,54.6562,55.1183,53228.0
2022-05-19 12:00:00,58.43,58.54,58.28,58.41,28166.0,55.1089,55.2126,54.9674,55.09,28166.0
2022-05-19 12:30:00,58.38,58.47,58.29,58.45,27270.0,55.0617,55.1466,54.9769,55.1278,27270.0
2022-05-19 13:00:00,58.45,58.63,58.3,58.56,19059.0,55.1278,55.2975,54.9863,55.2315,19059.0
2022-05-19 13:30:00,58.55,59.08,58.49,59.01,23369.0,55.2221,55.722,55.1655,55.6559,23369.0
2022-05-19 14:00:00,58.97,58.97,58.72,58.9,26834.0,55.6182,55.6182,55.3824,55.5522,26834.0
2022-05-19 14:30:00,58.86,59.08,58.73,59.05,28047.0,55.5145,55.722,55.3918,55.6937,28047.0
2022-05-19 15:00:00,59.05,59.3,58.68,58.7,42360.0,55.6937,55.9294,55.3447,55.3636,42360.0
2022-05-19 15:30:00,58.69,58.78,58.34,58.46,176338.0,55.3541,55.439,55.024,55.1372,176338.0
2022-05-20 09:30:00,58.9,59.23,57.68,57.82,82997.0,55.5522,55.8634,54.4015,54.5336,82997.0
2022-05-20 10:00:00,57.83,58.1,57.81,58.01,64496.0,54.543,54.7977,54.5241,54.7128,64496.0
2022-05-20 10:30:00,58.0,58.0,57.19,57.23,53832.0,54.7033,54.7033,53.9394,53.9771,53832.0
2022-05-20 11:00:00,57.23,57.26,56.99,57.09,35720.0,53.9771,54.0054,53.7507,53.8451,35720.0
2022-05-20 11:30:00,57.07,57.26,57.0,57.19,40206.0,53.8262,54.0054,53.7602,53.9394,40206.0
2022-05-20 12:00:00,57.17,57.22,56.71,56.89,47174.0,53.9205,53.9677,53.4867,53.6564,47174.0
2022-05-20 12:30:00,56.84,57.11,56.76,56.99,47941.0,53.6093,53.8639,53.5338,53.7507,47941.0
2022-05-20 13:00:00,56.97,57.04,56.61,56.65,38619.0,53.7319,53.7979,53.3923,53.4301,38619.0
2022-05-20 13:30:00,56.65,57.28,56.63,56.99,76760.0,53.4301,54.0243,53.4112,53.7507,76760.0
2022-05-20 14:00:00,56.98,57.14,56.78,56.87,35342.0,53.7413,53.8922,53.5527,53.6376,35342.0
2022-05-20 14:30:00,56.87,57.18,56.66,57.01,44117.0,53.6376,53.9299,53.4395,53.7696,44117.0
2022-05-20 15:00:00,57.02,57.12,56.8,57.12,43822.0,53.779,53.8734,53.5715,53.8734,43822.0
2022-05-20 15:30:00,57.13,57.82,57.06,57.78,201689.0,53.8828,54.5336,53.8168,54.4958,201689.0
2022-05-23 09:30:00,58.5,58.65,57.56,57.78,46950.0,55.1749,55.3164,54.2883,54.4958,46950.0
2022-05-23 10:00:00,57.76,57.8,57.37,57.68,23491.0,54.477,54.5147,54.1091,54.4015,23491.0
2022-05-23 10:30:00,57.74,58.13,57.69,58.03,62820.0,54.4581,54.8259,54.411,54.7316,62820.0
2022-05-23 11:00:00,58.04,58.43,58.04,58.4,37054.0,54.7411,55.1089,54.7411,55.0806,37054.0
2022-05-23 11:30:00,58.42,58.56,58.35,58.35,16046.0,55.0995,55.2315,55.0334,55.0334,16046.0
2022-05-23 12:00:00,58.33,58.5,58.26,58.26,18156.0,55.0146,55.1749,54.9486,54.9486,18156.0
2022-05-23 12:30:00,58.27,58.41,58.15,58.32,17991.0,54.958,55.09,54.8448,55.0051,17991.0
2022-05-23 13:00:00,58.32,58.36,58.1,58.3,13975.0,55.0051,55.0429,54.7977,54.9863,13975.0
2022-05-23 13:30:00,58.32,58.49,58.26,58.48,16213.0,55.0051,55.1655,54.9486,55.1561,16213.0
2022-05-23 14:00:00,58.49,58.52,58.38,58.47,12056.0,55.1655,55.1938,55.0617,55.1466,12056.0
2022-05-23 14:30:00,58.46,58.62,58.42,58.42,23289.0,55.1372,55.2881,55.0995,55.0995,23289.0
2022-05-23 15:00:00,58.44,58.63,58.38,58.41,28385.0,55.1183,55.2975,55.0617,55.09,28385.0
2022-05-23 15:30:00,58.43,58.52,58.16,58.38,91763.0,55.1089,55.1938,54.8542,55.0617,91763.0
2022-05-24 09:30:00,58.32,58.56,57.63,57.91,43651.0,55.0051,55.2315,54.3544,54.6185,43651.0
2022-05-24 10:00:00,57.97,57.99,57.52,57.7,47544.0,54.675,54.6939,54.2506,54.4204,47544.0
2022-05-24 10:30:00,57.67,57.67,57.22,57.3,19618.0,54.3921,54.3921,53.9677,54.0431,19618.0
2022-05-24 11:00:00,57.32,57.36,57.04,57.25,16419.0,54.062,54.0997,53.7979,53.996,16419.0
2022-05-24 11:30:00,57.25,57.53,57.15,57.42,41724.0,53.996,54.2601,53.9017,54.1563,41724.0
2022-05-24 12:00:00,57.37,57.74,57.31,57.61,11702.0,54.1091,54.4581,54.0526,54.3355,11702.0
2022-05-24 12:30:00,57.59,57.64,57.34,57.6,10115.0,54.3166,54.3638,54.0809,54.3261,10115.0
2022-05-24 13:00:00,57.55,57.65,57.34,57.65,9468.0,54.2789,54.3732,54.0809,54.3732,9468.0
2022-05-24 13:30:00,57.57,57.9,57.52,57.81,17335.0,54.2978,54.609,54.2506,54.5241,17335.0
2022-05-24 14:00:00,57.82,58.03,57.73,57.94,8643.0,54.5336,54.7316,54.4487,54.6467,8643.0
2022-05-24 14:30:00,57.9,58.06,57.72,57.82,14602.0,54.609,54.7599,54.4393,54.5336,14602.0
2022-05-24 15:00:00,57.84,58.29,57.84,58.2,19994.0,54.5524,54.9769,54.5524,54.892,19994.0
2022-05-24 15:30:00,58.26,58.55,58.15,58.36,54637.0,54.9486,55.2221,54.8448,55.0429,54637.0
2022-05-25 09:30:00,57.97,58.51,57.73,58.26,44532.0,54.675,55.1844,54.4487,54.9486,44532.0
2022-05-25 10:00:00,58.32,58.7,58.29,58.67,37189.0,55.0051,55.3636,54.9769,55.3353,37189.0
2022-05-25 10:30:00,58.71,59.06,58.61,58.67,31007.0,55.373,55.7031,55.2787,55.3353,31007.0
2022-05-25 11:00:00,58.68,58.92,58.56,58.57,27463.0,55.3447,55.571,55.2315,55.2409,27463.0
2022-05-25 11:30:00,58.57,58.57,58.21,58.41,15887.0,55.2409,55.2409,54.9014,55.09,15887.0
2022-05-25 12:00:00,58.42,58.53,57.97,58.16,10270.0,55.0995,55.2032,54.675,54.8542,10270.0
2022-05-25 12:30:00,58.22,58.25,58.06,58.21,8062.0,54.9108,54.9391,54.7599,54.9014,8062.0
2022-05-25 13:00:00,58.21,58.34,58.15,58.29,8247.0,54.9014,55.024,54.8448,54.9769,8247.0
2022-05-25 13:30:00,58.31,58.33,58.06,58.08,9452.0,54.9957,55.0146,54.7599,54.7788,9452.0
2022-05-25 14:00:00,58.07,58.57,57.94,58.47,17933.0,54.7694,55.2409,54.6467,55.1466,17933.0
2022-05-25 14:30:00,58.53,58.66,58.45,58.57,40905.0,55.2032,55.3258,55.1278,55.2409,40905.0
2022-05-25 15:00:00,58.58,58.72,58.48,58.53,49717.0,55.2504,55.3824,55.1561,55.2032,49717.0
2022-05-25 15:30:00,58.55,58.63,58.38,58.55,88835.0,55.2221,55.2975,55.0617,55.2221,88835.0
2022-05-26 09:30:00,58.71,59.51,58.55,59.5,129628.0,55.373,56.1275,55.2221,56.1181,129628.0
2022-05-26 10:00:00,59.47,59.86,59.42,59.78,24527.0,56.0898,56.4576,56.0426,56.3822,24527.0
2022-05-26 10:30:00,59.79,59.79,59.38,59.45,36179.0,56.3916,56.3916,56.0049,56.0709,36179.0
2022-05-26 11:00:00,59.46,59.64,59.45,59.52,21176.0,56.0804,56.2501,56.0709,56.1369,21176.0
2022-05-26 11:30:00,59.52,59.55,59.41,59.46,20003.0,56.1369,56.1652,56.0332,56.0804,20003.0
2022-05-26 12:00:00,59.45,59.54,59.35,59.53,11395.0,56.0709,56.1558,55.9766,56.1464,11395.0
2022-05-26 12:30:00,59.55,59.75,59.53,59.6,16793.0,56.1652,56.3539,56.1464,56.2124,16793.0
2022-05-26 13:00:00,59.62,59.72,59.61,59.66,35344.0,56.2313,56.3256,56.2218,56.269,35344.0
2022-05-26 13:30:00,59.69,59.94,59.69,59.93,33813.0,56.2973,56.5331,56.2973,56.5236,33813.0
2022-05-26 14:00:00,59.94,60.01,59.8,59.83,22228.0,56.5331,56.5991,56.401,56.4293,22228.0
2022-05-26 14:30:00,59.87,59.88,59.73,59.8,14034.0,56.467,56.4765,56.335,56.401,14034.0
2022-05-26 15:00:00,59.81,59.83,59.48,59.68,33733.0,56.4105,56.4293,56.0992,56.2878,33733.0
2022-05-26 15:30:00,59.66,59.84,59.53,59.64,71986.0,56.269,56.4388,56.1464,56.2501,71986.0
2022-05-27 09:30:00,59.83,60.66,59.76,60.53,47183.0,56.4293,57.2121,56.3633,57.0895,47183.0
2022-05-27 10:00:00,60.57,60.61,60.39,60.41,21980.0,57.1273,57.165,56.9575,56.9764,21980.0
2022-05-27 10:30:00,60.43,60.5,60.36,60.38,16674.0,56.9952,57.0612,56.9292,56.9481,16674.0
2022-05-27 11:00:00,60.4,60.64,60.4,60.51,10468.0,56.9669,57.1933,56.9669,57.0707,10468.0
2022-05-27 11:30:00,60.49,60.51,60.34,60.43,11069.0,57.0518,57.0707,56.9103,56.9952,11069.0
2022-05-27 12:00:00,60.44,60.54,60.43,60.49,8762.0,57.0047,57.099,56.9952,57.0518,8762.0
2022-05-27 12:30:00,60.48,60.58,60.32,60.38,15304.0,57.0424,57.1367,56.8915,56.9481,15304.0
2022-05-27 13:00:00,60.37,60.51,60.35,60.37,25109.0,56.9386,57.0707,56.9198,56.9386,25109.0
2022-05-27 13:30:00,60.37,60.44,60.23,60.35,26101.0,56.9386,57.0047,56.8066,56.9198,26101.0
2022-05-27 14:00:00,60.35,60.47,60.33,60.46,16981.0,56.9198,57.0329,56.9009,57.0235,16981.0
2022-05-27 14:30:00,60.46,60.66,60.46,60.66,17800.0,57.0235,57.2121,57.0235,57.2121,17800.0
2022-05-27 15:00:00,60.66,60.94,60.64,60.94,31855.0,57.2121,57.4762,57.1933,57.4762,31855.0
2022-05-27 15:30:00,60.94,61.22,60.91,61.2,110940.0,57.4762,57.7403,57.4479,57.7215,110940.0
2022-05-31 09:30:00,60.63,60.63,59.47,59.84,61503.0,57.1839,57.1839,56.0898,56.4388,61503.0
2022-05-31 10:00:00,59.79,60.22,59.75,59.9,35834.0,56.3916,56.7972,56.3539,56.4953,35834.0
2022-05-31 10:30:00,59.98,60.18,59.98,60.06,23419.0,56.5708,56.7594,56.5708,56.6463,23419.0
2022-05-31 11:00:00,60.07,60.29,59.83,60.09,31950.0,56.6557,56.8632,56.4293,56.6745,31950.0
2022-05-31 11:30:00,60.08,60.46,60.04,60.38,17794.0,56.6651,57.0235,56.6274,56.9481,17794.0
2022-05-31 12:00:00,60.38,60.46,60.08,60.33,22703.0,56.9481,57.0235,56.6651,56.9009,22703.0
2022-05-31 12:30:00,60.33,60.6,60.27,60.55,151089.0,56.9009,57.1556,56.8443,57.1084,151089.0
2022-05-31 13:00:00,60.56,60.76,60.4,60.45,138220.0,57.1178,57.3065,56.9669,57.0141,138220.0
2022-05-31 13:30:00,60.47,61.0,60.46,61.0,19168.0,57.0329,57.5328,57.0235,57.5328,19168.0
2022-05-31 14:00:00,60.97,60.97,60.75,60.83,30708.0,57.5045,57.5045,57.297,57.3725,30708.0
2022-05-31 14:30:00,60.81,60.83,60.12,60.21,74662.0,57.3536,57.3725,56.7028,56.7877,74662.0
2022-05-31 15:00:00,60.21,60.25,60.06,60.22,72950.0,56.7877,56.8255,56.6463,56.7972,72950.0
2022-05-31 15:30:00,60.22,60.33,59.64,60.07,350961.0,56.7972,56.9009,56.2501,56.6557,350961.0
2022-06-01 09:30:00,60.21,60.85,60.13,60.41,60846.0,56.7877,57.3913,56.7123,56.9764,60846.0
2022-06-01 10:00:00,60.41,60.52,60.06,60.18,50719.0,56.9764,57.0801,56.6463,56.7594,50719.0
2022-06-01 10:30:00,60.18,60.35,60.16,60.32,30762.0,56.7594,56.9198,56.7406,56.8915,30762.0
2022-06-01 11:00:00,60.34,60.34,60.04,60.11,39425.0,56.9103,56.9103,56.6274,56.6934,39425.0
2022-06-01 11:30:00,60.15,60.31,59.91,59.95,29332.0,56.7311,56.882,56.5048,56.5425,29332.0
2022-06-01 12:00:00,59.85,60.22,59.84,60.14,12985.0,56.4482,56.7972,56.4388,56.7217,12985.0
2022-06-01 12:30:00,60.16,60.28,59.9,60.13,36984.0,56.7406,56.8537,56.4953,56.7123,36984.0
2022-06-01 13:00:00,60.19,60.59,60.16,60.56,17715.0,56.7689,57.1461,56.7406,57.1178,17715.0
2022-06-01 13:30:00,60.54,60.89,60.54,60.83,24230.0,57.099,57.4291,57.099,57.3725,24230.0
2022-06-01 14:00:00,60.79,61.06,60.77,60.97,15539.0,57.3348,57.5894,57.3159,57.5045,15539.0
2022-06-01 14:30:00,60.98,61.02,60.78,60.81,16336.0,57.514,57.5517,57.3253,57.3536,16336.0
2022-06-01 15:00:00,60.82,60.88,60.73,60.79,19864.0,57.3631,57.4196,57.2782,57.3348,19864.0
2022-06-01 15:30:00,60.76,60.95,60.43,60.44,89035.0,57.3065,57.4857,56.9952,57.0047,89035.0
2022-06-02 09:30:00,61.05,61.35,60.9,61.12,30426.0,57.58,57.8629,57.4385,57.646,30426.0
2022-06-02 10:00:00,61.13,61.42,60.97,61.05,30991.0,57.6554,57.9289,57.5045,57.58,30991.0
2022-06-02 10:30:00,61.03,61.34,61.03,61.34,20071.0,57.5611,57.8535,57.5611,57.8535,20071.0
2022-06-02 11:00:00,61.32,61.68,61.3,61.47,29161.0,57.8346,58.1742,57.8158,57.9761,29161.0
2022-06-02 11:30:00,61.46,61.68,61.36,61.38,13944.0,57.9667,58.1742,57.8724,57.8912,13944.0
2022-06-02 12:00:00,61.35,61.58,61.34,61.57,10541.0,57.8629,58.0799,57.8535,58.0704,10541.0
2022-06-02 12:30:00,61.58,61.7,61.44,61.51,24674.0,58.0799,58.193,57.9478,58.0138,24674.0
2022-06-02 13:00:00,61.49,61.56,61.4,61.51,20814.0,57.995,58.061,57.9101,58.0138,20814.0
2022-06-02 13:30:00,61.54,61.58,61.39,61.41,44205.0,58.0421,58.0799,57.9007,57.9195,44205.0
2022-06-02 14:00:00,61.41,61.52,61.14,61.21,22261.0,57.9195,58.0233,57.6649,57.7309,22261.0
2022-06-02 14:30:00,61.18,61.28,61.01,61.05,40463.0,57.7026,57.7969,57.5423,57.58,40463.0
2022-06-02 15:00:00,61.03,61.27,61.02,61.14,65471.0,57.5611,57.7875,57.5517,57.6649,65471.0
2022-06-02 15:30:00,61.16,61.28,61.03,61.18,203505.0,57.6837,57.7969,57.5611,57.7026,203505.0
2022-06-03 09:30:00,60.6,60.81,60.36,60.55,27633.0,57.1556,57.3536,56.9292,57.1084,27633.0
2022-06-03 10:00:00,60.58,61.01,60.58,60.78,19421.0,57.1367,57.5423,57.1367,57.3253,19421.0
2022-06-03 10:30:00,60.72,60.79,60.56,60.72,20415.0,57.2687,57.3348,57.1178,57.2687,20415.0
2022-06-03 11:00:00,60.64,60.66,60.34,60.41,13260.0,57.1933,57.2121,56.9103,56.9764,13260.0
2022-06-03 11:30:00,60.41,60.54,60.2,60.32,9341.0,56.9764,57.099,56.7783,56.8915,9341.0
2022-06-03 12:00:00,60.35,60.44,60.23,60.34,9635.0,56.9198,57.0047,56.8066,56.9103,9635.0
2022-06-03 12:30:00,60.34,60.58,60.32,60.58,13706.0,56.9103,57.1367,56.8915,57.1367,13706.0
2022-06-03 13:00:00,60.59,60.72,60.42,60.56,11899.0,57.1461,57.2687,56.9858,57.1178,11899.0
2022-06-03 13:30:00,60.55,60.58,60.41,60.54,13729.0,57.1084,57.1367,56.9764,57.099,13729.0
2022-06-03 14:00:00,60.5,60.89,60.48,60.88,13615.0,57.0612,57.4291,57.0424,57.4196,13615.0
2022-06-03 14:30:00,60.85,60.9,60.74,60.9,16066.0,57.3913,57.4385,57.2876,57.4385,16066.0
2022-06-03 15:00:00,60.92,60.93,60.68,60.8,19601.0,57.4574,57.4668,57.231,57.3442,19601.0
2022-06-03 15:30:00,60.8,60.91,60.64,60.84,100687.0,57.3442,57.4479,57.1933,57.3819,100687.0
2022-06-06 09:30:00,61.58,61.76,61.04,61.57,49715.0,58.0799,58.2496,57.5705,58.0704,49715.0
2022-06-06 10:00:00,61.58,62.03,61.58,61.8,22681.0,58.0799,58.5043,58.0799,58.2874,22681.0
2022-06-06 10:30:00,61.8,62.07,61.75,62.02,25292.0,58.2874,58.542,58.2402,58.4948,25292.0
2022-06-06 11:00:00,62.06,62.14,61.72,61.85,33217.0,58.5326,58.608,58.2119,58.3345,33217.0
2022-06-06 11:30:00,61.82,61.88,61.73,61.87,15215.0,58.3062,58.3628,58.2213,58.3534,15215.0
2022-06-06 12:00:00,61.85,61.87,61.73,61.76,26529.0,58.3345,58.3534,58.2213,58.2496,26529.0
2022-06-06 12:30:00,61.76,61.93,61.75,61.91,15894.0,58.2496,58.41,58.2402,58.3911,15894.0
2022-06-06 13:00:00,61.87,61.88,61.77,61.86,11205.0,58.3534,58.3628,58.2591,58.3439,11205.0
2022-06-06 13:30:00,61.87,61.99,61.83,61.99,9804.0,58.3534,58.4666,58.3156,58.4666,9804.0
2022-06-06 14:00:00,61.95,62.02,61.66,61.72,14053.0,58.4288,58.4948,58.1553,58.2119,14053.0
2022-06-06 14:30:00,61.69,61.91,61.64,61.85,17768.0,58.1836,58.3911,58.1364,58.3345,17768.0
2022-06-06 15:00:00,61.85,61.96,61.77,61.88,28112.0,58.3345,58.4383,58.2591,58.3628,28112.0
2022-06-06 15:30:00,61.87,62.02,61.85,61.88,98225.0,58.3534,58.4948,58.3345,58.3628,98225.0
2022-06-07 09:30:00,61.19,61.57,60.79,61.41,44824.0,57.712,58.0704,57.3348,57.9195,44824.0
2022-06-07 10:00:00,61.39,61.69,61.38,61.67,31755.0,57.9007,58.1836,57.8912,58.1647,31755.0
2022-06-07 10:30:00,61.69,62.18,61.68,62.12,29964.0,58.1836,58.6458,58.1742,58.5892,29964.0
2022-06-07 11:00:00,62.12,62.19,61.67,61.75,16173.0,58.5892,58.6552,58.1647,58.2402,16173.0
2022-06-07 11:30:00,61.75,61.75,61.3,61.38,12524.0,58.2402,58.2402,57.8158,57.8912,12524.0
2022-06-07 12:00:00,61.39,61.4,61.13,61.26,11008.0,57.9007,57.9101,57.6554,57.778,11008.0
2022-06-07 12:30:00,61.25,61.42,61.15,61.37,8735.0,57.7686,57.9289,57.6743,57.8818,8735.0
2022-06-07 13:00:00,61.4,61.64,61.35,61.61,8739.0,57.9101,58.1364,57.8629,58.1081,8739.0
2022-06-07 13:30:00,61.62,61.63,61.39,61.4,9039.0,58.1176,58.127,57.9007,57.9101,9039.0
2022-06-07 14:00:00,61.4,61.64,61.36,61.61,10073.0,57.9101,58.1364,57.8724,58.1081,10073.0
2022-06-07 14:30:00,61.62,61.7,61.42,61.6,11290.0,58.1176,58.193,57.9289,58.0987,11290.0
2022-06-07 15:00:00,61.58,61.67,61.54,61.65,15465.0,58.0799,58.1647,58.0421,58.1459,15465.0
2022-06-07 15:30:00,61.69,61.97,61.68,61.81,74178.0,58.1836,58.4477,58.1742,58.2968,74178.0
2022-06-08 09:30:00,61.37,61.78,60.89,61.73,36489.0,57.8818,58.2685,57.4291,58.2213,36489.0
2022-06-08 10:00:00,61.77,61.77,61.06,61.28,17068.0,58.2591,58.2591,57.5894,57.7969,17068.0
2022-06-08 10:30:00,61.23,61.31,61.05,61.1,14433.0,57.7497,57.8252,57.58,57.6271,14433.0
2022-06-08 11:00:00,61.14,61.44,61.14,61.44,18585.0,57.6649,57.9478,57.6649,57.9478,18585.0
2022-06-08 11:30:00,61.41,61.45,61.34,61.41,8005.0,57.9195,57.9572,57.8535,57.9195,8005.0
2022-06-08 12:00:00,61.43,61.58,61.19,61.19,11678.0,57.9384,58.0799,57.712,57.712,11678.0
2022-06-08 12:30:00,61.22,61.24,60.85,60.98,10457.0,57.7403,57.7592,57.3913,57.514,10457.0
2022-06-08 13:00:00,60.94,61.15,60.91,61.14,7165.0,57.4762,57.6743,57.4479,57.6649,7165.0
2022-06-08 13:30:00,61.12,61.12,60.94,60.98,9399.0,57.646,57.646,57.4762,57.514,9399.0
2022-06-08 14:00:00,61.03,61.11,60.91,60.97,6507.0,57.5611,57.6366,57.4479,57.5045,6507.0
2022-06-08 14:30:00,60.95,61.03,60.83,61.0,15329.0,57.4857,57.5611,57.3725,57.5328,15329.0
2022-06-08 15:00:00,60.93,61.22,60.9,61.21,18202.0,57.4668,57.7403,57.4385,57.7309,18202.0
2022-06-08 15:30:00,61.22,61.22,60.97,61.08,89791.0,57.7403,57.7403,57.5045,57.6083,89791.0
2022-06-09 09:30:00,60.83,61.81,60.62,61.8,49841.0,57.3725,58.2968,57.1744,58.2874,49841.0
2022-06-09 10:00:00,61.81,61.91,61.43,61.59,22498.0,58.2968,58.3911,57.9384,58.0893,22498.0
2022-06-09 10:30:00,61.63,61.71,61.48,61.62,24040.0,58.127,58.2025,57.9855,58.1176,24040.0
2022-06-09 11:00:00,61.64,61.64,61.42,61.51,18678.0,58.1364,58.1364,57.9289,58.0138,18678.0
2022-06-09 11:30:00,61.51,61.71,61.39,61.59,18471.0,58.0138,58.2025,57.9007,58.0893,18471.0
2022-06-09 12:00:00,61.6,61.88,61.5,61.88,24070.0,58.0987,58.3628,58.0044,58.3628,24070.0
2022-06-09 12:30:00,61.88,62.15,61.86,62.13,31941.0,58.3628,58.6175,58.3439,58.5986,31941.0
2022-06-09 13:00:00,62.15,62.28,61.92,61.93,20320.0,58.6175,58.7401,58.4005,58.41,20320.0
2022-06-09 13:30:00,61.91,62.02,61.79,61.95,28625.0,58.3911,58.4948,58.2779,58.4288,28625.0
2022-06-09 14:00:00,61.93,61.95,61.67,61.86,22436.0,58.41,58.4288,58.1647,58.3439,22436.0
2022-06-09 14:30:00,61.86,61.86,61.61,61.61,30121.0,58.3439,58.3439,58.1081,58.1081,30121.0
2022-06-09 15:00:00,61.57,61.61,61.44,61.46,29411.0,58.0704,58.1081,57.9478,57.9667,29411.0
2022-06-09 15:30:00,61.44,61.47,60.78,60.81,129865.0,57.9478,57.9761,57.3253,57.3536,129865.0
2022-06-10 09:30:00,59.85,59.85,58.56,58.59,40093.0,56.4482,56.4482,55.2315,55.2598,40093.0
2022-06-10 10:00:00,58.56,58.58,58.19,58.25,56317.0,55.2315,55.2504,54.8825,54.9391,56317.0
2022-06-10 10:30:00,58.25,58.84,58.24,58.4,47230.0,54.9391,55.4956,54.9297,55.0806,47230.0
2022-06-10 11:00:00,58.38,58.44,58.01,58.07,16582.0,55.0617,55.1183,54.7128,54.7694,16582.0
2022-06-10 11:30:00,58.01,58.02,57.72,57.87,13840.0,54.7128,54.7222,54.4393,54.5807,13840.0
2022-06-10 12:00:00,57.84,57.98,57.72,57.84,18311.0,54.5524,54.6845,54.4393,54.5524,18311.0
2022-06-10 12:30:00,57.89,57.92,57.63,57.71,14538.0,54.5996,54.6279,54.3544,54.4298,14538.0
2022-06-10 13:00:00,57.72,58.5,57.58,58.47,61362.0,54.4393,55.1749,54.3072,55.1466,61362.0
2022-06-10 13:30:00,58.47,58.5,58.22,58.24,20588.0,55.1466,55.1749,54.9108,54.9297,20588.0
2022-06-10 14:00:00,58.24,58.4,58.15,58.19,26469.0,54.9297,55.0806,54.8448,54.8825,26469.0
2022-06-10 14:30:00,58.21,58.42,58.11,58.4,47029.0,54.9014,55.0995,54.8071,55.0806,47029.0
2022-06-10 15:00:00,58.42,58.5,58.17,58.42,26741.0,55.0995,55.1749,54.8637,55.0995,26741.0
2022-06-10 15:30:00,58.43,58.47,57.93,58.05,191249.0,55.1089,55.1466,54.6373,54.7505,191249.0
2022-06-13 09:30:00,56.76,57.19,56.63,56.93,50481.0,53.5338,53.9394,53.4112,53.6942,50481.0
2022-06-13 10:00:00,56.96,57.08,56.3,56.3,44360.0,53.7225,53.8356,53.1,53.1,44360.0
2022-06-13 10:30:00,56.31,56.4,55.88,55.88,30141.0,53.1094,53.1943,52.7038,52.7038,30141.0
2022-06-13 11:00:00,55.83,56.13,55.69,56.05,30934.0,52.6567,52.9396,52.5246,52.8642,30934.0
2022-06-13 11:30:00,56.04,56.31,55.97,56.18,21053.0,52.8547,53.1094,52.7887,52.9868,21053.0
2022-06-13 12:00:00,56.18,56.5,56.16,56.45,17513.0,52.9868,53.2886,52.9679,53.2414,17513.0
2022-06-13 12:30:00,56.42,56.62,56.15,56.17,23654.0,53.2131,53.4018,52.9585,52.9774,23654.0
2022-06-13 13:00:00,56.17,56.4,56.08,56.32,16934.0,52.9774,53.1943,52.8925,53.1188,16934.0
2022-06-13 13:30:00,56.31,56.75,56.15,56.52,24131.0,53.1094,53.5244,52.9585,53.3075,24131.0
2022-06-13 14:00:00,56.48,56.48,56.19,56.38,30478.0,53.2697,53.2697,52.9962,53.1754,30478.0
2022-06-13 14:30:00,56.39,56.54,56.17,56.23,41915.0,53.1848,53.3263,52.9774,53.0339,41915.0
2022-06-13 15:00:00,56.2,56.49,56.04,56.05,37814.0,53.0056,53.2792,52.8547,52.8642,37814.0
2022-06-13 15:30:00,56.05,56.15,55.74,56.1,149976.0,52.8642,52.9585,52.5718,52.9113,149976.0
2022-06-14 09:30:00,56.06,56.39,55.95,56.26,50502.0,52.8736,53.1848,52.7699,53.0622,50502.0
2022-06-14 10:00:00,56.32,56.51,55.82,55.82,33031.0,53.1188,53.298,52.6472,52.6472,33031.0
2022-06-14 10:30:00,55.78,56.09,55.69,56.0,20843.0,52.6095,52.9019,52.5246,52.817,20843.0
2022-06-14 11:00:00,56.02,56.14,55.43,55.63,14989.0,52.8359,52.9491,52.2794,52.468,14989.0
2022-06-14 11:30:00,55.6,55.86,55.49,55.79,13024.0,52.4398,52.685,52.336,52.619,13024.0
2022-06-14 12:00:00,55.77,55.77,55.27,55.31,11376.0,52.6001,52.6001,52.1285,52.1662,11376.0
2022-06-14 12:30:00,55.32,55.46,55.26,55.44,10629.0,52.1757,52.3077,52.1191,52.2888,10629.0
2022-06-14 13:00:00,55.48,55.75,55.34,55.6,12192.0,52.3266,52.5812,52.1945,52.4398,12192.0
2022-06-14 13:30:00,55.56,55.56,55.21,55.31,15515.0,52.402,52.402,52.0719,52.1662,15515.0
2022-06-14 14:00:00,55.35,55.63,55.34,55.46,12154.0,52.204,52.468,52.1945,52.3077,12154.0
2022-06-14 14:30:00,55.46,55.57,55.34,55.36,14715.0,52.3077,52.4115,52.1945,52.2134,14715.0
2022-06-14 15:00:00,55.38,55.46,55.21,55.32,29689.0,52.2323,52.3077,52.0719,52.1757,29689.0
2022-06-14 15:30:00,55.3,55.65,55.3,55.64,152731.0,52.1568,52.4869,52.1568,52.4775,152731.0
2022-06-15 09:30:00,55.84,56.2,55.84,56.05,26951.0,52.6661,53.0056,52.6661,52.8642,26951.0
2022-06-15 10:00:00,56.15,56.39,56.13,56.2,21939.0,52.9585,53.1848,52.9396,53.0056,21939.0
2022-06-15 10:30:00,56.25,56.26,56.02,56.19,11648.0,53.0528,53.0622,52.8359,52.9962,11648.0
2022-06-15 11:00:00,56.18,56.2,55.73,55.96,10799.0,52.9868,53.0056,52.5624,52.7793,10799.0
2022-06-15 11:30:00,55.94,56.0,55.79,55.88,13474.0,52.7604,52.817,52.619,52.7038,13474.0
2022-06-15 12:00:00,55.84,56.05,55.81,56.04,20645.0,52.6661,52.8642,52.6378,52.8547,20645.0
2022-06-15 12:30:00,56.04,56.11,55.76,55.77,15411.0,52.8547,52.9208,52.5907,52.6001,15411.0
2022-06-15 13:00:00,55.76,55.84,55.65,55.73,20918.0,52.5907,52.6661,52.4869,52.5624,20918.0
2022-06-15 13:30:00,55.71,56.14,55.65,56.12,34493.0,52.5435,52.9491,52.4869,52.9302,34493.0
2022-06-15 14:00:00,56.21,56.29,55.4,55.51,12500.0,53.0151,53.0905,52.2511,52.3549,12500.0
2022-06-15 14:30:00,55.49,56.64,55.18,56.08,37763.0,52.336,53.4206,52.0436,52.8925,37763.0
2022-06-15 15:00:00,56.19,56.63,55.96,56.61,55078.0,52.9962,53.4112,52.7793,53.3923,55078.0
2022-06-15 15:30:00,56.62,56.89,56.02,56.04,137696.0,53.4018,53.6564,52.8359,52.8547,137696.0
2022-06-16 09:30:00,54.92,55.07,54.26,54.55,45910.0,51.7984,51.9399,51.1759,51.4494,45910.0
2022-06-16 10:00:00,54.51,54.6,54.28,54.59,34313.0,51.4117,51.4966,51.1948,51.4872,34313.0
2022-06-16 10:30:00,54.57,54.58,53.88,53.88,26956.0,51.4683,51.4777,50.8175,50.8175,26956.0
2022-06-16 11:00:00,53.86,54.46,53.86,54.4,34843.0,50.7987,51.3645,50.7987,51.308,34843.0
2022-06-16 11:30:00,54.38,54.46,54.08,54.23,17827.0,51.2891,51.3645,51.0061,51.1476,17827.0
2022-06-16 12:00:00,54.24,54.29,54.03,54.25,13111.0,51.1571,51.2042,50.959,51.1665,13111.0
2022-06-16 12:30:00,54.17,54.23,54.01,54.09,35739.0,51.091,51.1476,50.9401,51.0156,35739.0
2022-06-16 13:00:00,54.08,54.29,53.87,54.13,41171.0,51.0061,51.2042,50.8081,51.0533,41171.0
2022-06-16 13:30:00,54.13,54.2,53.86,53.88,33207.0,51.0533,51.1193,50.7987,50.8175,33207.0
2022-06-16 14:00:00,53.88,53.98,53.61,53.62,29413.0,50.8175,50.9118,50.5629,50.5723,29413.0
2022-06-16 14:30:00,53.62,53.86,53.43,53.46,44607.0,50.5723,50.7987,50.3931,50.4214,44607.0
2022-06-16 15:00:00,53.48,53.86,53.46,53.65,81342.0,50.4403,50.7987,50.4214,50.6006,81342.0
2022-06-16 15:30:00,53.64,53.7,53.15,53.59,199131.0,50.5912,50.6477,50.129,50.544,199131.0
2022-06-17 09:30:00,53.62,54.29,53.45,54.09,191462.0,50.5723,51.2042,50.412,51.0156,191462.0
2022-06-17 10:00:00,54.09,54.09,53.46,53.47,61283.0,51.0156,51.0156,50.4214,50.4308,61283.0
2022-06-17 10:30:00,53.48,53.54,53.16,53.36,33003.0,50.4403,50.4968,50.1384,50.3271,33003.0
2022-06-17 11:00:00,53.36,53.94,53.26,53.86,23474.0,50.3271,50.8741,50.2328,50.7987,23474.0
2022-06-17 11:30:00,53.87,54.01,53.46,53.5,18985.0,50.8081,50.9401,50.4214,50.4591,18985.0
2022-06-17 12:00:00,53.46,53.53,53.28,53.5,22422.0,50.4214,50.4874,50.2516,50.4591,22422.0
2022-06-17 12:30:00,53.45,53.55,53.33,53.4,19280.0,50.412,50.5063,50.2988,50.3648,19280.0
2022-06-17 13:00:00,53.42,53.92,53.38,53.69,39921.0,50.3837,50.8552,50.3459,50.6383,39921.0
2022-06-17 13:30:00,53.66,53.86,53.6,53.66,31137.0,50.61,50.7987,50.5534,50.61,31137.0
2022-06-17 14:00:00,53.68,53.76,53.56,53.57,28098.0,50.6289,50.7043,50.5157,50.5251,28098.0
2022-06-17 14:30:00,53.55,53.77,53.31,53.35,52302.0,50.5063,50.7138,50.2799,50.3176,52302.0
2022-06-17 15:00:00,53.36,53.47,53.02,53.34,55610.0,50.3271,50.4308,50.0064,50.3082,55610.0
2022-06-17 15:30:00,53.36,53.4,53.0,53.06,233475.0,50.3271,50.3648,49.9875,50.0441,233475.0
2022-06-21 09:30:00,53.48,53.56,52.16,52.47,119188.0,50.4403,50.5157,49.1953,49.4877,119188.0
2022-06-21 10:00:00,52.54,53.59,52.53,53.3,78864.0,49.5537,50.544,49.5442,50.2705,78864.0
2022-06-21 10:30:00,53.32,53.39,53.07,53.07,59612.0,50.2893,50.3554,50.0536,50.0536,59612.0
2022-06-21 11:00:00,53.07,53.1,52.66,52.7,74113.0,50.0536,50.0818,49.6669,49.7046,74113.0
2022-06-21 11:30:00,52.7,53.02,52.69,52.82,31313.0,49.7046,50.0064,49.6952,49.8178,31313.0
2022-06-21 12:00:00,52.79,52.87,52.66,52.86,45171.0,49.7895,49.8649,49.6669,49.8555,45171.0
2022-06-21 12:30:00,52.87,52.92,52.71,52.88,32821.0,49.8649,49.9121,49.714,49.8744,32821.0
2022-06-21 13:00:00,52.88,52.95,52.56,52.56,35198.0,49.8744,49.9404,49.5725,49.5725,35198.0
2022-06-21 13:30:00,52.55,52.72,52.54,52.55,33148.0,49.5631,49.7234,49.5537,49.5631,33148.0
2022-06-21 14:00:00,52.56,52.77,52.54,52.77,48617.0,49.5725,49.7706,49.5537,49.7706,48617.0
2022-06-21 14:30:00,52.79,53.02,52.79,52.99,36947.0,49.7895,50.0064,49.7895,49.9781,36947.0
2022-06-21 15:00:00,52.98,53.06,52.88,52.91,58677.0,49.9687,50.0441,49.8744,49.9026,58677.0
2022-06-21 15:30:00,52.9,53.06,52.8,52.88,211817.0,49.8932,50.0441,49.7989,49.8744,211817.0
2022-06-22 09:30:00,52.04,52.76,51.91,52.53,62856.0,49.0821,49.7612,48.9595,49.5442,62856.0
2022-06-22 10:00:00,52.51,52.95,52.31,52.95,33880.0,49.5254,49.9404,49.3368,49.9404,33880.0
2022-06-22 10:30:00,52.97,53.19,52.92,52.97,40100.0,49.9592,50.1667,49.9121,49.9592,40100.0
2022-06-22 11:00:00,52.92,53.14,52.86,53.11,38199.0,49.9121,50.1196,49.8555,50.0913,38199.0
2022-06-22 11:30:00,53.11,53.23,52.82,52.86,33333.0,50.0913,50.2045,49.8178,49.8555,33333.0
2022-06-22 12:00:00,52.86,53.0,52.73,52.87,24600.0,49.8555,49.9875,49.7329,49.8649,24600.0
2022-06-22 12:30:00,52.88,53.01,52.8,53.01,29155.0,49.8744,49.997,49.7989,49.997,29155.0
2022-06-22 13:00:00,53.02,53.12,52.85,53.12,26858.0,50.0064,50.1007,49.8461,50.1007,26858.0
2022-06-22 13:30:00,53.15,53.22,52.99,53.13,31321.0,50.129,50.195,49.9781,50.1101,31321.0
2022-06-22 14:00:00,53.14,53.35,53.1,53.19,36027.0,50.1196,50.3176,50.0818,50.1667,36027.0
2022-06-22 14:30:00,53.19,53.31,53.14,53.29,31998.0,50.1667,50.2799,50.1196,50.2611,31998.0
2022-06-22 15:00:00,53.29,53.34,53.11,53.13,76045.0,50.2611,50.3082,50.0913,50.1101,76045.0
2022-06-22 15:30:00,53.13,53.23,52.95,53.05,248323.0,50.1101,50.2045,49.9404,50.0347,248323.0
2022-06-23 09:30:00,53.03,53.8,53.03,53.49,68715.0,50.0158,50.7421,50.0158,50.4497,68715.0
2022-06-23 10:00:00,53.47,53.6,53.03,53.21,27738.0,50.4308,50.5534,50.0158,50.1856,27738.0
2022-06-23 10:30:00,53.17,53.6,53.17,53.54,140198.0,50.1479,50.5534,50.1479,50.4968,140198.0
2022-06-23 11:00:00,53.47,53.64,53.4,53.42,18498.0,50.4308,50.5912,50.3648,50.3837,18498.0
2022-06-23 11:30:00,53.48,53.55,53.24,53.42,25872.0,50.4403,50.5063,50.2139,50.3837,25872.0
2022-06-23 12:00:00,53.42,53.48,53.27,53.37,37819.0,50.3837,50.4403,50.2422,50.3365,37819.0
2022-06-23 12:30:00,53.37,53.41,53.2,53.38,17949.0,50.3365,50.3742,50.1762,50.3459,17949.0
2022-06-23 13:00:00,53.35,53.5,53.32,53.4,22760.0,50.3176,50.4591,50.2893,50.3648,22760.0
2022-06-23 13:30:00,53.42,53.62,53.39,53.58,25519.0,50.3837,50.5723,50.3554,50.5346,25519.0
2022-06-23 14:00:00,53.58,53.62,53.47,53.6,44320.0,50.5346,50.5723,50.4308,50.5534,44320.0
2022-06-23 14:30:00,53.62,53.8,53.62,53.67,42843.0,50.5723,50.7421,50.5723,50.6195,42843.0
2022-06-23 15:00:00,53.68,53.82,53.65,53.77,48648.0,50.6289,50.7609,50.6006,50.7138,48648.0
2022-06-23 15:30:00,53.77,54.18,53.76,54.13,172694.0,50.7138,51.1005,50.7043,51.0533,172694.0
2022-06-24 09:30:00,54.69,55.12,54.41,55.08,49448.0,51.5815,51.987,51.3174,51.9493,49448.0
2022-06-24 10:00:00,55.08,55.58,55.08,55.38,33213.0,51.9493,52.4209,51.9493,52.2323,33213.0
2022-06-24 10:30:00,55.41,55.8,55.41,55.6,23701.0,52.2606,52.6284,52.2606,52.4398,23701.0
2022-06-24 11:00:00,55.62,55.78,55.54,55.75,17956.0,52.4586,52.6095,52.3832,52.5812,17956.0
2022-06-24 11:30:00,55.75,55.88,55.75,55.79,13497.0,52.5812,52.7038,52.5812,52.619,13497.0
2022-06-24 12:00:00,55.8,55.86,55.65,55.7,15761.0,52.6284,52.685,52.4869,52.5341,15761.0
2022-06-24 12:30:00,55.74,55.93,55.74,55.83,17053.0,52.5718,52.751,52.5718,52.6567,17053.0
2022-06-24 13:00:00,55.82,55.99,55.82,55.91,15274.0,52.6472,52.8076,52.6472,52.7321,15274.0
2022-06-24 13:30:00,55.88,56.06,55.87,55.88,31351.0,52.7038,52.8736,52.6944,52.7038,31351.0
2022-06-24 14:00:00,55.9,55.91,55.51,55.59,27772.0,52.7227,52.7321,52.3549,52.4303,27772.0
2022-06-24 14:30:00,55.61,55.72,55.6,55.7,25695.0,52.4492,52.5529,52.4398,52.5341,25695.0
2022-06-24 15:00:00,55.7,55.8,55.61,55.64,35277.0,52.5341,52.6284,52.4492,52.4775,35277.0
2022-06-24 15:30:00,55.64,55.84,55.52,55.84,158442.0,52.4775,52.6661,52.3643,52.6661,158442.0
2022-06-27 09:30:00,56.04,56.19,55.25,55.3,40023.0,52.8547,52.9962,52.1096,52.1568,40023.0
2022-06-27 10:00:00,55.3,55.79,55.3,55.72,23345.0,52.1568,52.619,52.1568,52.5529,23345.0
2022-06-27 10:30:00,55.71,56.04,55.68,55.85,16449.0,52.5435,52.8547,52.5152,52.6755,16449.0
2022-06-27 11:00:00,55.85,56.18,55.83,56.13,71615.0,52.6755,52.9868,52.6567,52.9396,71615.0
2022-06-27 11:30:00,56.12,56.18,56.01,56.12,10653.0,52.9302,52.9868,52.8264,52.9302,10653.0
2022-06-27 12:00:00,56.13,56.14,55.76,55.83,15215.0,52.9396,52.9491,52.5907,52.6567,15215.0
2022-06-27 12:30:00,55.83,55.95,55.75,55.93,7851.0,52.6567,52.7699,52.5812,52.751,7851.0
2022-06-27 13:00:00,55.96,55.96,55.78,55.8,12103.0,52.7793,52.7793,52.6095,52.6284,12103.0
2022-06-27 13:30:00,55.8,55.88,55.71,55.86,10036.0,52.6284,52.7038,52.5435,52.685,10036.0
2022-06-27 14:00:00,55.83,55.91,55.79,55.86,7627.0,52.6567,52.7321,52.619,52.685,7627.0
2022-06-27 14:30:00,55.86,56.03,55.82,55.88,16179.0,52.685,52.8453,52.6472,52.7038,16179.0
2022-06-27 15:00:00,55.87,55.93,55.75,55.88,25445.0,52.6944,52.751,52.5812,52.7038,25445.0
2022-06-27 15:30:00,55.87,55.92,55.69,55.85,129625.0,52.6944,52.7416,52.5246,52.6755,129625.0
2022-06-28 09:30:00,55.94,56.52,55.94,56.43,60483.0,52.7604,53.3075,52.7604,53.2226,60483.0
2022-06-28 10:00:00,56.48,56.66,56.41,56.53,36388.0,53.2697,53.4395,53.2037,53.3169,36388.0
2022-06-28 10:30:00,56.56,56.69,56.44,56.65,31998.0,53.3452,53.4678,53.232,53.4301,31998.0
2022-06-28 11:00:00,56.61,56.75,56.3,56.33,37372.0,53.3923,53.5244,53.1,53.1283,37372.0
2022-06-28 11:30:00,56.31,56.32,55.75,55.95,28818.0,53.1094,53.1188,52.5812,52.7699,28818.0
2022-06-28 12:00:00,55.97,56.28,55.89,56.28,26218.0,52.7887,53.0811,52.7133,53.0811,26218.0
2022-06-28 12:30:00,56.27,56.36,56.02,56.2,221044.0,53.0717,53.1566,52.8359,53.0056,221044.0
2022-06-28 13:00:00,56.19,56.19,55.8,55.95,50410.0,52.9962,52.9962,52.6284,52.7699,50410.0
2022-06-28 13:30:00,55.92,55.99,55.66,55.67,27703.0,52.7416,52.8076,52.4963,52.5058,27703.0
2022-06-28 14:00:00,55.66,55.82,55.41,55.49,24427.0,52.4963,52.6472,52.2606,52.336,24427.0
2022-06-28 14:30:00,55.47,55.47,55.26,55.32,29835.0,52.3171,52.3171,52.1191,52.1757,29835.0
2022-06-28 15:00:00,55.32,55.34,55.08,55.11,41114.0,52.1757,52.1945,51.9493,51.9776,41114.0
2022-06-28 15:30:00,55.11,55.23,54.99,55.18,137300.0,51.9776,52.0908,51.8644,52.0436,137300.0
2022-06-29 09:30:00,55.27,55.27,54.02,54.47,56418.0,52.1285,52.1285,50.9496,51.374,56418.0
2022-06-29 10:00:00,54.51,54.97,54.51,54.81,26699.0,51.4117,51.8456,51.4117,51.6947,26699.0
2022-06-29 10:30:00,54.82,55.01,54.49,54.49,28600.0,51.7041,51.8833,51.3928,51.3928,28600.0
2022-06-29 11:00:00,54.49,54.54,54.17,54.25,31454.0,51.3928,51.44,51.091,51.1665,31454.0
2022-06-29 11:30:00,54.25,54.41,54.19,54.25,31008.0,51.1665,51.3174,51.1099,51.1665,31008.0
2022-06-29 12:00:00,54.28,54.33,54.12,54.22,21817.0,51.1948,51.2419,51.0439,51.1382,21817.0
2022-06-29 12:30:00,54.19,54.46,54.18,54.41,19813.0,51.1099,51.3645,51.1005,51.3174,19813.0
2022-06-29 13:00:00,54.4,54.56,54.32,54.47,19879.0,51.308,51.4589,51.2325,51.374,19879.0
2022-06-29 13:30:00,54.45,54.67,54.39,54.65,17329.0,51.3551,51.5626,51.2985,51.5437,17329.0
2022-06-29 14:00:00,54.64,54.79,54.54,54.67,45694.0,51.5343,51.6758,51.44,51.5626,45694.0
2022-06-29 14:30:00,54.69,54.7,54.41,54.47,38321.0,51.5815,51.5909,51.3174,51.374,38321.0
2022-06-29 15:00:00,54.47,54.74,54.4,54.74,37447.0,51.374,51.6286,51.308,51.6286,37447.0
2022-06-29 15:30:00,54.72,54.87,54.53,54.79,133755.0,51.6098,51.7512,51.4306,51.6758,133755.0
2022-06-30 09:30:00,53.79,54.14,53.41,53.71,78654.0,50.7326,51.0627,50.3742,50.6572,78654.0
2022-06-30 10:00:00,53.66,54.51,53.64,54.4,45581.0,50.61,51.4117,50.5912,51.308,45581.0
2022-06-30 10:30:00,54.37,54.71,54.37,54.6,45981.0,51.2797,51.6003,51.2797,51.4966,45981.0
2022-06-30 11:00:00,54.6,54.76,54.46,54.71,24699.0,51.4966,51.6475,51.3645,51.6003,24699.0
2022-06-30 11:30:00,54.74,54.85,54.66,54.82,15110.0,51.6286,51.7324,51.5532,51.7041,15110.0
2022-06-30 12:00:00,54.81,55.22,54.7,55.18,14121.0,51.6947,52.0814,51.5909,52.0436,14121.0
2022-06-30 12:30:00,55.23,55.32,55.12,55.15,24886.0,52.0908,52.1757,51.987,52.0153,24886.0
2022-06-30 13:00:00,55.15,55.18,54.79,54.98,17362.0,52.0153,52.0436,51.6758,51.855,17362.0
2022-06-30 13:30:00,54.98,55.1,54.79,54.89,17454.0,51.855,51.9682,51.6758,51.7701,17454.0
2022-06-30 14:00:00,54.94,54.94,54.65,54.83,27240.0,51.8173,51.8173,51.5437,51.7135,27240.0
2022-06-30 14:30:00,54.82,54.85,54.56,54.65,16972.0,51.7041,51.7324,51.4589,51.5437,16972.0
2022-06-30 15:00:00,54.64,54.68,54.41,54.66,26736.0,51.5343,51.572,51.3174,51.5532,26736.0
2022-06-30 15:30:00,54.65,54.76,54.3,54.66,166259.0,51.5437,51.6475,51.2136,51.5532,166259.0
2022-07-01 09:30:00,55.0,55.79,54.76,55.36,76083.0,51.8739,52.619,51.6475,52.2134,76083.0
2022-07-01 10:00:00,55.4,55.68,54.86,55.02,63213.0,52.2511,52.5152,51.7418,51.8927,63213.0
2022-07-01 10:30:00,55.01,55.28,54.86,55.13,29397.0,51.8833,52.1379,51.7418,51.9965,29397.0
2022-07-01 11:00:00,55.12,55.47,55.12,55.43,23223.0,51.987,52.3171,51.987,52.2794,23223.0
2022-07-01 11:30:00,55.44,55.62,55.34,55.41,21219.0,52.2888,52.4586,52.1945,52.2606,21219.0
2022-07-01 12:00:00,55.41,55.52,55.32,55.52,27735.0,52.2606,52.3643,52.1757,52.3643,27735.0
2022-07-01 12:30:00,55.53,55.66,55.42,55.46,35379.0,52.3737,52.4963,52.27,52.3077,35379.0
2022-07-01 13:00:00,55.47,55.55,55.34,55.54,22639.0,52.3171,52.3926,52.1945,52.3832,22639.0
2022-07-01 13:30:00,55.57,55.72,55.4,55.66,22610.0,52.4115,52.5529,52.2511,52.4963,22610.0
2022-07-01 14:00:00,55.65,55.86,55.55,55.74,19819.0,52.4869,52.685,52.3926,52.5718,19819.0
2022-07-01 14:30:00,55.71,55.92,55.71,55.79,39998.0,52.5435,52.7416,52.5435,52.619,39998.0
2022-07-01 15:00:00,55.78,55.91,55.7,55.89,32030.0,52.6095,52.7321,52.5341,52.7133,32030.0
2022-07-01 15:30:00,55.87,56.33,55.87,56.04,128247.0,52.6944,53.1283,52.6944,52.8547,128247.0
2022-07-05 09:30:00,55.17,55.64,55.17,55.38,43993.0,52.0342,52.4775,52.0342,52.2323,43993.0
2022-07-05 10:00:00,55.36,55.62,55.2,55.46,31070.0,52.2134,52.4586,52.0625,52.3077,31070.0
2022-07-05 10:30:00,55.44,55.75,55.39,55.73,33183.0,52.2888,52.5812,52.2417,52.5624,33183.0
2022-07-05 11:00:00,55.72,55.81,55.57,55.64,40921.0,52.5529,52.6378,52.4115,52.4775,40921.0
2022-07-05 11:30:00,55.65,55.67,55.44,55.45,26924.0,52.4869,52.5058,52.2888,52.2983,26924.0
2022-07-05 12:00:00,55.47,55.59,55.33,55.55,19857.0,52.3171,52.4303,52.1851,52.3926,19857.0
2022-07-05 12:30:00,55.53,55.7,55.49,55.59,14671.0,52.3737,52.5341,52.336,52.4303,14671.0
2022-07-05 13:00:00,55.58,55.98,55.58,55.91,35623.0,52.4209,52.7982,52.4209,52.7321,35623.0
2022-07-05 13:30:00,55.91,56.34,55.9,56.33,34657.0,52.7321,53.1377,52.7227,53.1283,34657.0
2022-07-05 14:00:00,56.39,56.67,56.34,56.63,47187.0,53.1848,53.4489,53.1377,53.4112,47187.0
2022-07-05 14:30:00,56.65,57.07,56.64,57.04,65406.0,53.4301,53.8262,53.4206,53.7979,65406.0
2022-07-05 15:00:00,57.04,57.31,56.93,57.2,100812.0,53.7979,54.0526,53.6942,53.9488,100812.0
2022-07-05 15:30:00,57.2,57.46,57.15,57.4,230899.0,53.9488,54.194,53.9017,54.1374,230899.0
2022-07-06 09:30:00,58.0,58.55,57.98,58.15,95735.0,54.7033,55.2221,54.6845,54.8448,95735.0
2022-07-06 10:00:00,58.13,58.26,57.83,58.0,45897.0,54.8259,54.9486,54.543,54.7033,45897.0
2022-07-06 10:30:00,58.01,58.05,57.36,57.71,61847.0,54.7128,54.7505,54.0997,54.4298,61847.0
2022-07-06 11:00:00,57.7,57.92,57.48,57.81,31299.0,54.4204,54.6279,54.2129,54.5241,31299.0
2022-07-06 11:30:00,57.78,57.92,57.6,57.9,56933.0,54.4958,54.6279,54.3261,54.609,56933.0
2022-07-06 12:00:00,57.88,57.9,57.68,57.79,26144.0,54.5902,54.609,54.4015,54.5053,26144.0
2022-07-06 12:30:00,57.76,57.77,57.5,57.61,39511.0,54.477,54.4864,54.2318,54.3355,39511.0
2022-07-06 13:00:00,57.62,57.79,57.62,57.65,23882.0,54.3449,54.5053,54.3449,54.3732,23882.0
2022-07-06 13:30:00,57.63,57.9,57.55,57.84,31066.0,54.3544,54.609,54.2789,54.5524,31066.0
2022-07-06 14:00:00,57.76,57.95,57.57,57.95,32380.0,54.477,54.6562,54.2978,54.6562,32380.0
2022-07-06 14:30:00,57.96,58.2,57.86,57.95,41198.0,54.6656,54.892,54.5713,54.6562,41198.0
2022-07-06 15:00:00,57.97,58.12,57.78,58.12,44267.0,54.675,54.8165,54.4958,54.8165,44267.0
2022-07-06 15:30:00,58.13,58.21,57.83,57.96,141163.0,54.8259,54.9014,54.543,54.6656,141163.0
2022-07-07 09:30:00,58.27,59.19,58.25,59.06,204269.0,54.958,55.8257,54.9391,55.7031,204269.0
2022-07-07 10:00:00,59.02,59.09,58.66,59.05,82536.0,55.6654,55.7314,55.3258,55.6937,82536.0
2022-07-07 10:30:00,59.03,59.38,59.0,59.25,84138.0,55.6748,56.0049,55.6465,55.8823,84138.0
2022-07-07 11:00:00,59.3,59.35,59.13,59.26,38961.0,55.9294,55.9766,55.7691,55.8917,38961.0
2022-07-07 11:30:00,59.26,59.55,59.24,59.49,37577.0,55.8917,56.1652,55.8729,56.1086,37577.0
2022-07-07 12:00:00,59.49,59.62,59.21,59.22,100163.0,56.1086,56.2313,55.8446,55.854,100163.0
2022-07-07 12:30:00,59.19,59.37,59.01,59.05,36006.0,55.8257,55.9955,55.6559,55.6937,36006.0
2022-07-07 13:00:00,59.05,59.15,58.93,59.09,34311.0,55.6937,55.788,55.5805,55.7314,34311.0
2022-07-07 13:30:00,59.08,59.19,59.07,59.13,29346.0,55.722,55.8257,55.7125,55.7691,29346.0
2022-07-07 14:00:00,59.12,59.19,59.07,59.19,37540.0,55.7597,55.8257,55.7125,55.8257,37540.0
2022-07-07 14:30:00,59.18,59.45,59.15,59.39,52486.0,55.8163,56.0709,55.788,56.0143,52486.0
2022-07-07 15:00:00,59.4,59.68,59.35,59.59,71293.0,56.0238,56.2878,55.9766,56.203,71293.0
2022-07-07 15:30:00,59.55,59.67,59.4,59.61,235285.0,56.1652,56.2784,56.0238,56.2218,235285.0
2022-07-08 09:30:00,59.51,59.51,58.02,58.13,87854.0,56.1275,56.1275,54.7222,54.8259,87854.0
2022-07-08 10:00:00,58.14,58.27,57.84,58.19,77117.0,54.8354,54.958,54.5524,54.8825,77117.0
2022-07-08 10:30:00,58.21,58.53,58.14,58.44,61214.0,54.9014,55.2032,54.8354,55.1183,61214.0
2022-07-08 11:00:00,58.44,58.71,58.37,58.48,69231.0,55.1183,55.373,55.0523,55.1561,69231.0
2022-07-08 11:30:00,58.44,58.49,57.99,58.05,55975.0,55.1183,55.1655,54.6939,54.7505,55975.0
2022-07-08 12:00:00,58.03,58.03,57.5,57.5,41373.0,54.7316,54.7316,54.2318,54.2318,41373.0
2022-07-08 12:30:00,57.5,57.53,57.0,57.05,59143.0,54.2318,54.2601,53.7602,53.8073,59143.0
2022-07-08 13:00:00,57.05,57.13,56.91,57.11,58039.0,53.8073,53.8828,53.6753,53.8639,58039.0
2022-07-08 13:30:00,57.14,57.32,57.07,57.22,48551.0,53.8922,54.062,53.8262,53.9677,48551.0
2022-07-08 14:00:00,57.22,57.33,57.15,57.27,39082.0,53.9677,54.0714,53.9017,54.0148,39082.0
2022-07-08 14:30:00,57.25,57.4,57.19,57.27,38242.0,53.996,54.1374,53.9394,54.0148,38242.0
2022-07-08 15:00:00,57.28,57.41,57.01,57.03,81347.0,54.0243,54.1469,53.7696,53.7885,81347.0
2022-07-08 15:30:00,57.02,57.13,56.81,56.95,218808.0,53.779,53.8828,53.581,53.713,218808.0
2022-07-11 09:30:00,56.62,57.15,56.41,57.11,79694.0,53.4018,53.9017,53.2037,53.8639,79694.0
2022-07-11 10:00:00,57.16,57.48,57.14,57.3,37149.0,53.9111,54.2129,53.8922,54.0431,37149.0
2022-07-11 10:30:00,57.32,57.35,57.11,57.18,25828.0,54.062,54.0903,53.8639,53.9299,25828.0
2022-07-11 11:00:00,57.15,57.32,57.07,57.17,30286.0,53.9017,54.062,53.8262,53.9205,30286.0
2022-07-11 11:30:00,57.18,57.29,57.1,57.17,27408.0,53.9299,54.0337,53.8545,53.9205,27408.0
2022-07-11 12:00:00,57.19,57.27,57.11,57.19,27421.0,53.9394,54.0148,53.8639,53.9394,27421.0
2022-07-11 12:30:00,57.22,57.25,57.08,57.24,21054.0,53.9677,53.996,53.8356,53.9865,21054.0
2022-07-11 13:00:00,57.26,57.44,57.23,57.42,13536.0,54.0054,54.1752,53.9771,54.1563,13536.0
2022-07-11 13:30:00,57.46,57.56,57.44,57.51,16555.0,54.194,54.2883,54.1752,54.2412,16555.0
2022-07-11 14:00:00,57.5,57.5,57.16,57.22,21531.0,54.2318,54.2318,53.9111,53.9677,21531.0
2022-07-11 14:30:00,57.21,57.32,57.14,57.15,31588.0,53.9582,54.062,53.8922,53.9017,31588.0
2022-07-11 15:00:00,57.13,57.15,56.86,57.08,52945.0,53.8828,53.9017,53.6281,53.8356,52945.0
2022-07-11 15:30:00,57.06,57.18,56.67,56.7,202516.0,53.8168,53.9299,53.4489,53.4772,202516.0
2022-07-12 09:30:00,56.83,57.75,56.59,57.65,161259.0,53.5998,54.4675,53.3735,54.3732,161259.0
2022-07-12 10:00:00,57.62,57.64,56.87,56.87,86505.0,54.3449,54.3638,53.6376,53.6376,86505.0
2022-07-12 10:30:00,56.91,57.49,56.89,57.46,55811.0,53.6753,54.2223,53.6564,54.194,55811.0
2022-07-12 11:00:00,57.48,57.52,56.94,57.02,52317.0,54.2129,54.2506,53.7036,53.779,52317.0
2022-07-12 11:30:00,57.03,57.08,56.59,56.69,43721.0,53.7885,53.8356,53.3735,53.4678,43721.0
2022-07-12 12:00:00,56.72,56.85,56.51,56.83,37856.0,53.4961,53.6187,53.298,53.5998,37856.0
2022-07-12 12:30:00,56.84,56.91,56.54,56.65,42097.0,53.6093,53.6753,53.3263,53.4301,42097.0
2022-07-12 13:00:00,56.65,56.69,56.45,56.48,35133.0,53.4301,53.4678,53.2414,53.2697,35133.0
2022-07-12 13:30:00,56.48,56.72,56.47,56.68,29688.0,53.2697,53.4961,53.2603,53.4584,29688.0
2022-07-12 14:00:00,56.68,56.78,56.58,56.7,47780.0,53.4584,53.5527,53.364,53.4772,47780.0
2022-07-12 14:30:00,56.7,56.79,56.6,56.62,44790.0,53.4772,53.5621,53.3829,53.4018,44790.0
2022-07-12 15:00:00,56.61,56.61,55.96,56.01,82580.0,53.3923,53.3923,52.7793,52.8264,82580.0
2022-07-12 15:30:00,55.99,56.19,55.78,56.14,222684.0,52.8076,52.9962,52.6095,52.9491,222684.0
2022-07-13 09:30:00,55.12,55.28,54.66,55.15,66692.0,51.987,52.1379,51.5532,52.0153,66692.0
2022-07-13 10:00:00,55.12,55.17,54.52,54.72,31070.0,51.987,52.0342,51.4211,51.6098,31070.0
2022-07-13 10:30:00,54.7,55.33,54.63,55.22,38572.0,51.5909,52.1851,51.5249,52.0814,38572.0
2022-07-13 11:00:00,55.27,55.42,55.05,55.05,33398.0,52.1285,52.27,51.921,51.921,33398.0
2022-07-13 11:30:00,55.05,55.13,54.78,54.86,24705.0,51.921,51.9965,51.6664,51.7418,24705.0
2022-07-13 12:00:00,54.87,55.52,54.86,55.45,37327.0,51.7512,52.3643,51.7418,52.2983,37327.0
2022-07-13 12:30:00,55.44,55.61,55.4,55.61,22905.0,52.2888,52.4492,52.2511,52.4492,22905.0
2022-07-13 13:00:00,55.58,55.83,55.54,55.58,18317.0,52.4209,52.6567,52.3832,52.4209,18317.0
2022-07-13 13:30:00,55.56,55.68,55.48,55.51,27842.0,52.402,52.5152,52.3266,52.3549,27842.0
2022-07-13 14:00:00,55.5,55.55,55.21,55.55,38977.0,52.3454,52.3926,52.0719,52.3926,38977.0
2022-07-13 14:30:00,55.57,55.8,55.57,55.8,28226.0,52.4115,52.6284,52.4115,52.6284,28226.0
2022-07-13 15:00:00,55.79,55.82,55.65,55.65,33637.0,52.619,52.6472,52.4869,52.4869,33637.0
2022-07-13 15:30:00,55.66,55.69,55.45,55.48,128769.0,52.4963,52.5246,52.2983,52.3266,128769.0
2022-07-14 09:30:00,54.0,54.32,52.91,53.22,151420.0,50.9307,51.2325,49.9026,50.195,151420.0
2022-07-14 10:00:00,53.2,53.37,52.95,53.22,51085.0,50.1762,50.3365,49.9404,50.195,51085.0
2022-07-14 10:30:00,53.26,53.48,53.2,53.33,35559.0,50.2328,50.4403,50.1762,50.2988,35559.0
2022-07-14 11:00:00,53.35,53.75,53.35,53.66,46016.0,50.3176,50.6949,50.3176,50.61,46016.0
2022-07-14 11:30:00,53.66,54.08,53.64,53.89,32180.0,50.61,51.0061,50.5912,50.8269,32180.0
2022-07-14 12:00:00,53.88,53.9,53.46,53.46,38624.0,50.8175,50.8364,50.4214,50.4214,38624.0
2022-07-14 12:30:00,53.47,53.57,53.16,53.3,29820.0,50.4308,50.5251,50.1384,50.2705,29820.0
2022-07-14 13:00:00,53.31,53.32,53.09,53.13,36327.0,50.2799,50.2893,50.0724,50.1101,36327.0
2022-07-14 13:30:00,53.12,53.31,53.0,53.23,45408.0,50.1007,50.2799,49.9875,50.2045,45408.0
2022-07-14 14:00:00,53.25,53.74,53.25,53.73,55813.0,50.2233,50.6855,50.2233,50.676,55813.0
2022-07-14 14:30:00,53.75,53.82,53.58,53.66,31834.0,50.6949,50.7609,50.5346,50.61,31834.0
2022-07-14 15:00:00,53.67,53.82,53.57,53.82,107483.0,50.6195,50.7609,50.5251,50.7609,107483.0
2022-07-14 15:30:00,53.82,54.16,53.82,54.13,198031.0,50.7609,51.0816,50.7609,51.0533,198031.0
2022-07-15 09:30:00,55.37,56.19,55.3,55.63,172241.0,52.2228,52.9962,52.1568,52.468,172241.0
2022-07-15 10:00:00,55.71,56.79,55.65,56.75,79666.0,52.5435,53.5621,52.4869,53.5244,79666.0
2022-07-15 10:30:00,56.76,56.76,56.3,56.38,52470.0,53.5338,53.5338,53.1,53.1754,52470.0
2022-07-15 11:00:00,56.41,56.64,56.36,56.57,29091.0,53.2037,53.4206,53.1566,53.3546,29091.0
2022-07-15 11:30:00,56.57,56.93,56.56,56.69,26427.0,53.3546,53.6942,53.3452,53.4678,26427.0
2022-07-15 12:00:00,56.69,56.69,56.48,56.59,26567.0,53.4678,53.4678,53.2697,53.3735,26567.0
2022-07-15 12:30:00,56.59,56.86,56.59,56.86,25638.0,53.3735,53.6281,53.3735,53.6281,25638.0
2022-07-15 13:00:00,56.87,56.89,56.53,56.61,28921.0,53.6376,53.6564,53.3169,53.3923,28921.0
2022-07-15 13:30:00,56.61,56.67,56.51,56.53,28564.0,53.3923,53.4489,53.298,53.3169,28564.0
2022-07-15 14:00:00,56.53,56.65,56.48,56.6,32307.0,53.3169,53.4301,53.2697,53.3829,32307.0
2022-07-15 14:30:00,56.62,56.68,56.56,56.68,20753.0,53.4018,53.4584,53.3452,53.4584,20753.0
2022-07-15 15:00:00,56.66,56.74,56.57,56.62,32017.0,53.4395,53.515,53.3546,53.4018,32017.0
2022-07-15 15:30:00,56.61,56.67,56.33,56.65,149690.0,53.3923,53.4489,53.1283,53.4301,149690.0
2022-07-18 09:30:00,56.73,57.18,56.26,56.28,51765.0,53.5055,53.9299,53.0622,53.0811,51765.0
2022-07-18 10:00:00,56.24,56.26,55.56,55.76,39769.0,53.0434,53.0622,52.402,52.5907,39769.0
2022-07-18 10:30:00,55.77,56.18,55.75,56.05,32653.0,52.6001,52.9868,52.5812,52.8642,32653.0
2022-07-18 11:00:00,56.03,56.09,55.88,55.93,21579.0,52.8453,52.9019,52.7038,52.751,21579.0
2022-07-18 11:30:00,55.89,56.12,55.84,56.11,32709.0,52.7133,52.9302,52.6661,52.9208,32709.0
2022-07-18 12:00:00,56.11,56.12,55.88,55.93,18373.0,52.9208,52.9302,52.7038,52.751,18373.0
2022-07-18 12:30:00,55.91,56.05,55.84,55.87,20693.0,52.7321,52.8642,52.6661,52.6944,20693.0
2022-07-18 13:00:00,55.86,56.01,55.76,56.01,30979.0,52.685,52.8264,52.5907,52.8264,30979.0
2022-07-18 13:30:00,56.02,56.04,55.78,55.79,33151.0,52.8359,52.8547,52.6095,52.619,33151.0
2022-07-18 14:00:00,55.8,55.89,55.71,55.79,26081.0,52.6284,52.7133,52.5435,52.619,26081.0
2022-07-18 14:30:00,55.79,55.91,55.71,55.78,24439.0,52.619,52.7321,52.5435,52.6095,24439.0
2022-07-18 15:00:00,55.76,55.9,55.73,55.77,26590.0,52.5907,52.7227,52.5624,52.6001,26590.0
2022-07-18 15:30:00,55.76,55.76,55.11,55.43,131852.0,52.5907,52.5907,51.9776,52.2794,131852.0
2022-07-19 09:30:00,56.27,56.44,55.92,56.17,60675.0,53.0717,53.232,52.7416,52.9774,60675.0
2022-07-19 10:00:00,56.19,56.68,56.14,56.68,36361.0,52.9962,53.4584,52.9491,53.4584,36361.0
2022-07-19 10:30:00,56.7,56.74,56.5,56.67,27413.0,53.4772,53.515,53.2886,53.4489,27413.0
2022-07-19 11:00:00,56.66,56.94,56.63,56.94,43335.0,53.4395,53.7036,53.4112,53.7036,43335.0
2022-07-19 11:30:00,56.94,57.11,56.71,56.92,26205.0,53.7036,53.8639,53.4867,53.6847,26205.0
2022-07-19 12:00:00,56.9,57.0,56.76,56.89,19997.0,53.6659,53.7602,53.5338,53.6564,19997.0
2022-07-19 12:30:00,56.91,57.09,56.89,57.08,20200.0,53.6753,53.8451,53.6564,53.8356,20200.0
2022-07-19 13:00:00,57.09,57.11,56.85,56.93,23909.0,53.8451,53.8639,53.6187,53.6942,23909.0
2022-07-19 13:30:00,56.93,57.24,56.92,57.2,38999.0,53.6942,53.9865,53.6847,53.9488,38999.0
2022-07-19 14:00:00,57.21,57.34,57.2,57.27,15250.0,53.9582,54.0809,53.9488,54.0148,15250.0
2022-07-19 14:30:00,57.34,57.52,57.32,57.49,19463.0,54.0809,54.2506,54.062,54.2223,19463.0
2022-07-19 15:00:00,57.49,57.54,57.39,57.43,19228.0,54.2223,54.2695,54.128,54.1657,19228.0
2022-07-19 15:30:00,57.45,57.6,57.4,57.45,88966.0,54.1846,54.3261,54.1374,54.1846,88966.0
2022-07-20 09:30:00,57.51,57.85,57.44,57.44,30371.0,54.2412,54.5619,54.1752,54.1752,30371.0
2022-07-20 10:00:00,57.41,57.57,57.32,57.53,17865.0,54.1469,54.2978,54.062,54.2601,17865.0
2022-07-20 10:30:00,57.51,57.88,57.47,57.85,22291.0,54.2412,54.5902,54.2035,54.5619,22291.0
2022-07-20 11:00:00,57.86,57.91,57.62,57.77,16243.0,54.5713,54.6185,54.3449,54.4864,16243.0
2022-07-20 11:30:00,57.79,57.82,57.66,57.72,19109.0,54.5053,54.5336,54.3827,54.4393,19109.0
2022-07-20 12:00:00,57.71,57.86,57.66,57.69,14862.0,54.4298,54.5713,54.3827,54.411,14862.0
2022-07-20 12:30:00,57.69,57.73,57.38,57.49,12888.0,54.411,54.4487,54.1186,54.2223,12888.0
2022-07-20 13:00:00,57.46,57.49,57.27,57.49,20630.0,54.194,54.2223,54.0148,54.2223,20630.0
2022-07-20 13:30:00,57.5,57.63,57.35,57.4,17683.0,54.2318,54.3544,54.0903,54.1374,17683.0
2022-07-20 14:00:00,57.41,57.76,57.41,57.74,19418.0,54.1469,54.477,54.1469,54.4581,19418.0
2022-07-20 14:30:00,57.71,57.88,57.6,57.71,20942.0,54.4298,54.5902,54.3261,54.4298,20942.0
2022-07-20 15:00:00,57.7,57.91,57.7,57.87,21040.0,54.4204,54.6185,54.4204,54.5807,21040.0
2022-07-20 15:30:00,57.88,57.93,57.74,57.86,57700.0,54.5902,54.6373,54.4581,54.5713,57700.0
2022-07-21 09:30:00,57.94,58.27,57.5,58.07,30235.0,54.6467,54.958,54.2318,54.7694,30235.0
2022-07-21 10:00:00,58.04,58.14,57.67,57.87,87000.0,54.7411,54.8354,54.3921,54.5807,87000.0
2022-07-21 10:30:00,57.89,58.26,57.81,58.21,28905.0,54.5996,54.9486,54.5241,54.9014,28905.0
2022-07-21 11:00:00,58.21,58.39,58.17,58.34,24375.0,54.9014,55.0712,54.8637,55.024,24375.0
2022-07-21 11:30:00,58.35,58.56,58.33,58.4,20834.0,55.0334,55.2315,55.0146,55.0806,20834.0
2022-07-21 12:00:00,58.39,58.68,58.38,58.67,19008.0,55.0712,55.3447,55.0617,55.3353,19008.0
2022-07-21 12:30:00,58.65,58.68,58.54,58.56,13845.0,55.3164,55.3447,55.2126,55.2315,13845.0
2022-07-21 13:00:00,58.57,58.61,58.3,58.37,11970.0,55.2409,55.2787,54.9863,55.0523,11970.0
2022-07-21 13:30:00,58.36,58.44,58.23,58.38,11800.0,55.0429,55.1183,54.9203,55.0617,11800.0
2022-07-21 14:00:00,58.39,58.58,58.37,58.49,18378.0,55.0712,55.2504,55.0523,55.1655,18378.0
2022-07-21 14:30:00,58.48,58.56,58.43,58.53,17323.0,55.1561,55.2315,55.1089,55.2032,17323.0
2022-07-21 15:00:00,58.52,58.8,58.51,58.75,27190.0,55.1938,55.4579,55.1844,55.4107,27190.0
2022-07-21 15:30:00,58.77,58.97,58.73,58.95,110860.0,55.4296,55.6182,55.3918,55.5993,110860.0
2022-07-22 09:30:00,59.05,59.33,58.6,59.04,57702.0,55.6937,55.9577,55.2692,55.6842,57702.0
2022-07-22 10:00:00,59.12,59.29,59.0,59.16,21734.0,55.7597,55.92,55.6465,55.7974,21734.0
2022-07-22 10:30:00,59.19,59.54,59.12,59.44,18350.0,55.8257,56.1558,55.7597,56.0615,18350.0
2022-07-22 11:00:00,59.45,59.51,59.13,59.19,17327.0,56.0709,56.1275,55.7691,55.8257,17327.0
2022-07-22 11:30:00,59.2,59.22,59.02,59.19,23674.0,55.8351,55.854,55.6654,55.8257,23674.0
2022-07-22 12:00:00,59.18,59.19,58.96,59.08,20059.0,55.8163,55.8257,55.6088,55.722,20059.0
2022-07-22 12:30:00,59.07,59.12,58.94,58.98,16411.0,55.7125,55.7597,55.5899,55.6276,16411.0
2022-07-22 13:00:00,58.88,58.96,58.74,58.8,24377.0,55.5333,55.6088,55.4013,55.4579,24377.0
2022-07-22 13:30:00,58.79,58.81,58.63,58.71,68078.0,55.4484,55.4673,55.2975,55.373,68078.0
2022-07-22 14:00:00,58.69,58.71,58.58,58.66,25929.0,55.3541,55.373,55.2504,55.3258,25929.0
2022-07-22 14:30:00,58.66,58.83,58.6,58.78,16822.0,55.3258,55.4862,55.2692,55.439,16822.0
2022-07-22 15:00:00,58.73,58.94,58.72,58.87,20808.0,55.3918,55.5899,55.3824,55.5239,20808.0
2022-07-22 15:30:00,58.85,59.03,58.74,59.02,77735.0,55.505,55.6748,55.4013,55.6654,77735.0
2022-07-25 09:30:00,58.88,59.21,58.6,59.21,41622.0,55.5333,55.8446,55.2692,55.8446,41622.0
2022-07-25 10:00:00,59.21,59.45,59.11,59.34,24473.0,55.8446,56.0709,55.7502,55.9672,24473.0
2022-07-25 10:30:00,59.39,59.39,58.94,59.01,16477.0,56.0143,56.0143,55.5899,55.6559,16477.0
2022-07-25 11:00:00,59.02,59.12,58.84,59.07,13812.0,55.6654,55.7597,55.4956,55.7125,13812.0
2022-07-25 11:30:00,59.03,59.13,59.02,59.03,10744.0,55.6748,55.7691,55.6654,55.6748,10744.0
2022-07-25 12:00:00,59.0,59.01,58.87,58.93,16625.0,55.6465,55.6559,55.5239,55.5805,16625.0
2022-07-25 12:30:00,58.94,59.06,58.93,59.02,16806.0,55.5899,55.7031,55.5805,55.6654,16806.0
2022-07-25 13:00:00,59.01,59.06,58.88,58.89,14732.0,55.6559,55.7031,55.5333,55.5428,14732.0
2022-07-25 13:30:00,58.9,58.92,58.72,58.78,45298.0,55.5522,55.571,55.3824,55.439,45298.0
2022-07-25 14:00:00,58.78,58.83,58.69,58.75,26225.0,55.439,55.4862,55.3541,55.4107,26225.0
2022-07-25 14:30:00,58.75,58.83,58.63,58.66,25992.0,55.4107,55.4862,55.2975,55.3258,25992.0
2022-07-25 15:00:00,58.65,58.76,58.59,58.68,30759.0,55.3164,55.4201,55.2598,55.3447,30759.0
2022-07-25 15:30:00,58.67,58.98,58.64,58.9,85498.0,55.3353,55.6276,55.307,55.5522,85498.0
2022-07-26 09:30:00,58.77,58.77,58.37,58.5,41427.0,55.4296,55.4296,55.0523,55.1749,41427.0
2022-07-26 10:00:00,58.45,58.71,58.36,58.51,39334.0,55.1278,55.373,55.0429,55.1844,39334.0
2022-07-26 10:30:00,58.56,59.2,58.47,59.15,31780.0,55.2315,55.8351,55.1466,55.788,31780.0
2022-07-26 11:00:00,59.15,59.21,58.87,58.88,35379.0,55.788,55.8446,55.5239,55.5333,35379.0
2022-07-26 11:30:00,58.85,58.86,58.55,58.55,17742.0,55.505,55.5145,55.2221,55.2221,17742.0
2022-07-26 12:00:00,58.56,58.63,58.45,58.63,74724.0,55.2315,55.2975,55.1278,55.2975,74724.0
2022-07-26 12:30:00,58.63,58.8,58.6,58.8,21240.0,55.2975,55.4579,55.2692,55.4579,21240.0
2022-07-26 13:00:00,58.78,58.84,58.7,58.78,18796.0,55.439,55.4956,55.3636,55.439,18796.0
2022-07-26 13:30:00,58.77,59.1,58.65,59.03,27842.0,55.4296,55.7408,55.3164,55.6748,27842.0
2022-07-26 14:00:00,59.02,59.2,58.88,58.89,26208.0,55.6654,55.8351,55.5333,55.5428,26208.0
2022-07-26 14:30:00,58.9,59.03,58.82,59.0,25552.0,55.5522,55.6748,55.4767,55.6465,25552.0
2022-07-26 15:00:00,58.99,59.06,58.84,59.04,34672.0,55.6371,55.7031,55.4956,55.6842,34672.0
2022-07-26 15:30:00,59.05,59.15,58.95,59.03,126855.0,55.6937,55.788,55.5993,55.6748,126855.0
2022-07-27 09:30:00,59.29,59.47,58.99,59.3,46060.0,55.92,56.0898,55.6371,55.9294,46060.0
2022-07-27 10:00:00,59.26,59.45,59.23,59.45,29456.0,55.8917,56.0709,55.8634,56.0709,29456.0
2022-07-27 10:30:00,59.42,59.66,59.42,59.54,16459.0,56.0426,56.269,56.0426,56.1558,16459.0
2022-07-27 11:00:00,59.56,59.69,59.46,59.55,79788.0,56.1747,56.2973,56.0804,56.1652,79788.0
2022-07-27 11:30:00,59.52,59.73,59.5,59.64,78148.0,56.1369,56.335,56.1181,56.2501,78148.0
2022-07-27 12:00:00,59.64,59.64,59.54,59.57,21062.0,56.2501,56.2501,56.1558,56.1841,21062.0
2022-07-27 12:30:00,59.55,59.57,59.38,59.43,18765.0,56.1652,56.1841,56.0049,56.0521,18765.0
2022-07-27 13:00:00,59.43,59.64,59.4,59.64,17282.0,56.0521,56.2501,56.0238,56.2501,17282.0
2022-07-27 13:30:00,59.62,59.64,59.5,59.51,9850.0,56.2313,56.2501,56.1181,56.1275,9850.0
2022-07-27 14:00:00,59.55,59.67,59.41,59.51,14682.0,56.1652,56.2784,56.0332,56.1275,14682.0
2022-07-27 14:30:00,59.5,60.22,59.4,60.1,88341.0,56.1181,56.7972,56.0238,56.684,88341.0
2022-07-27 15:00:00,60.11,60.67,60.08,60.67,136643.0,56.6934,57.2216,56.6651,57.2216,136643.0
2022-07-27 15:30:00,60.68,60.68,60.36,60.47,128977.0,57.231,57.231,56.9292,57.0329,128977.0
2022-07-28 09:30:00,61.89,61.89,60.19,60.25,98818.0,58.6402,58.6402,57.0295,57.0863,98818.0
2022-07-28 10:00:00,60.32,60.39,59.27,59.45,62266.0,57.1527,57.219,56.1578,56.3283,62266.0
2022-07-28 10:30:00,59.46,59.63,58.99,59.08,49015.0,56.3378,56.4989,55.8925,55.9778,49015.0
2022-07-28 11:00:00,59.11,59.94,59.08,59.83,56638.0,56.0062,56.7926,55.9778,56.6884,56638.0
2022-07-28 11:30:00,59.83,60.01,59.75,59.82,26115.0,56.6884,56.8589,56.6126,56.6789,26115.0
2022-07-28 12:00:00,59.84,60.74,59.79,60.71,27870.0,56.6979,57.5506,56.6505,57.5222,27870.0
2022-07-28 12:30:00,60.71,60.81,60.46,60.5,36630.0,57.5222,57.6169,57.2853,57.3232,36630.0
2022-07-28 13:00:00,60.49,60.8,60.25,60.8,48870.0,57.3137,57.6075,57.0863,57.6075,48870.0
2022-07-28 13:30:00,60.84,61.01,60.84,60.94,31770.0,57.6454,57.8064,57.6454,57.7401,31770.0
2022-07-28 14:00:00,60.93,61.15,60.91,61.12,26544.0,57.7306,57.9391,57.7117,57.9106,26544.0
2022-07-28 14:30:00,61.13,61.32,61.1,61.3,27077.0,57.9201,58.1001,57.8917,58.0812,27077.0
2022-07-28 15:00:00,61.29,61.36,61.19,61.2,40217.0,58.0717,58.138,57.977,57.9864,40217.0
2022-07-28 15:30:00,61.2,61.23,60.95,60.97,143931.0,57.9864,58.0149,57.7496,57.7685,143931.0
2022-07-29 09:30:00,61.2,61.81,60.93,61.79,87459.0,57.9864,58.5644,57.7306,58.5455,87459.0
2022-07-29 10:00:00,61.85,62.21,61.79,62.1,76833.0,58.6023,58.9434,58.5455,58.8392,76833.0
2022-07-29 10:30:00,62.1,62.47,62.1,62.29,67737.0,58.8392,59.1898,58.8392,59.0192,67737.0
2022-07-29 11:00:00,62.3,62.49,62.05,62.05,44069.0,59.0287,59.2087,58.7918,58.7918,44069.0
2022-07-29 11:30:00,62.06,62.44,62.06,62.32,31341.0,58.8013,59.1613,58.8013,59.0476,31341.0
2022-07-29 12:00:00,62.32,62.48,62.18,62.35,78730.0,59.0476,59.1992,58.915,59.0761,78730.0
2022-07-29 12:30:00,62.37,62.76,62.35,62.76,30901.0,59.095,59.4645,59.0761,59.4645,30901.0
2022-07-29 13:00:00,62.74,62.87,62.7,62.72,27415.0,59.4456,59.5688,59.4077,59.4266,27415.0
2022-07-29 13:30:00,62.7,63.11,62.69,63.09,33478.0,59.4077,59.7962,59.3982,59.7772,33478.0
2022-07-29 14:00:00,63.1,63.23,62.93,63.1,78120.0,59.7867,59.9099,59.6256,59.7867,78120.0
2022-07-29 14:30:00,63.09,63.2,63.03,63.09,77623.0,59.7772,59.8814,59.7204,59.7772,77623.0
2022-07-29 15:00:00,63.1,63.3,63.09,63.27,87820.0,59.7867,59.9762,59.7772,59.9478,87820.0
2022-07-29 15:30:00,63.27,63.64,63.22,63.27,251993.0,59.9478,60.2983,59.9004,59.9478,251993.0
2022-08-01 09:30:00,61.98,62.8,60.7,61.69,101299.0,58.7255,59.5024,57.5127,58.4507,101299.0
2022-08-01 10:00:00,61.7,62.11,61.64,61.7,68492.0,58.4602,58.8487,58.4033,58.4602,68492.0
2022-08-01 10:30:00,61.7,62.23,61.68,61.93,44872.0,58.4602,58.9624,58.4412,58.6781,44872.0
2022-08-01 11:00:00,61.93,61.95,61.65,61.87,23927.0,58.6781,58.6971,58.4128,58.6213,23927.0
2022-08-01 11:30:00,61.86,62.13,61.81,61.95,26493.0,58.6118,58.8676,58.5644,58.6971,26493.0
2022-08-01 12:00:00,61.95,61.95,61.75,61.82,17121.0,58.6971,58.6971,58.5076,58.5739,17121.0
2022-08-01 12:30:00,61.83,62.11,61.77,61.96,31338.0,58.5834,58.8487,58.5265,58.7065,31338.0
2022-08-01 13:00:00,61.95,61.95,61.7,61.83,21562.0,58.6971,58.6971,58.4602,58.5834,21562.0
2022-08-01 13:30:00,61.81,61.86,61.59,61.81,45750.0,58.5644,58.6118,58.356,58.5644,45750.0
2022-08-01 14:00:00,61.81,62.16,61.68,62.14,43331.0,58.5644,58.896,58.4412,58.8771,43331.0
2022-08-01 14:30:00,62.13,62.32,62.02,62.26,29049.0,58.8676,59.0476,58.7634,58.9908,29049.0
2022-08-01 15:00:00,62.23,62.29,62.1,62.14,20451.0,58.9624,59.0192,58.8392,58.8771,20451.0
2022-08-01 15:30:00,62.13,62.14,61.87,61.96,131856.0,58.8676,58.8771,58.6213,58.7065,131856.0
2022-08-02 09:30:00,61.66,62.05,60.95,61.02,36682.0,58.4223,58.7918,57.7496,57.8159,36682.0
2022-08-02 10:00:00,60.99,61.34,60.78,61.2,31795.0,57.7875,58.1191,57.5885,57.9864,31795.0
2022-08-02 10:30:00,61.23,61.54,61.22,61.34,17912.0,58.0149,58.3086,58.0054,58.1191,17912.0
2022-08-02 11:00:00,61.31,61.36,61.14,61.21,29456.0,58.0907,58.138,57.9296,57.9959,29456.0
2022-08-02 11:30:00,61.22,61.4,61.2,61.23,22120.0,58.0054,58.1759,57.9864,58.0149,22120.0
2022-08-02 12:00:00,61.2,61.64,61.19,61.61,14879.0,57.9864,58.4033,57.977,58.3749,14879.0
2022-08-02 12:30:00,61.63,61.71,61.55,61.68,15145.0,58.3939,58.4697,58.3181,58.4412,15145.0
2022-08-02 13:00:00,61.67,61.68,61.36,61.38,14786.0,58.4318,58.4412,58.138,58.157,14786.0
2022-08-02 13:30:00,61.38,61.38,60.84,60.93,66341.0,58.157,58.157,57.6454,57.7306,66341.0
2022-08-02 14:00:00,60.9,61.2,60.89,61.14,35779.0,57.7022,57.9864,57.6927,57.9296,35779.0
2022-08-02 14:30:00,61.11,61.21,60.83,60.9,33669.0,57.9012,57.9959,57.6359,57.7022,33669.0
2022-08-02 15:00:00,60.92,60.93,60.57,60.65,43499.0,57.7212,57.7306,57.3895,57.4653,43499.0
2022-08-02 15:30:00,60.64,60.78,60.27,60.47,185101.0,57.4559,57.5885,57.1053,57.2948,185101.0
2022-08-03 09:30:00,60.71,61.1,60.34,60.6,42384.0,57.5222,57.8917,57.1716,57.418,42384.0
2022-08-03 10:00:00,60.65,60.86,60.3,60.67,32896.0,57.4653,57.6643,57.1337,57.4843,32896.0
2022-08-03 10:30:00,60.73,60.79,60.49,60.76,18133.0,57.5411,57.598,57.3137,57.5696,18133.0
2022-08-03 11:00:00,60.73,61.25,60.69,61.18,22686.0,57.5411,58.0338,57.5032,57.9675,22686.0
2022-08-03 11:30:00,61.11,61.14,61.0,61.09,10833.0,57.9012,57.9296,57.7969,57.8822,10833.0
2022-08-03 12:00:00,61.12,61.12,60.89,61.0,13976.0,57.9106,57.9106,57.6927,57.7969,13976.0
2022-08-03 12:30:00,61.0,61.21,60.99,61.17,11480.0,57.7969,57.9959,57.7875,57.958,11480.0
2022-08-03 13:00:00,61.22,61.39,61.22,61.39,10515.0,58.0054,58.1665,58.0054,58.1665,10515.0
2022-08-03 13:30:00,61.41,61.41,61.21,61.33,16403.0,58.1854,58.1854,57.9959,58.1096,16403.0
2022-08-03 14:00:00,61.3,61.46,61.3,61.46,13165.0,58.0812,58.2328,58.0812,58.2328,13165.0
2022-08-03 14:30:00,61.46,61.58,61.41,61.47,22442.0,58.2328,58.3465,58.1854,58.2423,22442.0
2022-08-03 15:00:00,61.44,61.5,61.39,61.41,22148.0,58.2138,58.2707,58.1665,58.1854,22148.0
2022-08-03 15:30:00,61.41,61.53,61.33,61.46,150187.0,58.1854,58.2991,58.1096,58.2328,150187.0
2022-08-04 09:30:00,61.36,61.78,61.27,61.72,28681.0,58.138,58.536,58.0528,58.4791,28681.0
2022-08-04 10:00:00,61.78,62.06,61.73,61.99,37434.0,58.536,58.8013,58.4886,58.735,37434.0
2022-08-04 10:30:00,61.98,62.0,61.7,61.88,14103.0,58.7255,58.7444,58.4602,58.6307,14103.0
2022-08-04 11:00:00,61.85,61.91,61.59,61.65,13368.0,58.6023,58.6592,58.356,58.4128,13368.0
2022-08-04 11:30:00,61.66,61.73,61.43,61.59,6902.0,58.4223,58.4886,58.2044,58.356,6902.0
2022-08-04 12:00:00,61.57,61.58,61.37,61.45,13674.0,58.337,58.3465,58.1475,58.2233,13674.0
2022-08-04 12:30:00,61.44,61.45,61.24,61.27,12448.0,58.2138,58.2233,58.0243,58.0528,12448.0
2022-08-04 13:00:00,61.3,61.36,61.2,61.3,14773.0,58.0812,58.138,57.9864,58.0812,14773.0
2022-08-04 13:30:00,61.29,61.52,61.22,61.48,10292.0,58.0717,58.2896,58.0054,58.2517,10292.0
2022-08-04 14:00:00,61.47,61.48,61.31,61.43,11530.0,58.2423,58.2517,58.0907,58.2044,11530.0
2022-08-04 14:30:00,61.4,61.4,61.22,61.26,9809.0,58.1759,58.1759,58.0054,58.0433,9809.0
2022-08-04 15:00:00,61.24,61.37,61.19,61.32,10505.0,58.0243,58.1475,57.977,58.1001,10505.0
2022-08-04 15:30:00,61.31,61.33,61.22,61.29,57623.0,58.0907,58.1096,58.0054,58.0717,57623.0
2022-08-05 09:30:00,60.51,60.51,59.72,60.14,57705.0,57.3327,57.3327,56.5842,56.9821,57705.0
2022-08-05 10:00:00,60.12,60.58,60.06,60.3,19230.0,56.9632,57.399,56.9063,57.1337,19230.0
2022-08-05 10:30:00,60.28,60.28,59.96,60.03,13016.0,57.1148,57.1148,56.8116,56.8779,13016.0
2022-08-05 11:00:00,60.05,60.09,59.62,59.66,24679.0,56.8968,56.9347,56.4894,56.5273,24679.0
2022-08-05 11:30:00,59.63,59.83,59.6,59.74,13626.0,56.4989,56.6884,56.4705,56.6031,13626.0
2022-08-05 12:00:00,59.72,60.04,59.72,60.0,11999.0,56.5842,56.8874,56.5842,56.8495,11999.0
2022-08-05 12:30:00,60.03,60.19,59.88,60.11,9113.0,56.8779,57.0295,56.7358,56.9537,9113.0
2022-08-05 13:00:00,60.15,60.15,60.03,60.08,10205.0,56.9916,56.9916,56.8779,56.9253,10205.0
2022-08-05 13:30:00,60.11,60.23,60.06,60.07,12243.0,56.9537,57.0674,56.9063,56.9158,12243.0
2022-08-05 14:00:00,60.04,60.17,60.0,60.06,9894.0,56.8874,57.0105,56.8495,56.9063,9894.0
2022-08-05 14:30:00,60.02,60.11,59.97,60.0,10255.0,56.8684,56.9537,56.821,56.8495,10255.0
2022-08-05 15:00:00,60.02,60.28,60.02,60.24,11131.0,56.8684,57.1148,56.8684,57.0769,11131.0
2022-08-05 15:30:00,60.23,60.63,60.23,60.61,57478.0,57.0674,57.4464,57.0674,57.4274,57478.0
2022-08-08 09:30:00,60.99,61.56,60.94,61.4,34390.0,57.7875,58.3275,57.7401,58.1759,34390.0
2022-08-08 10:00:00,61.46,61.74,61.41,61.65,15826.0,58.2328,58.4981,58.1854,58.4128,15826.0
2022-08-08 10:30:00,61.65,61.86,61.59,61.62,12892.0,58.4128,58.6118,58.356,58.3844,12892.0
2022-08-08 11:00:00,61.67,61.76,61.59,61.62,12398.0,58.4318,58.517,58.356,58.3844,12398.0
2022-08-08 11:30:00,61.6,61.69,61.44,61.62,15695.0,58.3654,58.4507,58.2138,58.3844,15695.0
2022-08-08 12:00:00,61.62,61.62,61.22,61.37,7604.0,58.3844,58.3844,58.0054,58.1475,7604.0
2022-08-08 12:30:00,61.38,61.56,61.28,61.48,7218.0,58.157,58.3275,58.0622,58.2517,7218.0
2022-08-08 13:00:00,61.46,61.56,61.4,61.4,6155.0,58.2328,58.3275,58.1759,58.1759,6155.0
2022-08-08 13:30:00,61.4,61.55,61.31,61.55,9714.0,58.1759,58.3181,58.0907,58.3181,9714.0
2022-08-08 14:00:00,61.55,61.55,61.37,61.38,8572.0,58.3181,58.3181,58.1475,58.157,8572.0
2022-08-08 14:30:00,61.4,61.49,61.34,61.42,15834.0,58.1759,58.2612,58.1191,58.1949,15834.0
2022-08-08 15:00:00,61.4,61.42,61.27,61.37,10299.0,58.1759,58.1949,58.0528,58.1475,10299.0
2022-08-08 15:30:00,61.35,61.54,61.28,61.5,55489.0,58.1286,58.3086,58.0622,58.2707,55489.0
2022-08-09 09:30:00,61.17,61.38,60.31,60.41,31407.0,57.958,58.157,57.1432,57.2379,31407.0
2022-08-09 10:00:00,60.42,60.7,60.4,60.58,21388.0,57.2474,57.5127,57.2285,57.399,21388.0
2022-08-09 10:30:00,60.6,60.66,60.44,60.48,13612.0,57.418,57.4748,57.2664,57.3043,13612.0
2022-08-09 11:00:00,60.46,60.57,60.29,60.53,11898.0,57.2853,57.3895,57.1242,57.3516,11898.0
2022-08-09 11:30:00,60.51,60.54,60.28,60.28,8982.0,57.3327,57.3611,57.1148,57.1148,8982.0
2022-08-09 12:00:00,60.27,60.39,60.14,60.14,7531.0,57.1053,57.219,56.9821,56.9821,7531.0
2022-08-09 12:30:00,60.15,60.28,60.15,60.28,8726.0,56.9916,57.1148,56.9916,57.1148,8726.0
2022-08-09 13:00:00,60.28,60.3,60.12,60.18,12445.0,57.1148,57.1337,56.9632,57.02,12445.0
2022-08-09 13:30:00,60.15,60.2,60.01,60.2,7744.0,56.9916,57.039,56.8589,57.039,7744.0
2022-08-09 14:00:00,60.21,60.21,60.03,60.07,11939.0,57.0484,57.0484,56.8779,56.9158,11939.0
2022-08-09 14:30:00,60.04,60.24,60.0,60.18,12577.0,56.8874,57.0769,56.8495,57.02,12577.0
2022-08-09 15:00:00,60.2,60.24,60.1,60.14,17909.0,57.039,57.0769,56.9442,56.9821,17909.0
2022-08-09 15:30:00,60.12,60.33,60.07,60.3,57076.0,56.9632,57.1621,56.9158,57.1337,57076.0
2022-08-10 09:30:00,61.33,61.73,61.31,61.64,32067.0,58.1096,58.4886,58.0907,58.4033,32067.0
2022-08-10 10:00:00,61.68,61.85,61.46,61.63,11285.0,58.4412,58.6023,58.2328,58.3939,11285.0
2022-08-10 10:30:00,61.6,61.77,61.52,61.71,5810.0,58.3654,58.5265,58.2896,58.4697,5810.0
2022-08-10 11:00:00,61.77,61.83,61.52,61.62,10529.0,58.5265,58.5834,58.2896,58.3844,10529.0
2022-08-10 11:30:00,61.64,61.7,61.52,61.65,9004.0,58.4033,58.4602,58.2896,58.4128,9004.0
2022-08-10 12:00:00,61.68,61.75,61.55,61.61,8234.0,58.4412,58.5076,58.3181,58.3749,8234.0
2022-08-10 12:30:00,61.57,61.66,61.54,61.54,8284.0,58.337,58.4223,58.3086,58.3086,8284.0
2022-08-10 13:00:00,61.56,61.71,61.55,61.63,8346.0,58.3275,58.4697,58.3181,58.3939,8346.0
2022-08-10 13:30:00,61.66,61.84,61.61,61.73,9610.0,58.4223,58.5928,58.3749,58.4886,9610.0
2022-08-10 14:00:00,61.73,61.76,61.51,61.59,14310.0,58.4886,58.517,58.2802,58.356,14310.0
2022-08-10 14:30:00,61.62,61.68,61.42,61.53,15849.0,58.3844,58.4412,58.1949,58.2991,15849.0
2022-08-10 15:00:00,61.5,61.56,61.39,61.56,22502.0,58.2707,58.3275,58.1665,58.3275,22502.0
2022-08-10 15:30:00,61.55,61.72,61.44,61.67,44848.0,58.3181,58.4791,58.2138,58.4318,44848.0
2022-08-11 09:30:00,62.13,62.63,61.84,62.41,31014.0,58.8676,59.3414,58.5928,59.1329,31014.0
2022-08-11 10:00:00,62.44,62.88,62.42,62.82,16730.0,59.1613,59.5782,59.1424,59.5214,16730.0
2022-08-11 10:30:00,62.86,63.01,62.86,62.9,21006.0,59.5593,59.7014,59.5593,59.5972,21006.0
2022-08-11 11:00:00,62.88,63.07,62.81,63.03,18804.0,59.5782,59.7583,59.5119,59.7204,18804.0
2022-08-11 11:30:00,63.02,63.03,62.56,62.63,20233.0,59.7109,59.7204,59.275,59.3414,20233.0
2022-08-11 12:00:00,62.61,62.68,62.44,62.64,11127.0,59.3224,59.3887,59.1613,59.3508,11127.0
2022-08-11 12:30:00,62.64,62.8,62.53,62.8,9647.0,59.3508,59.5024,59.2466,59.5024,9647.0
2022-08-11 13:00:00,62.81,62.92,62.75,62.81,11967.0,59.5119,59.6161,59.4551,59.5119,11967.0
2022-08-11 13:30:00,62.82,62.92,62.77,62.77,13147.0,59.5214,59.6161,59.474,59.474,13147.0
2022-08-11 14:00:00,62.75,62.78,62.66,62.73,14201.0,59.4551,59.4835,59.3698,59.4361,14201.0
2022-08-11 14:30:00,62.7,62.72,62.41,62.53,19767.0,59.4077,59.4266,59.1329,59.2466,19767.0
2022-08-11 15:00:00,62.54,62.54,62.39,62.51,15434.0,59.2561,59.2561,59.114,59.2277,15434.0
2022-08-11 15:30:00,62.53,62.6,62.36,62.42,77825.0,59.2466,59.3129,59.0855,59.1424,77825.0
2022-08-12 09:30:00,62.57,63.17,62.57,62.83,34728.0,59.2845,59.853,59.2845,59.5309,34728.0
2022-08-12 10:00:00,62.84,62.92,62.65,62.92,88246.0,59.5403,59.6161,59.3603,59.6161,88246.0
2022-08-12 10:30:00,62.99,63.15,62.84,63.1,37284.0,59.6825,59.8341,59.5403,59.7867,37284.0
2022-08-12 11:00:00,63.09,63.28,63.04,63.17,8873.0,59.7772,59.9572,59.7298,59.853,8873.0
2022-08-12 11:30:00,63.15,63.17,63.02,63.05,17335.0,59.8341,59.853,59.7109,59.7393,17335.0
2022-08-12 12:00:00,63.05,63.19,63.0,63.17,17330.0,59.7393,59.872,59.6919,59.853,17330.0
2022-08-12 12:30:00,63.17,63.17,63.06,63.09,13472.0,59.853,59.853,59.7488,59.7772,13472.0
2022-08-12 13:00:00,63.08,63.24,63.04,63.2,16299.0,59.7677,59.9193,59.7298,59.8814,16299.0
2022-08-12 13:30:00,63.2,63.27,63.14,63.23,18146.0,59.8814,59.9478,59.8246,59.9099,18146.0
2022-08-12 14:00:00,63.23,63.32,63.13,63.32,12380.0,59.9099,59.9951,59.8151,59.9951,12380.0
2022-08-12 14:30:00,63.32,63.49,63.31,63.45,20032.0,59.9951,60.1562,59.9857,60.1183,20032.0
2022-08-12 15:00:00,63.44,63.6,63.42,63.59,19646.0,60.1088,60.2604,60.0899,60.251,19646.0
2022-08-12 15:30:00,63.6,63.91,63.49,63.88,96836.0,60.2604,60.5541,60.1562,60.5257,96836.0
2022-08-15 09:30:00,63.55,63.78,63.02,63.37,72520.0,60.2131,60.431,59.7109,60.0425,72520.0
2022-08-15 10:00:00,63.48,63.54,63.07,63.21,52087.0,60.1467,60.2036,59.7583,59.8909,52087.0
2022-08-15 10:30:00,63.18,63.4,63.11,63.17,22185.0,59.8625,60.0709,59.7962,59.853,22185.0
2022-08-15 11:00:00,63.15,63.36,63.1,63.31,20503.0,59.8341,60.033,59.7867,59.9857,20503.0
2022-08-15 11:30:00,63.35,63.66,63.32,63.65,21625.0,60.0236,60.3173,59.9951,60.3078,21625.0
2022-08-15 12:00:00,63.64,63.73,63.56,63.68,10366.0,60.2983,60.3836,60.2225,60.3362,10366.0
2022-08-15 12:30:00,63.64,63.73,63.5,63.66,17217.0,60.2983,60.3836,60.1657,60.3173,17217.0
2022-08-15 13:00:00,63.67,63.8,63.62,63.8,15592.0,60.3268,60.4499,60.2794,60.4499,15592.0
2022-08-15 13:30:00,63.83,63.83,63.62,63.64,17818.0,60.4783,60.4783,60.2794,60.2983,17818.0
2022-08-15 14:00:00,63.67,63.69,63.52,63.64,14588.0,60.3268,60.3457,60.1846,60.2983,14588.0
2022-08-15 14:30:00,63.66,63.86,63.64,63.82,27185.0,60.3173,60.5068,60.2983,60.4689,27185.0
2022-08-15 15:00:00,63.83,63.88,63.78,63.86,15390.0,60.4783,60.5257,60.431,60.5068,15390.0
2022-08-15 15:30:00,63.87,64.12,63.84,64.08,96329.0,60.5162,60.7531,60.4878,60.7152,96329.0
2022-08-16 09:30:00,63.69,64.36,63.69,64.31,51604.0,60.3457,60.9805,60.3457,60.9331,51604.0
2022-08-16 10:00:00,64.25,64.47,64.01,64.01,35606.0,60.8763,61.0847,60.6489,60.6489,35606.0
2022-08-16 10:30:00,64.04,64.19,63.87,64.14,20479.0,60.6773,60.8194,60.5162,60.7721,20479.0
2022-08-16 11:00:00,64.13,64.42,64.09,64.42,14397.0,60.7626,61.0374,60.7247,61.0374,14397.0
2022-08-16 11:30:00,64.44,64.66,64.43,64.66,13112.0,61.0563,61.2648,61.0468,61.2648,13112.0
2022-08-16 12:00:00,64.65,64.67,64.51,64.52,14444.0,61.2553,61.2742,61.1226,61.1321,14444.0
2022-08-16 12:30:00,64.52,64.72,64.51,64.61,16059.0,61.1321,61.3216,61.1226,61.2174,16059.0
2022-08-16 13:00:00,64.63,64.81,64.61,64.78,15085.0,61.2363,61.4069,61.2174,61.3785,15085.0
2022-08-16 13:30:00,64.8,65.05,64.79,64.99,25103.0,61.3974,61.6343,61.3879,61.5774,25103.0
2022-08-16 14:00:00,64.99,65.09,64.91,64.91,32953.0,61.5774,61.6722,61.5016,61.5016,32953.0
2022-08-16 14:30:00,64.9,64.9,64.4,64.47,29073.0,61.4922,61.4922,61.0184,61.0847,29073.0
2022-08-16 15:00:00,64.47,64.47,64.23,64.26,32790.0,61.0847,61.0847,60.8573,60.8858,32790.0
2022-08-16 15:30:00,64.26,64.37,64.23,64.34,89939.0,60.8858,60.99,60.8573,60.9616,89939.0
2022-08-17 09:30:00,63.67,64.06,63.21,63.99,63223.0,60.3268,60.6963,59.8909,60.6299,63223.0
2022-08-17 10:00:00,63.97,64.14,63.91,64.14,19319.0,60.611,60.7721,60.5541,60.7721,19319.0
2022-08-17 10:30:00,64.12,64.12,63.79,63.9,10400.0,60.7531,60.7531,60.4404,60.5447,10400.0
2022-08-17 11:00:00,63.93,64.11,63.85,64.09,20842.0,60.5731,60.7436,60.4973,60.7247,20842.0
2022-08-17 11:30:00,64.11,64.17,63.97,64.02,10675.0,60.7436,60.8005,60.611,60.6584,10675.0
2022-08-17 12:00:00,64.04,64.14,63.85,64.12,13397.0,60.6773,60.7721,60.4973,60.7531,13397.0
2022-08-17 12:30:00,64.13,64.23,64.12,64.21,9984.0,60.7626,60.8573,60.7531,60.8384,9984.0
2022-08-17 13:00:00,64.21,64.22,64.12,64.2,8971.0,60.8384,60.8479,60.7531,60.8289,8971.0
2022-08-17 13:30:00,64.2,64.41,64.14,64.37,12579.0,60.8289,61.0279,60.7721,60.99,12579.0
2022-08-17 14:00:00,64.39,64.66,64.35,64.63,20636.0,61.0089,61.2648,60.971,61.2363,20636.0
2022-08-17 14:30:00,64.66,64.77,64.37,64.37,16205.0,61.2648,61.369,60.99,60.99,16205.0
2022-08-17 15:00:00,64.37,64.49,64.19,64.33,21016.0,60.99,61.1037,60.8194,60.9521,21016.0
2022-08-17 15:30:00,64.33,64.45,64.18,64.21,73820.0,60.9521,61.0658,60.81,60.8384,73820.0
2022-08-18 09:30:00,64.54,64.75,64.2,64.28,18559.0,61.1511,61.35,60.8289,60.9047,18559.0
2022-08-18 10:00:00,64.28,64.41,64.16,64.33,15415.0,60.9047,61.0279,60.791,60.9521,15415.0
2022-08-18 10:30:00,64.37,64.45,64.2,64.2,13905.0,60.99,61.0658,60.8289,60.8289,13905.0
2022-08-18 11:00:00,64.2,64.24,64.1,64.21,9588.0,60.8289,60.8668,60.7342,60.8384,9588.0
2022-08-18 11:30:00,64.24,64.32,64.21,64.22,8843.0,60.8668,60.9426,60.8384,60.8479,8843.0
2022-08-18 12:00:00,64.23,64.26,64.03,64.03,9715.0,60.8573,60.8858,60.6678,60.6678,9715.0
2022-08-18 12:30:00,64.02,64.06,63.88,63.95,8663.0,60.6584,60.6963,60.5257,60.592,8663.0
2022-08-18 13:00:00,63.93,64.14,63.88,64.14,7592.0,60.5731,60.7721,60.5257,60.7721,7592.0
2022-08-18 13:30:00,64.11,64.11,63.95,63.97,9775.0,60.7436,60.7436,60.592,60.611,9775.0
2022-08-18 14:00:00,63.98,64.13,63.97,64.09,10187.0,60.6205,60.7626,60.611,60.7247,10187.0
2022-08-18 14:30:00,64.09,64.09,63.97,63.97,8847.0,60.7247,60.7247,60.611,60.611,8847.0
2022-08-18 15:00:00,63.97,64.07,63.91,64.06,15774.0,60.611,60.7057,60.5541,60.6963,15774.0
2022-08-18 15:30:00,64.07,64.14,63.96,64.14,55383.0,60.7057,60.7721,60.6015,60.7721,55383.0
2022-08-19 09:30:00,63.78,64.08,63.29,63.29,68573.0,60.431,60.7152,59.9667,59.9667,68573.0
2022-08-19 10:00:00,63.27,63.34,63.06,63.17,16275.0,59.9478,60.0141,59.7488,59.853,16275.0
2022-08-19 10:30:00,63.19,63.23,62.91,62.92,12399.0,59.872,59.9099,59.6067,59.6161,12399.0
2022-08-19 11:00:00,62.91,62.94,62.57,62.68,15645.0,59.6067,59.6351,59.2845,59.3887,15645.0
2022-08-19 11:30:00,62.69,62.73,62.57,62.69,14625.0,59.3982,59.4361,59.2845,59.3982,14625.0
2022-08-19 12:00:00,62.64,62.68,62.48,62.5,8264.0,59.3508,59.3887,59.1992,59.2182,8264.0
2022-08-19 12:30:00,62.47,62.65,62.44,62.63,8914.0,59.1898,59.3603,59.1613,59.3414,8914.0
2022-08-19 13:00:00,62.61,62.64,62.55,62.56,9954.0,59.3224,59.3508,59.2656,59.275,9954.0
2022-08-19 13:30:00,62.52,62.67,62.48,62.63,10069.0,59.2371,59.3793,59.1992,59.3414,10069.0
2022-08-19 14:00:00,62.59,62.62,62.44,62.49,9764.0,59.3035,59.3319,59.1613,59.2087,9764.0
2022-08-19 14:30:00,62.48,62.53,62.37,62.46,10069.0,59.1992,59.2466,59.095,59.1803,10069.0
2022-08-19 15:00:00,62.45,62.58,62.32,62.58,13828.0,59.1708,59.294,59.0476,59.294,13828.0
2022-08-19 15:30:00,62.58,62.66,62.45,62.62,64876.0,59.294,59.3698,59.1708,59.3319,64876.0
2022-08-22 09:30:00,61.75,62.01,61.48,61.96,36775.0,58.5076,58.7539,58.2517,58.7065,36775.0
2022-08-22 10:00:00,62.03,62.06,61.69,61.71,25375.0,58.7729,58.8013,58.4507,58.4697,25375.0
2022-08-22 10:30:00,61.68,61.76,61.53,61.67,10920.0,58.4412,58.517,58.2991,58.4318,10920.0
2022-08-22 11:00:00,61.68,61.87,61.63,61.64,9197.0,58.4412,58.6213,58.3939,58.4033,9197.0
2022-08-22 11:30:00,61.6,61.61,61.41,61.51,8085.0,58.3654,58.3749,58.1854,58.2802,8085.0
2022-08-22 12:00:00,61.53,61.6,61.46,61.49,8425.0,58.2991,58.3654,58.2328,58.2612,8425.0
2022-08-22 12:30:00,61.47,61.54,61.42,61.54,10013.0,58.2423,58.3086,58.1949,58.3086,10013.0
2022-08-22 13:00:00,61.54,61.56,61.36,61.37,8570.0,58.3086,58.3275,58.138,58.1475,8570.0
2022-08-22 13:30:00,61.35,61.35,61.23,61.27,13838.0,58.1286,58.1286,58.0149,58.0528,13838.0
2022-08-22 14:00:00,61.26,61.27,61.19,61.21,13203.0,58.0433,58.0528,57.977,57.9959,13203.0
2022-08-22 14:30:00,61.2,61.22,61.12,61.15,10641.0,57.9864,58.0054,57.9106,57.9391,10641.0
2022-08-22 15:00:00,61.15,61.32,61.14,61.25,17416.0,57.9391,58.1001,57.9296,58.0338,17416.0
2022-08-22 15:30:00,61.24,61.36,61.12,61.29,75496.0,58.0243,58.138,57.9106,58.0717,75496.0
2022-08-23 09:30:00,61.21,61.47,61.1,61.33,37109.0,57.9959,58.2423,57.8917,58.1096,37109.0
2022-08-23 10:00:00,61.31,61.49,61.19,61.25,18672.0,58.0907,58.2612,57.977,58.0338,18672.0
2022-08-23 10:30:00,61.27,61.44,61.11,61.23,15408.0,58.0528,58.2138,57.9012,58.0149,15408.0
2022-08-23 11:00:00,61.26,61.27,61.04,61.08,12805.0,58.0433,58.0528,57.8348,57.8727,12805.0
2022-08-23 11:30:00,61.08,61.1,60.9,60.94,12176.0,57.8727,57.8917,57.7022,57.7401,12176.0
2022-08-23 12:00:00,60.92,60.93,60.7,60.72,8944.0,57.7212,57.7306,57.5127,57.5317,8944.0
2022-08-23 12:30:00,60.8,60.93,60.8,60.83,5836.0,57.6075,57.7306,57.6075,57.6359,5836.0
2022-08-23 13:00:00,60.85,60.86,60.75,60.84,8505.0,57.6548,57.6643,57.5601,57.6454,8505.0
2022-08-23 13:30:00,60.86,60.88,60.64,60.65,11153.0,57.6643,57.6833,57.4559,57.4653,11153.0
2022-08-23 14:00:00,60.64,60.92,60.64,60.92,16308.0,57.4559,57.7212,57.4559,57.7212,16308.0
2022-08-23 14:30:00,60.93,60.93,60.78,60.82,11548.0,57.7306,57.7306,57.5885,57.6264,11548.0
2022-08-23 15:00:00,60.82,60.94,60.81,60.87,24766.0,57.6264,57.7401,57.6169,57.6738,24766.0
2022-08-23 15:30:00,60.86,60.87,60.66,60.78,47688.0,57.6643,57.6738,57.4748,57.5885,47688.0
2022-08-24 09:30:00,60.68,60.99,60.59,60.74,20354.0,57.4938,57.7875,57.4085,57.5506,20354.0
2022-08-24 10:00:00,60.8,60.88,60.58,60.72,8776.0,57.6075,57.6833,57.399,57.5317,8776.0
2022-08-24 10:30:00,60.68,60.76,60.6,60.71,12322.0,57.4938,57.5696,57.418,57.5222,12322.0
2022-08-24 11:00:00,60.73,61.03,60.69,61.02,11067.0,57.5411,57.8254,57.5032,57.8159,11067.0
2022-08-24 11:30:00,61.02,61.05,60.93,60.97,7936.0,57.8159,57.8443,57.7306,57.7685,7936.0
2022-08-24 12:00:00,60.95,61.02,60.91,60.92,6443.0,57.7496,57.8159,57.7117,57.7212,6443.0
2022-08-24 12:30:00,60.88,60.89,60.65,60.67,7883.0,57.6833,57.6927,57.4653,57.4843,7883.0
2022-08-24 13:00:00,60.68,60.7,60.57,60.57,8217.0,57.4938,57.5127,57.3895,57.3895,8217.0
2022-08-24 13:30:00,60.59,60.76,60.58,60.72,9610.0,57.4085,57.5696,57.399,57.5317,9610.0
2022-08-24 14:00:00,60.7,60.8,60.69,60.78,10564.0,57.5127,57.6075,57.5032,57.5885,10564.0
2022-08-24 14:30:00,60.77,60.83,60.72,60.83,8920.0,57.579,57.6359,57.5317,57.6359,8920.0
2022-08-24 15:00:00,60.81,60.96,60.78,60.86,11204.0,57.6169,57.7591,57.5885,57.6643,11204.0
2022-08-24 15:30:00,60.87,61.02,60.86,60.98,57507.0,57.6738,57.8159,57.6643,57.778,57507.0
2022-08-25 09:30:00,61.26,61.47,61.0,61.35,32144.0,58.0433,58.2423,57.7969,58.1286,32144.0
2022-08-25 10:00:00,61.45,61.52,61.26,61.46,18968.0,58.2233,58.2896,58.0433,58.2328,18968.0
2022-08-25 10:30:00,61.45,61.49,61.32,61.34,15726.0,58.2233,58.2612,58.1001,58.1191,15726.0
2022-08-25 11:00:00,61.31,61.34,60.82,60.94,15415.0,58.0907,58.1191,57.6264,57.7401,15415.0
2022-08-25 11:30:00,60.95,61.04,60.86,60.97,12468.0,57.7496,57.8348,57.6643,57.7685,12468.0
2022-08-25 12:00:00,60.95,60.97,60.71,60.75,13279.0,57.7496,57.7685,57.5222,57.5601,13279.0
2022-08-25 12:30:00,60.73,60.77,60.59,60.74,8806.0,57.5411,57.579,57.4085,57.5506,8806.0
2022-08-25 13:00:00,60.74,60.83,60.69,60.83,12414.0,57.5506,57.6359,57.5032,57.6359,12414.0
2022-08-25 13:30:00,60.9,61.08,60.83,61.04,12114.0,57.7022,57.8727,57.6359,57.8348,12114.0
2022-08-25 14:00:00,61.05,61.07,60.91,60.98,28200.0,57.8443,57.8633,57.7117,57.778,28200.0
2022-08-25 14:30:00,61.0,61.0,60.8,60.82,12583.0,57.7969,57.7969,57.6075,57.6264,12583.0
2022-08-25 15:00:00,60.81,60.94,60.73,60.94,38957.0,57.6169,57.7401,57.5411,57.7401,38957.0
2022-08-25 15:30:00,60.93,61.15,60.8,61.14,138455.0,57.7306,57.9391,57.6075,57.9296,138455.0
2022-08-26 09:30:00,61.27,61.78,61.12,61.34,51115.0,58.0528,58.536,57.9106,58.1191,51115.0
2022-08-26 10:00:00,61.28,61.3,60.57,60.59,26401.0,58.0622,58.0812,57.3895,57.4085,26401.0
2022-08-26 10:30:00,60.59,60.63,60.41,60.44,52643.0,57.4085,57.4464,57.2379,57.2664,52643.0
2022-08-26 11:00:00,60.4,60.43,59.85,59.98,18388.0,57.2285,57.2569,56.7073,56.8305,18388.0
2022-08-26 11:30:00,59.95,60.14,59.94,59.98,12107.0,56.8021,56.9821,56.7926,56.8305,12107.0
2022-08-26 12:00:00,59.93,59.93,59.53,59.59,9890.0,56.7831,56.7831,56.4041,56.461,9890.0
2022-08-26 12:30:00,59.58,59.6,59.34,59.46,11317.0,56.4515,56.4705,56.2241,56.3378,11317.0
2022-08-26 13:00:00,59.43,59.49,59.33,59.48,9862.0,56.3094,56.3662,56.2146,56.3568,9862.0
2022-08-26 13:30:00,59.41,59.41,59.16,59.21,8905.0,56.2904,56.2904,56.0536,56.1009,8905.0
2022-08-26 14:00:00,59.25,59.28,59.07,59.1,8876.0,56.1388,56.1673,55.9683,55.9967,8876.0
2022-08-26 14:30:00,59.07,59.18,58.77,58.77,12930.0,55.9683,56.0725,55.684,55.684,12930.0
2022-08-26 15:00:00,58.76,58.83,58.61,58.77,8764.0,55.6746,55.7409,55.5324,55.684,8764.0
2022-08-26 15:30:00,58.75,58.77,58.41,58.44,73192.0,55.6651,55.684,55.3429,55.3714,73192.0
2022-08-29 09:30:00,57.91,58.22,57.28,57.98,34791.0,54.8692,55.1629,54.2723,54.9355,34791.0
2022-08-29 10:00:00,58.0,58.12,57.78,58.06,14641.0,54.9545,55.0682,54.746,55.0113,14641.0
2022-08-29 10:30:00,58.02,58.07,57.7,57.79,9439.0,54.9734,55.0208,54.6702,54.7555,9439.0
2022-08-29 11:00:00,57.83,57.99,57.8,57.94,8695.0,54.7934,54.945,54.765,54.8976,8695.0
2022-08-29 11:30:00,57.96,58.07,57.82,58.02,12270.0,54.9166,55.0208,54.7839,54.9734,12270.0
2022-08-29 12:00:00,58.04,58.17,58.0,58.0,10632.0,54.9924,55.1156,54.9545,54.9545,10632.0
2022-08-29 12:30:00,58.02,58.2,57.96,58.13,7642.0,54.9734,55.144,54.9166,55.0777,7642.0
2022-08-29 13:00:00,58.12,58.19,57.9,57.96,9892.0,55.0682,55.1345,54.8597,54.9166,9892.0
2022-08-29 13:30:00,58.0,58.22,57.99,58.07,11506.0,54.9545,55.1629,54.945,55.0208,11506.0
2022-08-29 14:00:00,58.04,58.05,57.79,57.81,13443.0,54.9924,55.0019,54.7555,54.7745,13443.0
2022-08-29 14:30:00,57.82,58.04,57.82,57.96,10060.0,54.7839,54.9924,54.7839,54.9166,10060.0
2022-08-29 15:00:00,58.02,58.13,57.92,57.93,16478.0,54.9734,55.0777,54.8787,54.8882,16478.0
2022-08-29 15:30:00,57.9,58.0,57.69,57.7,64725.0,54.8597,54.9545,54.6608,54.6702,64725.0
2022-08-30 09:30:00,58.0,58.29,57.82,57.82,33668.0,54.9545,55.2292,54.7839,54.7839,33668.0
2022-08-30 10:00:00,57.88,57.92,57.6,57.66,19500.0,54.8408,54.8787,54.5755,54.6323,19500.0
2022-08-30 10:30:00,57.68,57.71,57.17,57.53,23797.0,54.6513,54.6797,54.1681,54.5092,23797.0
2022-08-30 11:00:00,57.52,57.75,57.41,57.59,17780.0,54.4997,54.7176,54.3955,54.566,17780.0
2022-08-30 11:30:00,57.57,57.66,57.5,57.59,9886.0,54.5471,54.6323,54.4807,54.566,9886.0
2022-08-30 12:00:00,57.62,57.85,57.62,57.71,8790.0,54.5944,54.8124,54.5944,54.6797,8790.0
2022-08-30 12:30:00,57.7,57.71,57.57,57.67,10032.0,54.6702,54.6797,54.5471,54.6418,10032.0
2022-08-30 13:00:00,57.64,57.73,57.46,57.55,10482.0,54.6134,54.6987,54.4428,54.5281,10482.0
2022-08-30 13:30:00,57.55,57.63,57.37,57.6,11641.0,54.5281,54.6039,54.3576,54.5755,11641.0
2022-08-30 14:00:00,57.57,57.7,57.51,57.57,14815.0,54.5471,54.6702,54.4902,54.5471,14815.0
2022-08-30 14:30:00,57.55,57.7,57.52,57.6,18683.0,54.5281,54.6702,54.4997,54.5755,18683.0
2022-08-30 15:00:00,57.59,57.85,57.58,57.62,26181.0,54.566,54.8124,54.5565,54.5944,26181.0
2022-08-30 15:30:00,57.57,57.62,57.31,57.41,54355.0,54.5471,54.5944,54.3007,54.3955,54355.0
2022-08-31 09:30:00,57.43,57.59,56.99,56.99,48736.0,54.4144,54.566,53.9975,53.9975,48736.0
2022-08-31 10:00:00,56.95,56.95,56.54,56.54,25468.0,53.9596,53.9596,53.5711,53.5711,25468.0
2022-08-31 10:30:00,56.54,56.85,56.52,56.73,29379.0,53.5711,53.8649,53.5522,53.7512,29379.0
2022-08-31 11:00:00,56.71,56.71,56.55,56.55,14918.0,53.7322,53.7322,53.5806,53.5806,14918.0
2022-08-31 11:30:00,56.55,56.79,56.49,56.74,14504.0,53.5806,53.808,53.5238,53.7606,14504.0
2022-08-31 12:00:00,56.79,56.8,56.56,56.57,11872.0,53.808,53.8175,53.5901,53.5996,11872.0
2022-08-31 12:30:00,56.57,56.63,56.48,56.55,13176.0,53.5996,53.6564,53.5143,53.5806,13176.0
2022-08-31 13:00:00,56.59,56.66,56.43,56.46,14578.0,53.6185,53.6848,53.4669,53.4953,14578.0
2022-08-31 13:30:00,56.47,56.53,56.36,56.47,11808.0,53.5048,53.5617,53.4006,53.5048,11808.0
2022-08-31 14:00:00,56.44,56.59,56.35,56.53,27297.0,53.4764,53.6185,53.3911,53.5617,27297.0
2022-08-31 14:30:00,56.54,56.54,56.35,56.5,16500.0,53.5711,53.5711,53.3911,53.5332,16500.0
2022-08-31 15:00:00,56.51,56.74,56.41,56.45,81373.0,53.5427,53.7606,53.448,53.4859,81373.0
2022-08-31 15:30:00,56.43,56.87,56.33,56.45,184856.0,53.4669,53.8838,53.3722,53.4859,184856.0
2022-09-01 09:30:00,56.05,56.3,55.94,56.11,61409.0,53.1069,53.3437,53.0026,53.1637,61409.0
2022-09-01 10:00:00,56.16,56.2,55.82,56.19,45630.0,53.2111,53.249,52.8889,53.2395,45630.0
2022-09-01 10:30:00,56.17,56.17,55.83,55.93,20913.0,53.2206,53.2206,52.8984,52.9932,20913.0
2022-09-01 11:00:00,55.9,56.11,55.8,55.95,18547.0,52.9647,53.1637,52.87,53.0121,18547.0
2022-09-01 11:30:00,55.97,56.19,55.87,55.93,17260.0,53.0311,53.2395,52.9363,52.9932,17260.0
2022-09-01 12:00:00,55.91,56.04,55.88,55.91,16623.0,52.9742,53.0974,52.9458,52.9742,16623.0
2022-09-01 12:30:00,55.9,55.92,55.68,55.72,14078.0,52.9647,52.9837,52.7563,52.7942,14078.0
2022-09-01 13:00:00,55.71,56.15,55.71,56.15,20390.0,52.7847,53.2016,52.7847,53.2016,20390.0
2022-09-01 13:30:00,56.15,56.18,55.88,55.91,24402.0,53.2016,53.23,52.9458,52.9742,24402.0
2022-09-01 14:00:00,55.93,56.21,55.86,56.18,21576.0,52.9932,53.2585,52.9268,53.23,21576.0
2022-09-01 14:30:00,56.19,56.32,56.08,56.16,24294.0,53.2395,53.3627,53.1353,53.2111,24294.0
2022-09-01 15:00:00,56.12,56.37,56.01,56.02,25428.0,53.1732,53.4101,53.069,53.0784,25428.0
2022-09-01 15:30:00,56.01,56.46,55.94,56.42,120922.0,53.069,53.4953,53.0026,53.4574,120922.0
2022-09-02 09:30:00,57.23,57.23,56.87,56.93,28106.0,54.2249,54.2249,53.8838,53.9407,28106.0
2022-09-02 10:00:00,56.97,57.27,56.81,57.23,14228.0,53.9786,54.2628,53.827,54.2249,14228.0
2022-09-02 10:30:00,57.29,57.52,57.26,57.39,17143.0,54.2818,54.4997,54.2533,54.3765,17143.0
2022-09-02 11:00:00,57.37,57.46,57.21,57.3,13578.0,54.3576,54.4428,54.206,54.2912,13578.0
2022-09-02 11:30:00,57.32,57.54,57.27,57.48,19812.0,54.3102,54.5186,54.2628,54.4618,19812.0
2022-09-02 12:00:00,57.54,57.61,57.21,57.21,12578.0,54.5186,54.585,54.206,54.206,12578.0
2022-09-02 12:30:00,57.22,57.22,56.9,56.98,10806.0,54.2154,54.2154,53.9122,53.988,10806.0
2022-09-02 13:00:00,56.97,56.97,56.4,56.4,11452.0,53.9786,53.9786,53.4385,53.4385,11452.0
2022-09-02 13:30:00,56.33,56.56,56.25,56.34,17642.0,53.3722,53.5901,53.2964,53.3816,17642.0
2022-09-02 14:00:00,56.34,56.49,56.31,56.49,12644.0,53.3816,53.5238,53.3532,53.5238,12644.0
2022-09-02 14:30:00,56.47,56.62,56.38,56.4,76090.0,53.5048,53.6469,53.4195,53.4385,76090.0
2022-09-02 15:00:00,56.41,56.62,56.29,56.41,83265.0,53.448,53.6469,53.3343,53.448,83265.0
2022-09-02 15:30:00,56.38,56.38,56.0,56.27,62791.0,53.4195,53.4195,53.0595,53.3153,62791.0
2022-09-06 09:30:00,56.33,56.57,55.73,56.17,46579.0,53.3722,53.5996,52.8037,53.2206,46579.0
2022-09-06 10:00:00,56.1,56.18,55.52,55.99,24341.0,53.1542,53.23,52.6047,53.05,24341.0
2022-09-06 10:30:00,55.98,56.39,55.95,56.27,26684.0,53.0405,53.429,53.0121,53.3153,26684.0
2022-09-06 11:00:00,56.21,56.43,56.15,56.15,15531.0,53.2585,53.4669,53.2016,53.2016,15531.0
2022-09-06 11:30:00,56.14,56.45,56.14,56.35,10497.0,53.1921,53.4859,53.1921,53.3911,10497.0
2022-09-06 12:00:00,56.28,56.31,55.94,56.03,11056.0,53.3248,53.3532,53.0026,53.0879,11056.0
2022-09-06 12:30:00,56.04,56.15,55.97,56.07,10553.0,53.0974,53.2016,53.0311,53.1258,10553.0
2022-09-06 13:00:00,56.03,56.03,55.66,55.79,12083.0,53.0879,53.0879,52.7373,52.8605,12083.0
2022-09-06 13:30:00,55.77,55.86,55.67,55.77,16739.0,52.8416,52.9268,52.7468,52.8416,16739.0
2022-09-06 14:00:00,55.82,55.96,55.74,55.83,13792.0,52.8889,53.0216,52.8131,52.8984,13792.0
2022-09-06 14:30:00,55.83,55.83,55.64,55.69,19179.0,52.8984,52.8984,52.7184,52.7658,19179.0
2022-09-06 15:00:00,55.72,55.94,55.65,55.91,23109.0,52.7942,53.0026,52.7279,52.9742,23109.0
2022-09-06 15:30:00,55.9,55.98,55.69,55.9,88027.0,52.9647,53.0405,52.7658,52.9647,88027.0
2022-09-07 09:30:00,55.82,56.16,55.7,55.98,73930.0,52.8889,53.2111,52.7752,53.0405,73930.0
2022-09-07 10:00:00,55.99,56.21,55.87,56.18,31790.0,53.05,53.2585,52.9363,53.23,31790.0
2022-09-07 10:30:00,56.25,56.46,56.17,56.38,25325.0,53.2964,53.4953,53.2206,53.4195,25325.0
2022-09-07 11:00:00,56.39,56.59,56.33,56.52,33859.0,53.429,53.6185,53.3722,53.5522,33859.0
2022-09-07 11:30:00,56.48,56.49,56.3,56.41,24196.0,53.5143,53.5238,53.3437,53.448,24196.0
2022-09-07 12:00:00,56.4,56.46,56.27,56.36,27724.0,53.4385,53.4953,53.3153,53.4006,27724.0
2022-09-07 12:30:00,56.37,56.74,56.37,56.7,18796.0,53.4101,53.7606,53.4101,53.7227,18796.0
2022-09-07 13:00:00,56.69,56.78,56.66,56.71,15672.0,53.7133,53.7985,53.6848,53.7322,15672.0
2022-09-07 13:30:00,56.7,56.98,56.7,56.92,13684.0,53.7227,53.988,53.7227,53.9312,13684.0
2022-09-07 14:00:00,56.94,57.13,56.94,57.08,11341.0,53.9501,54.1302,53.9501,54.0828,11341.0
2022-09-07 14:30:00,57.12,57.23,57.11,57.16,19381.0,54.1207,54.2249,54.1112,54.1586,19381.0
2022-09-07 15:00:00,57.15,57.3,57.1,57.27,36038.0,54.1491,54.2912,54.1017,54.2628,36038.0
2022-09-07 15:30:00,57.25,57.31,57.06,57.21,98569.0,54.2439,54.3007,54.0638,54.206,98569.0
2022-09-08 09:30:00,56.68,56.95,56.07,56.55,21206.0,53.7038,53.9596,53.1258,53.5806,21206.0
2022-09-08 10:00:00,56.47,56.7,56.26,56.63,17744.0,53.5048,53.7227,53.3058,53.6564,17744.0
2022-09-08 10:30:00,56.59,56.85,56.57,56.83,23545.0,53.6185,53.8649,53.5996,53.8459,23545.0
2022-09-08 11:00:00,56.84,56.94,56.82,56.91,28638.0,53.8554,53.9501,53.8364,53.9217,28638.0
2022-09-08 11:30:00,56.91,56.98,56.8,56.87,25442.0,53.9217,53.988,53.8175,53.8838,25442.0
2022-09-08 12:00:00,56.89,56.96,56.32,56.5,19528.0,53.9028,53.9691,53.3627,53.5332,19528.0
2022-09-08 12:30:00,56.5,56.81,56.5,56.72,16445.0,53.5332,53.827,53.5332,53.7417,16445.0
2022-09-08 13:00:00,56.77,56.89,56.66,56.86,23231.0,53.7891,53.9028,53.6848,53.8743,23231.0
2022-09-08 13:30:00,56.87,56.98,56.74,56.89,29476.0,53.8838,53.988,53.7606,53.9028,29476.0
2022-09-08 14:00:00,56.88,56.95,56.81,56.83,12590.0,53.8933,53.9596,53.827,53.8459,12590.0
2022-09-08 14:30:00,56.86,56.95,56.65,56.68,25058.0,53.8743,53.9596,53.6754,53.7038,25058.0
2022-09-08 15:00:00,56.69,56.79,56.56,56.73,45060.0,53.7133,53.808,53.5901,53.7512,45060.0
2022-09-08 15:30:00,56.73,56.93,56.48,56.82,235129.0,53.7512,53.9407,53.5143,53.8364,235129.0
2022-09-09 09:30:00,57.2,57.66,57.17,57.66,40862.0,54.1965,54.6323,54.1681,54.6323,40862.0
2022-09-09 10:00:00,57.61,57.87,57.53,57.78,28770.0,54.585,54.8313,54.5092,54.746,28770.0
2022-09-09 10:30:00,57.81,57.88,57.58,57.6,55402.0,54.7745,54.8408,54.5565,54.5755,55402.0
2022-09-09 11:00:00,57.59,57.67,57.13,57.29,68285.0,54.566,54.6418,54.1302,54.2818,68285.0
2022-09-09 11:30:00,57.27,57.28,56.65,56.71,86072.0,54.2628,54.2723,53.6754,53.7322,86072.0
2022-09-09 12:00:00,56.69,56.74,56.12,56.12,81364.0,53.7133,53.7606,53.1732,53.1732,81364.0
2022-09-09 12:30:00,56.13,56.51,56.08,56.45,51422.0,53.1827,53.5427,53.1353,53.4859,51422.0
2022-09-09 13:00:00,56.46,56.52,56.31,56.31,26374.0,53.4953,53.5522,53.3532,53.3532,26374.0
2022-09-09 13:30:00,56.32,56.36,56.18,56.29,33734.0,53.3627,53.4006,53.23,53.3343,33734.0
2022-09-09 14:00:00,56.28,56.33,56.16,56.29,48944.0,53.3248,53.3722,53.2111,53.3343,48944.0
2022-09-09 14:30:00,56.31,56.34,56.22,56.34,47949.0,53.3532,53.3816,53.2679,53.3816,47949.0
2022-09-09 15:00:00,56.33,56.49,56.25,56.49,77679.0,53.3722,53.5238,53.2964,53.5238,77679.0
2022-09-09 15:30:00,56.47,56.57,56.28,56.29,215960.0,53.5048,53.5996,53.3248,53.3343,215960.0
2022-09-12 09:30:00,56.7,57.08,56.61,57.0,115785.0,53.7227,54.0828,53.6375,54.007,115785.0
2022-09-12 10:00:00,57.02,57.07,56.79,56.79,117670.0,54.0259,54.0733,53.808,53.808,117670.0
2022-09-12 10:30:00,56.8,56.8,56.53,56.58,71541.0,53.8175,53.8175,53.5617,53.609,71541.0
2022-09-12 11:00:00,56.56,56.58,56.19,56.45,54186.0,53.5901,53.609,53.2395,53.4859,54186.0
2022-09-12 11:30:00,56.47,56.54,56.05,56.08,43578.0,53.5048,53.5711,53.1069,53.1353,43578.0
2022-09-12 12:00:00,56.08,56.17,55.92,56.12,56634.0,53.1353,53.2206,52.9837,53.1732,56634.0
2022-09-12 12:30:00,56.14,56.45,56.12,56.38,44463.0,53.1921,53.4859,53.1732,53.4195,44463.0
2022-09-12 13:00:00,56.39,56.51,56.28,56.39,42509.0,53.429,53.5427,53.3248,53.429,42509.0
2022-09-12 13:30:00,56.42,56.44,56.29,56.3,45171.0,53.4574,53.4764,53.3343,53.3437,45171.0
2022-09-12 14:00:00,56.31,56.31,56.12,56.14,58543.0,53.3532,53.3532,53.1732,53.1921,58543.0
2022-09-12 14:30:00,56.12,56.17,56.01,56.15,44421.0,53.1732,53.2206,53.069,53.2016,44421.0
2022-09-12 15:00:00,56.16,56.33,56.12,56.19,70358.0,53.2111,53.3722,53.1732,53.2395,70358.0
2022-09-12 15:30:00,56.19,56.2,55.98,56.17,286606.0,53.2395,53.249,53.0405,53.2206,286606.0
2022-09-13 09:30:00,54.87,54.99,54.29,54.71,87197.0,51.9888,52.1025,51.4393,51.8372,87197.0
2022-09-13 10:00:00,54.67,54.87,54.49,54.64,83395.0,51.7993,51.9888,51.6288,51.7709,83395.0
2022-09-13 10:30:00,54.62,54.88,54.54,54.87,89363.0,51.752,51.9983,51.6762,51.9888,89363.0
2022-09-13 11:00:00,54.87,55.13,54.86,54.97,59520.0,51.9888,52.2352,51.9794,52.0836,59520.0
2022-09-13 11:30:00,55.01,55.02,54.6,54.76,22253.0,52.1215,52.131,51.733,51.8846,22253.0
2022-09-13 12:00:00,54.77,55.05,54.73,54.86,42300.0,51.8941,52.1594,51.8562,51.9794,42300.0
2022-09-13 12:30:00,54.86,54.99,54.76,54.96,43742.0,51.9794,52.1025,51.8846,52.0741,43742.0
2022-09-13 13:00:00,54.94,55.08,54.85,55.06,28468.0,52.0552,52.1878,51.9699,52.1689,28468.0
2022-09-13 13:30:00,55.06,55.09,54.89,54.97,31530.0,52.1689,52.1973,52.0078,52.0836,31530.0
2022-09-13 14:00:00,54.97,55.04,54.79,54.8,30944.0,52.0836,52.1499,51.913,51.9225,30944.0
2022-09-13 14:30:00,54.79,54.83,54.57,54.6,36518.0,51.913,51.9509,51.7046,51.733,36518.0
2022-09-13 15:00:00,54.6,54.63,54.34,54.45,67878.0,51.733,51.7614,51.4867,51.5909,67878.0
2022-09-13 15:30:00,54.45,54.45,53.87,54.17,258209.0,51.5909,51.5909,51.0413,51.3256,258209.0
2022-09-14 09:30:00,54.1,54.24,52.55,52.73,65094.0,51.2593,51.3919,49.7907,49.9612,65094.0
2022-09-14 10:00:00,52.71,52.81,52.2,52.26,48088.0,49.9422,50.037,49.459,49.5159,48088.0
2022-09-14 10:30:00,52.25,52.65,52.2,52.62,89272.0,49.5064,49.8854,49.459,49.857,89272.0
2022-09-14 11:00:00,52.65,53.16,52.6,52.68,73848.0,49.8854,50.3686,49.838,49.9138,73848.0
2022-09-14 11:30:00,52.7,52.93,52.66,52.68,33943.0,49.9328,50.1507,49.8949,49.9138,33943.0
2022-09-14 12:00:00,52.66,52.72,52.53,52.57,57081.0,49.8949,49.9517,49.7717,49.8096,57081.0
2022-09-14 12:30:00,52.57,53.11,52.53,52.89,168014.0,49.8096,50.3212,49.7717,50.1128,168014.0
2022-09-14 13:00:00,52.9,52.99,52.71,52.72,55297.0,50.1223,50.2075,49.9422,49.9517,55297.0
2022-09-14 13:30:00,52.73,52.75,52.37,52.43,40535.0,49.9612,49.9801,49.6201,49.677,40535.0
2022-09-14 14:00:00,52.44,52.5,52.28,52.28,29838.0,49.6864,49.7433,49.5348,49.5348,29838.0
2022-09-14 14:30:00,52.3,52.35,52.06,52.16,36020.0,49.5538,49.6012,49.3264,49.4211,36020.0
2022-09-14 15:00:00,52.15,52.2,51.81,51.87,56095.0,49.4117,49.459,49.0895,49.1464,56095.0
2022-09-14 15:30:00,51.87,52.3,51.72,52.24,186491.0,49.1464,49.5538,49.0042,49.4969,186491.0
2022-09-15 09:30:00,52.27,53.26,52.23,53.23,107544.0,49.5254,50.4634,49.4875,50.4349,107544.0
2022-09-15 10:00:00,53.23,53.48,53.11,53.11,64208.0,50.4349,50.6718,50.3212,50.3212,64208.0
2022-09-15 10:30:00,53.11,53.26,52.98,53.16,66979.0,50.3212,50.4634,50.1981,50.3686,66979.0
2022-09-15 11:00:00,53.13,53.25,52.85,53.18,72068.0,50.3402,50.4539,50.0749,50.3876,72068.0
2022-09-15 11:30:00,53.18,53.22,52.78,52.83,52271.0,50.3876,50.4255,50.0086,50.0559,52271.0
2022-09-15 12:00:00,52.84,53.02,52.8,52.83,70425.0,50.0654,50.236,50.0275,50.0559,70425.0
2022-09-15 12:30:00,52.84,53.24,52.78,53.21,120324.0,50.0654,50.4444,50.0086,50.416,120324.0
2022-09-15 13:00:00,53.2,53.71,53.2,53.47,346285.0,50.4065,50.8897,50.4065,50.6623,346285.0
2022-09-15 13:30:00,53.47,53.49,53.26,53.29,89926.0,50.6623,50.6813,50.4634,50.4918,89926.0
2022-09-15 14:00:00,53.32,53.34,53.13,53.33,72458.0,50.5202,50.5392,50.3402,50.5297,72458.0
2022-09-15 14:30:00,53.32,53.35,52.92,52.92,114005.0,50.5202,50.5486,50.1412,50.1412,114005.0
2022-09-15 15:00:00,52.91,52.93,52.62,52.72,104892.0,50.1317,50.1507,49.857,49.9517,104892.0
2022-09-15 15:30:00,52.69,53.09,52.64,52.93,314627.0,49.9233,50.3023,49.8759,50.1507,314627.0
2022-09-16 09:30:00,52.46,52.46,51.67,51.91,284876.0,49.7054,49.7054,48.9569,49.1843,284876.0
2022-09-16 10:00:00,51.92,52.05,51.68,51.89,83124.0,49.1937,49.3169,48.9663,49.1653,83124.0
2022-09-16 10:30:00,51.9,52.04,51.64,51.65,140758.0,49.1748,49.3074,48.9284,48.9379,140758.0
2022-09-16 11:00:00,51.65,51.75,51.24,51.3,105288.0,48.9379,49.0327,48.5494,48.6063,105288.0
2022-09-16 11:30:00,51.28,51.34,51.02,51.23,72775.0,48.5873,48.6442,48.341,48.54,72775.0
2022-09-16 12:00:00,51.23,51.23,50.85,50.97,90147.0,48.54,48.54,48.1799,48.2936,90147.0
2022-09-16 12:30:00,50.98,51.06,50.86,50.97,73831.0,48.3031,48.3789,48.1894,48.2936,73831.0
2022-09-16 13:00:00,50.98,51.07,50.8,51.0,62959.0,48.3031,48.3884,48.1325,48.322,62959.0
2022-09-16 13:30:00,50.99,51.06,50.88,51.03,74488.0,48.3126,48.3789,48.2083,48.3505,74488.0
2022-09-16 14:00:00,51.03,51.18,50.83,51.09,92692.0,48.3505,48.4926,48.161,48.4073,92692.0
2022-09-16 14:30:00,51.08,51.25,51.0,51.19,92063.0,48.3978,48.5589,48.322,48.5021,92063.0
2022-09-16 15:00:00,51.19,51.41,51.15,51.4,98414.0,48.5021,48.7105,48.4642,48.701,98414.0
2022-09-16 15:30:00,51.41,51.83,51.3,51.71,260236.0,48.7105,49.1085,48.6063,48.9948,260236.0
2022-09-19 09:30:00,51.56,52.36,51.3,52.2,54994.0,48.8526,49.6106,48.6063,49.459,54994.0
2022-09-19 10:00:00,52.21,52.38,52.04,52.2,47456.0,49.4685,49.6296,49.3074,49.459,47456.0
2022-09-19 10:30:00,52.18,52.3,52.02,52.09,35665.0,49.4401,49.5538,49.2885,49.3548,35665.0
2022-09-19 11:00:00,52.14,52.3,52.11,52.12,37470.0,49.4022,49.5538,49.3738,49.3832,37470.0
2022-09-19 11:30:00,52.12,52.25,51.96,52.04,39445.0,49.3832,49.5064,49.2316,49.3074,39445.0
2022-09-19 12:00:00,52.04,52.2,51.97,52.01,26723.0,49.3074,49.459,49.2411,49.279,26723.0
2022-09-19 12:30:00,52.01,52.43,52.01,52.38,21989.0,49.279,49.677,49.279,49.6296,21989.0
2022-09-19 13:00:00,52.4,52.41,52.2,52.33,24379.0,49.6485,49.658,49.459,49.5822,24379.0
2022-09-19 13:30:00,52.33,52.34,52.18,52.27,15983.0,49.5822,49.5917,49.4401,49.5254,15983.0
2022-09-19 14:00:00,52.27,52.32,52.15,52.18,20074.0,49.5254,49.5727,49.4117,49.4401,20074.0
2022-09-19 14:30:00,52.18,52.3,52.16,52.19,18352.0,49.4401,49.5538,49.4211,49.4496,18352.0
2022-09-19 15:00:00,52.21,52.62,52.21,52.54,37164.0,49.4685,49.857,49.4685,49.7812,37164.0
2022-09-19 15:30:00,52.55,52.76,52.5,52.58,120168.0,49.7907,49.9896,49.7433,49.8191,120168.0
2022-09-20 09:30:00,51.99,52.4,51.9,52.14,69224.0,49.2601,49.6485,49.1748,49.4022,69224.0
2022-09-20 10:00:00,52.12,52.25,51.45,51.5,55532.0,49.3832,49.5064,48.7484,48.7958,55532.0
2022-09-20 10:30:00,51.5,51.5,51.21,51.29,28917.0,48.7958,48.7958,48.521,48.5968,28917.0
2022-09-20 11:00:00,51.24,51.46,51.19,51.22,23292.0,48.5494,48.7579,48.5021,48.5305,23292.0
2022-09-20 11:30:00,51.22,51.49,51.11,51.41,18027.0,48.5305,48.7863,48.4263,48.7105,18027.0
2022-09-20 12:00:00,51.44,51.47,51.24,51.28,19380.0,48.7389,48.7674,48.5494,48.5873,19380.0
2022-09-20 12:30:00,51.29,51.29,51.08,51.2,16591.0,48.5968,48.5968,48.3978,48.5115,16591.0
2022-09-20 13:00:00,51.18,51.19,50.86,50.96,33587.0,48.4926,48.5021,48.1894,48.2841,33587.0
2022-09-20 13:30:00,50.93,51.2,50.86,51.01,73803.0,48.2557,48.5115,48.1894,48.3315,73803.0
2022-09-20 14:00:00,51.0,51.21,50.99,51.11,33890.0,48.322,48.521,48.3126,48.4263,33890.0
2022-09-20 14:30:00,51.1,51.2,50.99,51.15,45656.0,48.4168,48.5115,48.3126,48.4642,45656.0
2022-09-20 15:00:00,51.15,51.29,50.98,51.25,66720.0,48.4642,48.5968,48.3031,48.5589,66720.0
2022-09-20 15:30:00,51.23,51.3,51.06,51.21,262415.0,48.54,48.6063,48.3789,48.521,262415.0
2022-09-21 09:30:00,51.82,52.31,51.7,52.14,76677.0,49.099,49.5633,48.9853,49.4022,76677.0
2022-09-21 10:00:00,52.1,52.52,52.09,52.48,31406.0,49.3643,49.7622,49.3548,49.7243,31406.0
2022-09-21 10:30:00,52.46,52.47,52.3,52.37,74079.0,49.7054,49.7149,49.5538,49.6201,74079.0
2022-09-21 11:00:00,52.36,52.43,52.25,52.36,155716.0,49.6106,49.677,49.5064,49.6106,155716.0
2022-09-21 11:30:00,52.37,52.4,52.17,52.2,27757.0,49.6201,49.6485,49.4306,49.459,27757.0
2022-09-21 12:00:00,52.22,52.36,52.22,52.3,44934.0,49.478,49.6106,49.478,49.5538,44934.0
2022-09-21 12:30:00,52.29,52.46,52.27,52.28,26537.0,49.5443,49.7054,49.5254,49.5348,26537.0
2022-09-21 13:00:00,52.28,52.38,52.18,52.21,22584.0,49.5348,49.6296,49.4401,49.4685,22584.0
2022-09-21 13:30:00,52.21,52.26,52.12,52.26,20610.0,49.4685,49.5159,49.3832,49.5159,20610.0
2022-09-21 14:00:00,52.22,52.22,51.27,51.35,39519.0,49.478,49.478,48.5779,48.6537,39519.0
2022-09-21 14:30:00,51.33,52.38,51.2,52.05,64592.0,48.6347,49.6296,48.5115,49.3169,64592.0
2022-09-21 15:00:00,52.09,52.15,51.41,51.66,216004.0,49.3548,49.4117,48.7105,48.9474,216004.0
2022-09-21 15:30:00,51.64,51.74,51.04,51.04,253480.0,48.9284,49.0232,48.3599,48.3599,253480.0
2022-09-22 09:30:00,50.91,51.15,50.25,50.37,50344.0,48.2368,48.4642,47.6114,47.7251,50344.0
2022-09-22 10:00:00,50.35,50.92,50.34,50.83,20823.0,47.7062,48.2462,47.6967,48.161,20823.0
2022-09-22 10:30:00,50.83,50.91,50.7,50.75,25710.0,48.161,48.2368,48.0378,48.0852,25710.0
2022-09-22 11:00:00,50.73,50.86,50.66,50.67,21211.0,48.0662,48.1894,47.9999,48.0094,21211.0
2022-09-22 11:30:00,50.67,50.72,50.46,50.51,70377.0,48.0094,48.0567,47.8104,47.8578,70377.0
2022-09-22 12:00:00,50.5,50.7,50.5,50.63,16550.0,47.8483,48.0378,47.8483,47.9715,16550.0
2022-09-22 12:30:00,50.62,50.67,50.52,50.55,14789.0,47.962,48.0094,47.8672,47.8957,14789.0
2022-09-22 13:00:00,50.56,50.56,50.4,50.56,15849.0,47.9051,47.9051,47.7535,47.9051,15849.0
2022-09-22 13:30:00,50.61,50.68,50.47,50.57,46812.0,47.9525,48.0188,47.8199,47.9146,46812.0
2022-09-22 14:00:00,50.6,50.61,50.35,50.43,80564.0,47.943,47.9525,47.7062,47.782,80564.0
2022-09-22 14:30:00,50.42,50.67,50.41,50.6,27486.0,47.7725,48.0094,47.763,47.943,27486.0
2022-09-22 15:00:00,50.6,50.64,50.46,50.56,119641.0,47.943,47.9809,47.8104,47.9051,119641.0
2022-09-22 15:30:00,50.59,50.75,50.49,50.5,188535.0,47.9336,48.0852,47.8388,47.8483,188535.0
2022-09-23 09:30:00,50.0,50.35,49.89,50.09,67775.0,47.3745,47.7062,47.2703,47.4598,67775.0
2022-09-23 10:00:00,50.1,50.1,49.76,49.92,42174.0,47.4693,47.4693,47.1472,47.2987,42174.0
2022-09-23 10:30:00,49.93,49.97,49.65,49.82,20320.0,47.3082,47.3461,47.0429,47.204,20320.0
2022-09-23 11:00:00,49.82,50.32,49.76,50.23,17346.0,47.204,47.6777,47.1472,47.5925,17346.0
2022-09-23 11:30:00,50.23,50.29,49.85,50.0,20752.0,47.5925,47.6493,47.2324,47.3745,20752.0
2022-09-23 12:00:00,49.99,49.99,49.65,49.65,16490.0,47.3651,47.3651,47.0429,47.0429,16490.0
2022-09-23 12:30:00,49.67,49.78,49.58,49.76,16489.0,47.0619,47.1661,46.9766,47.1472,16489.0
2022-09-23 13:00:00,49.78,49.84,49.62,49.62,15597.0,47.1661,47.223,47.0145,47.0145,15597.0
2022-09-23 13:30:00,49.63,49.8,49.62,49.73,25380.0,47.024,47.1851,47.0145,47.1187,25380.0
2022-09-23 14:00:00,49.7,49.78,49.41,49.56,18932.0,47.0903,47.1661,46.8155,46.9577,18932.0
2022-09-23 14:30:00,49.57,49.57,49.3,49.32,25416.0,46.9671,46.9671,46.7113,46.7303,25416.0
2022-09-23 15:00:00,49.33,49.84,49.33,49.74,35065.0,46.7397,47.223,46.7397,47.1282,35065.0
2022-09-23 15:30:00,49.73,49.86,49.63,49.83,105007.0,47.1187,47.2419,47.024,47.2135,105007.0
2022-09-26 09:30:00,49.7,50.06,49.68,49.94,49036.0,47.0903,47.4314,47.0714,47.3177,49036.0
2022-09-26 10:00:00,49.96,50.19,49.75,50.04,39231.0,47.3366,47.5546,47.1377,47.4124,39231.0
2022-09-26 10:30:00,50.05,50.17,49.92,50.01,23307.0,47.4219,47.5356,47.2987,47.384,23307.0
2022-09-26 11:00:00,50.03,50.06,49.69,49.73,31729.0,47.403,47.4314,47.0808,47.1187,31729.0
2022-09-26 11:30:00,49.73,49.9,49.69,49.87,20236.0,47.1187,47.2798,47.0808,47.2514,20236.0
2022-09-26 12:00:00,49.85,49.85,49.6,49.63,20071.0,47.2324,47.2324,46.9956,47.024,20071.0
2022-09-26 12:30:00,49.6,49.63,49.44,49.6,24557.0,46.9956,47.024,46.844,46.9956,24557.0
2022-09-26 13:00:00,49.61,49.61,49.26,49.35,19186.0,47.005,47.005,46.6734,46.7587,19186.0
2022-09-26 13:30:00,49.35,49.56,49.35,49.39,36409.0,46.7587,46.9577,46.7587,46.7966,36409.0
2022-09-26 14:00:00,49.37,49.68,49.37,49.39,28448.0,46.7776,47.0714,46.7776,46.7966,28448.0
2022-09-26 14:30:00,49.39,49.75,49.38,49.7,28663.0,46.7966,47.1377,46.7871,47.0903,28663.0
2022-09-26 15:00:00,49.7,49.8,49.58,49.6,38107.0,47.0903,47.1851,46.9766,46.9956,38107.0
2022-09-26 15:30:00,49.61,49.81,49.38,49.39,157670.0,47.005,47.1945,46.7871,46.7966,157670.0
2022-09-27 09:30:00,50.1,50.42,49.96,50.03,56519.0,47.4693,47.7725,47.3366,47.403,56519.0
2022-09-27 10:00:00,50.05,50.06,49.69,49.81,30813.0,47.4219,47.4314,47.0808,47.1945,30813.0
2022-09-27 10:30:00,49.8,50.14,49.8,49.97,38593.0,47.1851,47.5072,47.1851,47.3461,38593.0
2022-09-27 11:00:00,49.96,50.04,49.54,49.59,25140.0,47.3366,47.4124,46.9387,46.9861,25140.0
2022-09-27 11:30:00,49.57,49.76,49.46,49.47,18167.0,46.9671,47.1472,46.8629,46.8724,18167.0
2022-09-27 12:00:00,49.45,49.45,49.11,49.22,29659.0,46.8534,46.8534,46.5313,46.6355,29659.0
2022-09-27 12:30:00,49.23,49.29,49.04,49.17,37359.0,46.645,46.7018,46.465,46.5881,37359.0
2022-09-27 13:00:00,49.12,49.15,48.99,49.01,19950.0,46.5408,46.5692,46.4176,46.4365,19950.0
2022-09-27 13:30:00,49.0,49.07,48.88,49.04,18331.0,46.4271,46.4934,46.3134,46.465,18331.0
2022-09-27 14:00:00,49.07,49.19,48.93,49.16,33937.0,46.4934,46.6071,46.3607,46.5787,33937.0
2022-09-27 14:30:00,49.16,49.32,49.06,49.29,70421.0,46.5787,46.7303,46.4839,46.7018,70421.0
2022-09-27 15:00:00,49.27,49.31,49.08,49.23,35145.0,46.6829,46.7208,46.5029,46.645,35145.0
2022-09-27 15:30:00,49.25,49.43,49.09,49.32,93803.0,46.6639,46.8345,46.5123,46.7303,93803.0
2022-09-28 09:30:00,49.74,49.99,49.5,49.7,54760.0,47.1282,47.3651,46.9008,47.0903,54760.0
2022-09-28 10:00:00,49.72,49.9,49.26,49.89,48184.0,47.1093,47.2798,46.6734,47.2703,48184.0
2022-09-28 10:30:00,49.9,49.92,49.66,49.78,42214.0,47.2798,47.2987,47.0524,47.1661,42214.0
2022-09-28 11:00:00,49.79,50.11,49.75,49.97,78615.0,47.1756,47.4788,47.1377,47.3461,78615.0
2022-09-28 11:30:00,49.98,50.14,49.87,50.11,65798.0,47.3556,47.5072,47.2514,47.4788,65798.0
2022-09-28 12:00:00,50.11,50.27,50.06,50.07,33458.0,47.4788,47.6304,47.4314,47.4409,33458.0
2022-09-28 12:30:00,50.08,50.17,49.98,50.11,26129.0,47.4503,47.5356,47.3556,47.4788,26129.0
2022-09-28 13:00:00,50.12,50.28,50.04,50.06,43577.0,47.4882,47.6398,47.4124,47.4314,43577.0
2022-09-28 13:30:00,50.07,50.22,50.03,50.17,26052.0,47.4409,47.583,47.403,47.5356,26052.0
2022-09-28 14:00:00,50.16,50.22,50.04,50.04,24466.0,47.5261,47.583,47.4124,47.4124,24466.0
2022-09-28 14:30:00,50.07,50.25,50.07,50.23,27851.0,47.4409,47.6114,47.4409,47.5925,27851.0
2022-09-28 15:00:00,50.23,50.49,50.23,50.46,50521.0,47.5925,47.8388,47.5925,47.8104,50521.0
2022-09-28 15:30:00,50.46,50.69,50.41,50.41,124529.0,47.8104,48.0283,47.763,47.763,124529.0
2022-09-29 09:30:00,49.85,49.85,49.27,49.38,48834.0,47.2324,47.2324,46.6829,46.7871,48834.0
2022-09-29 10:00:00,49.33,49.33,49.04,49.19,32556.0,46.7397,46.7397,46.465,46.6071,32556.0
2022-09-29 10:30:00,49.18,49.2,48.91,49.15,28741.0,46.5976,46.6166,46.3418,46.5692,28741.0
2022-09-29 11:00:00,49.19,49.33,49.04,49.16,17807.0,46.6071,46.7397,46.465,46.5787,17807.0
2022-09-29 11:30:00,49.16,49.34,49.01,49.23,16675.0,46.5787,46.7492,46.4365,46.645,16675.0
2022-09-29 12:00:00,49.19,49.21,48.97,49.01,14532.0,46.6071,46.626,46.3986,46.4365,14532.0
2022-09-29 12:30:00,49.03,49.06,48.88,48.88,19112.0,46.4555,46.4839,46.3134,46.3134,19112.0
2022-09-29 13:00:00,48.86,48.86,48.63,48.72,22818.0,46.2944,46.2944,46.0765,46.1618,22818.0
2022-09-29 13:30:00,48.68,48.81,48.63,48.65,22934.0,46.1239,46.247,46.0765,46.0954,22934.0
2022-09-29 14:00:00,48.62,48.73,48.57,48.7,19900.0,46.067,46.1712,46.0196,46.1428,19900.0
2022-09-29 14:30:00,48.7,48.83,48.59,48.59,41397.0,46.1428,46.266,46.0386,46.0386,41397.0
2022-09-29 15:00:00,48.59,48.81,48.58,48.71,36311.0,46.0386,46.247,46.0291,46.1523,36311.0
2022-09-29 15:30:00,48.69,48.87,48.63,48.74,98576.0,46.1333,46.3039,46.0765,46.1807,98576.0
2022-09-30 09:30:00,48.74,48.93,48.1,48.8,57591.0,46.1807,46.3607,45.5743,46.2376,57591.0
2022-09-30 10:00:00,48.86,49.03,48.68,48.86,38153.0,46.2944,46.4555,46.1239,46.2944,38153.0
2022-09-30 10:30:00,48.87,49.04,48.83,49.0,43000.0,46.3039,46.465,46.266,46.4271,43000.0
2022-09-30 11:00:00,49.02,49.37,48.93,49.25,36509.0,46.446,46.7776,46.3607,46.6639,36509.0
2022-09-30 11:30:00,49.21,49.31,49.0,49.03,20517.0,46.626,46.7208,46.4271,46.4555,20517.0
2022-09-30 12:00:00,49.01,49.03,48.84,48.87,22650.0,46.4365,46.4555,46.2755,46.3039,22650.0
2022-09-30 12:30:00,48.91,49.13,48.91,49.11,16678.0,46.3418,46.5502,46.3418,46.5313,16678.0
2022-09-30 13:00:00,49.1,49.13,48.97,49.09,16709.0,46.5218,46.5502,46.3986,46.5123,16709.0
2022-09-30 13:30:00,49.05,49.1,48.94,48.94,29518.0,46.4744,46.5218,46.3702,46.3702,29518.0
2022-09-30 14:00:00,48.94,49.04,48.8,48.84,23291.0,46.3702,46.465,46.2376,46.2755,23291.0
2022-09-30 14:30:00,48.84,48.94,48.66,48.7,27656.0,46.2755,46.3702,46.1049,46.1428,27656.0
2022-09-30 15:00:00,48.7,48.87,48.58,48.69,33827.0,46.1428,46.3039,46.0291,46.1333,33827.0
2022-09-30 15:30:00,48.76,48.85,48.51,48.59,133297.0,46.1997,46.2849,45.9628,46.0386,133297.0
2022-10-03 09:30:00,49.04,49.66,48.99,49.18,111052.0,46.465,47.0524,46.4176,46.5976,111052.0
2022-10-03 10:00:00,49.25,50.07,49.24,49.95,44583.0,46.6639,47.4409,46.6545,47.3272,44583.0
2022-10-03 10:30:00,50.0,50.23,49.78,50.08,44653.0,47.3745,47.5925,47.1661,47.4503,44653.0
2022-10-03 11:00:00,50.11,50.36,50.1,50.29,35381.0,47.4788,47.7156,47.4693,47.6493,35381.0
2022-10-03 11:30:00,50.29,50.37,50.18,50.25,26191.0,47.6493,47.7251,47.5451,47.6114,26191.0
2022-10-03 12:00:00,50.29,50.44,50.24,50.29,27197.0,47.6493,47.7914,47.6019,47.6493,27197.0
2022-10-03 12:30:00,50.28,50.37,50.23,50.36,27318.0,47.6398,47.7251,47.5925,47.7156,27318.0
2022-10-03 13:00:00,50.42,50.47,50.35,50.42,20451.0,47.7725,47.8199,47.7062,47.7725,20451.0
2022-10-03 13:30:00,50.42,50.6,50.41,50.58,20762.0,47.7725,47.943,47.763,47.9241,20762.0
2022-10-03 14:00:00,50.59,50.76,50.52,50.73,37985.0,47.9336,48.0946,47.8672,48.0662,37985.0
2022-10-03 14:30:00,50.74,50.9,50.64,50.87,39675.0,48.0757,48.2273,47.9809,48.1989,39675.0
2022-10-03 15:00:00,50.89,50.92,50.55,50.68,38544.0,48.2178,48.2462,47.8957,48.0188,38544.0
2022-10-03 15:30:00,50.67,50.7,50.5,50.62,187411.0,48.0094,48.0378,47.8483,47.962,187411.0
2022-10-04 09:30:00,51.39,51.96,51.39,51.96,45638.0,48.6916,49.2316,48.6916,49.2316,45638.0
2022-10-04 10:00:00,51.98,52.06,51.73,51.79,27138.0,49.2506,49.3264,49.0137,49.0706,27138.0
2022-10-04 10:30:00,51.78,51.98,51.78,51.95,26541.0,49.0611,49.2506,49.0611,49.2222,26541.0
2022-10-04 11:00:00,51.95,52.2,51.86,52.2,43886.0,49.2222,49.459,49.1369,49.459,43886.0
2022-10-04 11:30:00,52.22,52.32,52.09,52.24,22987.0,49.478,49.5727,49.3548,49.4969,22987.0
2022-10-04 12:00:00,52.24,52.33,52.2,52.31,20637.0,49.4969,49.5822,49.459,49.5633,20637.0
2022-10-04 12:30:00,52.34,52.38,52.11,52.21,18770.0,49.5917,49.6296,49.3738,49.4685,18770.0
2022-10-04 13:00:00,52.21,52.21,51.93,52.13,15576.0,49.4685,49.4685,49.2032,49.3927,15576.0
2022-10-04 13:30:00,52.13,52.35,52.09,52.28,22343.0,49.3927,49.6012,49.3548,49.5348,22343.0
2022-10-04 14:00:00,52.28,52.31,52.02,52.02,30768.0,49.5348,49.5633,49.2885,49.2885,30768.0
2022-10-04 14:30:00,52.0,52.28,52.0,52.27,31252.0,49.2695,49.5348,49.2695,49.5254,31252.0
2022-10-04 15:00:00,52.27,52.28,52.04,52.21,54912.0,49.5254,49.5348,49.3074,49.4685,54912.0
2022-10-04 15:30:00,52.2,52.37,52.08,52.36,172152.0,49.459,49.6201,49.3453,49.6106,172152.0
2022-10-05 09:30:00,51.55,52.02,51.51,51.72,47209.0,48.8432,49.2885,48.8053,49.0042,47209.0
2022-10-05 10:00:00,51.7,51.7,51.3,51.41,41490.0,48.9853,48.9853,48.6063,48.7105,41490.0
2022-10-05 10:30:00,51.36,51.49,51.2,51.25,50715.0,48.6631,48.7863,48.5115,48.5589,50715.0
2022-10-05 11:00:00,51.22,51.49,51.22,51.43,34925.0,48.5305,48.7863,48.5305,48.7295,34925.0
2022-10-05 11:30:00,51.45,51.56,51.39,51.4,26984.0,48.7484,48.8526,48.6916,48.701,26984.0
2022-10-05 12:00:00,51.41,51.7,51.31,51.67,23290.0,48.7105,48.9853,48.6158,48.9569,23290.0
2022-10-05 12:30:00,51.66,51.83,51.53,51.77,24835.0,48.9474,49.1085,48.8242,49.0516,24835.0
2022-10-05 13:00:00,51.77,51.94,51.75,51.85,19262.0,49.0516,49.2127,49.0327,49.1274,19262.0
2022-10-05 13:30:00,51.84,51.89,51.74,51.74,24247.0,49.1179,49.1653,49.0232,49.0232,24247.0
2022-10-05 14:00:00,51.75,51.84,51.73,51.81,26678.0,49.0327,49.1179,49.0137,49.0895,26678.0
2022-10-05 14:30:00,51.79,51.85,51.72,51.84,32417.0,49.0706,49.1274,49.0042,49.1179,32417.0
2022-10-05 15:00:00,51.86,52.1,51.86,51.94,33316.0,49.1369,49.3643,49.1369,49.2127,33316.0
2022-10-05 15:30:00,51.94,51.97,51.45,51.52,121835.0,49.2127,49.2411,48.7484,48.8147,121835.0
2022-10-06 09:30:00,51.21,51.67,51.0,51.35,22248.0,48.521,48.9569,48.322,48.6537,22248.0
2022-10-06 10:00:00,51.33,51.33,51.01,51.06,17844.0,48.6347,48.6347,48.3315,48.3789,17844.0
2022-10-06 10:30:00,51.06,51.4,51.05,51.39,16846.0,48.3789,48.701,48.3694,48.6916,16846.0
2022-10-06 11:00:00,51.38,51.45,51.16,51.44,27211.0,48.6821,48.7484,48.4736,48.7389,27211.0
2022-10-06 11:30:00,51.42,51.48,51.18,51.18,23938.0,48.72,48.7768,48.4926,48.4926,23938.0
2022-10-06 12:00:00,51.18,51.32,51.09,51.28,16401.0,48.4926,48.6252,48.4073,48.5873,16401.0
2022-10-06 12:30:00,51.28,51.4,51.25,51.28,12702.0,48.5873,48.701,48.5589,48.5873,12702.0
2022-10-06 13:00:00,51.3,51.44,51.22,51.44,21020.0,48.6063,48.7389,48.5305,48.7389,21020.0
2022-10-06 13:30:00,51.41,51.41,51.29,51.34,13321.0,48.7105,48.7105,48.5968,48.6442,13321.0
2022-10-06 14:00:00,51.32,51.32,51.05,51.05,12514.0,48.6252,48.6252,48.3694,48.3694,12514.0
2022-10-06 14:30:00,51.04,51.14,50.85,50.95,28450.0,48.3599,48.4547,48.1799,48.2747,28450.0
2022-10-06 15:00:00,50.94,51.04,50.85,51.04,31874.0,48.2652,48.3599,48.1799,48.3599,31874.0
2022-10-06 15:30:00,51.04,51.08,50.75,50.78,158685.0,48.3599,48.3978,48.0852,48.1136,158685.0
2022-10-07 09:30:00,50.24,50.28,49.39,49.4,76794.0,47.6019,47.6398,46.7966,46.8061,76794.0
2022-10-07 10:00:00,49.41,49.54,49.27,49.44,40364.0,46.8155,46.9387,46.6829,46.844,40364.0
2022-10-07 10:30:00,49.44,49.56,49.28,49.46,36962.0,46.844,46.9577,46.6924,46.8629,36962.0
2022-10-07 11:00:00,49.48,49.53,49.21,49.41,50170.0,46.8819,46.9292,46.626,46.8155,50170.0
2022-10-07 11:30:00,49.42,49.55,49.33,49.52,45074.0,46.825,46.9482,46.7397,46.9198,45074.0
2022-10-07 12:00:00,49.52,49.67,49.44,49.54,32203.0,46.9198,47.0619,46.844,46.9387,32203.0
2022-10-07 12:30:00,49.53,49.6,49.47,49.53,28595.0,46.9292,46.9956,46.8724,46.9292,28595.0
2022-10-07 13:00:00,49.55,49.71,49.5,49.64,33657.0,46.9482,47.0998,46.9008,47.0335,33657.0
2022-10-07 13:30:00,49.64,49.78,49.58,49.59,35165.0,47.0335,47.1661,46.9766,46.9861,35165.0
2022-10-07 14:00:00,49.59,49.67,49.5,49.51,48597.0,46.9861,47.0619,46.9008,46.9103,48597.0
2022-10-07 14:30:00,49.51,49.6,49.5,49.53,74182.0,46.9103,46.9956,46.9008,46.9292,74182.0
2022-10-07 15:00:00,49.52,49.64,49.36,49.43,98222.0,46.9198,47.0335,46.7682,46.8345,98222.0
2022-10-07 15:30:00,49.42,49.54,49.28,49.49,173986.0,46.825,46.9387,46.6924,46.8913,173986.0
2022-10-10 09:30:00,49.9,50.14,49.47,49.66,55580.0,47.2798,47.5072,46.8724,47.0524,55580.0
2022-10-10 10:00:00,49.66,49.91,49.53,49.91,39130.0,47.0524,47.2893,46.9292,47.2893,39130.0
2022-10-10 10:30:00,49.89,49.99,49.57,49.69,32973.0,47.2703,47.3651,46.9671,47.0808,32973.0
2022-10-10 11:00:00,49.69,49.82,49.63,49.78,21283.0,47.0808,47.204,47.024,47.1661,21283.0
2022-10-10 11:30:00,49.78,49.91,49.68,49.79,22663.0,47.1661,47.2893,47.0714,47.1756,22663.0
2022-10-10 12:00:00,49.78,49.82,49.4,49.44,15965.0,47.1661,47.204,46.8061,46.844,15965.0
2022-10-10 12:30:00,49.44,49.49,49.35,49.38,23167.0,46.844,46.8913,46.7587,46.7871,23167.0
2022-10-10 13:00:00,49.36,49.55,49.28,49.55,35456.0,46.7682,46.9482,46.6924,46.9482,35456.0
2022-10-10 13:30:00,49.55,49.75,49.52,49.63,35233.0,46.9482,47.1377,46.9198,47.024,35233.0
2022-10-10 14:00:00,49.63,49.68,49.43,49.51,33234.0,47.024,47.0714,46.8345,46.9103,33234.0
2022-10-10 14:30:00,49.5,49.63,49.4,49.43,29726.0,46.9008,47.024,46.8061,46.8345,29726.0
2022-10-10 15:00:00,49.46,49.73,49.41,49.55,40574.0,46.8629,47.1187,46.8155,46.9482,40574.0
2022-10-10 15:30:00,49.54,49.75,49.49,49.55,116575.0,46.9387,47.1377,46.8913,46.9482,116575.0
2022-10-11 09:30:00,49.58,49.67,49.07,49.24,114359.0,46.9766,47.0619,46.4934,46.6545,114359.0
2022-10-11 10:00:00,49.27,49.27,48.95,49.26,41981.0,46.6829,46.6829,46.3797,46.6734,41981.0
2022-10-11 10:30:00,49.23,49.37,49.16,49.19,22448.0,46.645,46.7776,46.5787,46.6071,22448.0
2022-10-11 11:00:00,49.2,49.37,49.12,49.17,26488.0,46.6166,46.7776,46.5408,46.5881,26488.0
2022-10-11 11:30:00,49.17,49.51,49.16,49.42,59347.0,46.5881,46.9103,46.5787,46.825,59347.0
2022-10-11 12:00:00,49.41,49.52,49.17,49.51,51584.0,46.8155,46.9198,46.5881,46.9103,51584.0
2022-10-11 12:30:00,49.53,49.77,49.53,49.67,22410.0,46.9292,47.1566,46.9292,47.0619,22410.0
2022-10-11 13:00:00,49.66,49.7,49.43,49.5,19406.0,47.0524,47.0903,46.8345,46.9008,19406.0
2022-10-11 13:30:00,49.51,49.73,49.45,49.71,30933.0,46.9103,47.1187,46.8534,47.0998,30933.0
2022-10-11 14:00:00,49.71,49.83,49.67,49.81,44069.0,47.0998,47.2135,47.0619,47.1945,44069.0
2022-10-11 14:30:00,49.82,49.91,49.34,49.37,47288.0,47.204,47.2893,46.7492,46.7776,47288.0
2022-10-11 15:00:00,49.35,49.41,49.0,49.3,89630.0,46.7587,46.8155,46.4271,46.7113,89630.0
2022-10-11 15:30:00,49.29,49.4,49.18,49.31,156715.0,46.7018,46.8061,46.5976,46.7208,156715.0
2022-10-12 09:30:00,49.24,49.24,48.74,49.0,54576.0,46.6545,46.6545,46.1807,46.4271,54576.0
2022-10-12 10:00:00,49.03,49.15,48.87,49.15,33434.0,46.4555,46.5692,46.3039,46.5692,33434.0
2022-10-12 10:30:00,49.16,49.33,49.06,49.15,20633.0,46.5787,46.7397,46.4839,46.5692,20633.0
2022-10-12 11:00:00,49.16,49.36,49.15,49.22,21090.0,46.5787,46.7682,46.5692,46.6355,21090.0
2022-10-12 11:30:00,49.22,49.38,49.11,49.36,27884.0,46.6355,46.7871,46.5313,46.7682,27884.0
2022-10-12 12:00:00,49.39,49.45,49.26,49.3,18773.0,46.7966,46.8534,46.6734,46.7113,18773.0
2022-10-12 12:30:00,49.31,49.34,49.14,49.31,20052.0,46.7208,46.7492,46.5597,46.7208,20052.0
2022-10-12 13:00:00,49.33,49.37,49.21,49.37,35847.0,46.7397,46.7776,46.626,46.7776,35847.0
2022-10-12 13:30:00,49.37,49.37,49.16,49.28,31108.0,46.7776,46.7776,46.5787,46.6924,31108.0
2022-10-12 14:00:00,49.33,49.52,49.23,49.49,47557.0,46.7397,46.9198,46.645,46.8913,47557.0
2022-10-12 14:30:00,49.51,49.59,49.38,49.42,29287.0,46.9103,46.9861,46.7871,46.825,29287.0
2022-10-12 15:00:00,49.42,49.54,49.32,49.32,40583.0,46.825,46.9387,46.7303,46.7303,40583.0
2022-10-12 15:30:00,49.31,49.44,49.11,49.12,114500.0,46.7208,46.844,46.5313,46.5408,114500.0
2022-10-13 09:30:00,47.53,48.16,46.58,47.78,447485.0,45.0342,45.6312,44.1341,45.2711,447485.0
2022-10-13 10:00:00,47.78,48.36,47.63,47.63,278084.0,45.2711,45.8207,45.129,45.129,278084.0
2022-10-13 10:30:00,47.63,48.09,47.5,47.89,147886.0,45.129,45.5648,45.0058,45.3753,147886.0
2022-10-13 11:00:00,47.9,48.8,47.84,48.66,171848.0,45.3848,46.2376,45.328,46.1049,171848.0
2022-10-13 11:30:00,48.68,49.31,48.63,48.91,142177.0,46.1239,46.7208,46.0765,46.3418,142177.0
2022-10-13 12:00:00,48.93,49.06,48.48,48.55,101094.0,46.3607,46.4839,45.9344,46.0007,101094.0
2022-10-13 12:30:00,48.56,48.92,48.5,48.8,76860.0,46.0102,46.3513,45.9533,46.2376,76860.0
2022-10-13 13:00:00,48.8,49.01,48.63,48.93,69226.0,46.2376,46.4365,46.0765,46.3607,69226.0
2022-10-13 13:30:00,48.94,49.1,48.78,48.9,59070.0,46.3702,46.5218,46.2186,46.3323,59070.0
2022-10-13 14:00:00,48.89,49.13,48.76,48.76,63445.0,46.3228,46.5502,46.1997,46.1997,63445.0
2022-10-13 14:30:00,48.77,49.29,47.32,49.27,157024.0,46.2091,46.7018,44.8353,46.6829,157024.0
2022-10-13 15:00:00,49.24,49.39,49.12,49.15,79278.0,46.6545,46.7966,46.5408,46.5692,79278.0
2022-10-13 15:30:00,49.15,49.18,48.84,48.86,300752.0,46.5692,46.5976,46.2755,46.2944,300752.0
2022-10-14 09:30:00,49.15,49.6,48.93,49.08,84987.0,46.5692,46.9956,46.3607,46.5029,84987.0
2022-10-14 10:00:00,49.02,49.02,48.33,48.5,74610.0,46.446,46.446,45.7922,45.9533,74610.0
2022-10-14 10:30:00,48.49,48.6,48.21,48.43,61150.0,45.9438,46.0481,45.6785,45.887,61150.0
2022-10-14 11:00:00,48.46,48.83,48.44,48.82,138094.0,45.9154,46.266,45.8965,46.2565,138094.0
2022-10-14 11:30:00,48.8,48.83,48.59,48.68,74192.0,46.2376,46.266,46.0386,46.1239,74192.0
2022-10-14 12:00:00,48.68,48.73,48.34,48.61,61503.0,46.1239,46.1712,45.8017,46.0575,61503.0
2022-10-14 12:30:00,48.6,48.8,48.43,48.6,96533.0,46.0481,46.2376,45.887,46.0481,96533.0
2022-10-14 13:00:00,48.61,48.73,48.39,48.52,61988.0,46.0575,46.1712,45.8491,45.9723,61988.0
2022-10-14 13:30:00,48.51,48.9,48.5,48.9,64307.0,45.9628,46.3323,45.9533,46.3323,64307.0
2022-10-14 14:00:00,48.88,48.88,48.49,48.52,71066.0,46.3134,46.3134,45.9438,45.9723,71066.0
2022-10-14 14:30:00,48.51,48.69,48.36,48.69,77422.0,45.9628,46.1333,45.8207,46.1333,77422.0
2022-10-14 15:00:00,48.69,49.05,48.69,49.03,79081.0,46.1333,46.4744,46.1333,46.4555,79081.0
2022-10-14 15:30:00,49.02,49.15,48.89,49.05,322641.0,46.446,46.5692,46.3228,46.4744,322641.0
2022-10-17 09:30:00,50.08,50.86,50.01,50.54,143993.0,47.4503,48.1894,47.384,47.8862,143993.0
2022-10-17 10:00:00,50.53,51.12,50.46,50.87,134912.0,47.8767,48.4357,47.8104,48.1989,134912.0
2022-10-17 10:30:00,50.88,50.93,50.59,50.84,85012.0,48.2083,48.2557,47.9336,48.1704,85012.0
2022-10-17 11:00:00,50.85,51.19,50.82,51.18,67156.0,48.1799,48.5021,48.1515,48.4926,67156.0
2022-10-17 11:30:00,51.17,51.56,51.08,51.26,93322.0,48.4831,48.8526,48.3978,48.5684,93322.0
2022-10-17 12:00:00,51.27,51.41,51.17,51.34,55397.0,48.5779,48.7105,48.4831,48.6442,55397.0
2022-10-17 12:30:00,51.34,51.46,51.23,51.33,51860.0,48.6442,48.7579,48.54,48.6347,51860.0
2022-10-17 13:00:00,51.33,51.66,51.28,51.61,55781.0,48.6347,48.9474,48.5873,48.9,55781.0
2022-10-17 13:30:00,51.62,51.66,51.47,51.57,59897.0,48.9095,48.9474,48.7674,48.8621,59897.0
2022-10-17 14:00:00,51.56,51.59,51.41,51.54,64940.0,48.8526,48.8811,48.7105,48.8337,64940.0
2022-10-17 14:30:00,51.55,51.8,51.52,51.78,79718.0,48.8432,49.08,48.8147,49.0611,79718.0
2022-10-17 15:00:00,51.77,51.87,51.68,51.84,101694.0,49.0516,49.1464,48.9663,49.1179,101694.0
2022-10-17 15:30:00,51.84,51.86,51.53,51.64,421455.0,49.1179,49.1369,48.8242,48.9284,421455.0
2022-10-18 09:30:00,52.62,52.97,51.99,52.5,121521.0,49.857,50.1886,49.2601,49.7433,121521.0
2022-10-18 10:00:00,52.5,52.72,51.92,52.11,73014.0,49.7433,49.9517,49.1937,49.3738,73014.0
2022-10-18 10:30:00,52.11,52.14,51.67,51.69,87846.0,49.3738,49.4022,48.9569,48.9758,87846.0
2022-10-18 11:00:00,51.7,51.84,51.2,51.36,85478.0,48.9853,49.1179,48.5115,48.6631,85478.0
2022-10-18 11:30:00,51.37,51.56,51.29,51.43,65268.0,48.6726,48.8526,48.5968,48.7295,65268.0
2022-10-18 12:00:00,51.41,51.6,51.27,51.52,58553.0,48.7105,48.8905,48.5779,48.8147,58553.0
2022-10-18 12:30:00,51.51,51.88,51.49,51.73,42934.0,48.8053,49.1558,48.7863,49.0137,42934.0
2022-10-18 13:00:00,51.74,51.9,51.6,51.9,55448.0,49.0232,49.1748,48.8905,49.1748,55448.0
2022-10-18 13:30:00,51.89,52.11,51.88,52.02,52378.0,49.1653,49.3738,49.1558,49.2885,52378.0
2022-10-18 14:00:00,52.02,52.06,51.88,52.06,46712.0,49.2885,49.3264,49.1558,49.3264,46712.0
2022-10-18 14:30:00,52.05,52.06,51.52,51.57,60831.0,49.3169,49.3264,48.8147,48.8621,60831.0
2022-10-18 15:00:00,51.57,51.68,51.39,51.57,76036.0,48.8621,48.9663,48.6916,48.8621,76036.0
2022-10-18 15:30:00,51.56,51.84,51.54,51.83,221850.0,48.8526,49.1179,48.8337,49.1085,221850.0
2022-10-19 09:30:00,51.2,51.71,51.1,51.3,41771.0,48.5115,48.9948,48.4168,48.6063,41771.0
2022-10-19 10:00:00,51.29,51.82,51.18,51.54,70971.0,48.5968,49.099,48.4926,48.8337,70971.0
2022-10-19 10:30:00,51.49,51.6,51.41,51.48,42353.0,48.7863,48.8905,48.7105,48.7768,42353.0
2022-10-19 11:00:00,51.49,51.59,51.39,51.41,34165.0,48.7863,48.8811,48.6916,48.7105,34165.0
2022-10-19 11:30:00,51.41,51.47,51.24,51.35,21691.0,48.7105,48.7674,48.5494,48.6537,21691.0
2022-10-19 12:00:00,51.33,51.35,50.64,50.65,22549.0,48.6347,48.6537,47.9809,47.9904,22549.0
2022-10-19 12:30:00,50.64,50.76,50.41,50.55,30181.0,47.9809,48.0946,47.763,47.8957,30181.0
2022-10-19 13:00:00,50.54,50.57,50.25,50.42,40876.0,47.8862,47.9146,47.6114,47.7725,40876.0
2022-10-19 13:30:00,50.42,50.57,50.24,50.36,68145.0,47.7725,47.9146,47.6019,47.7156,68145.0
2022-10-19 14:00:00,50.34,50.81,50.31,50.81,38367.0,47.6967,48.142,47.6683,48.142,38367.0
2022-10-19 14:30:00,50.8,50.94,50.72,50.94,40627.0,48.1325,48.2652,48.0567,48.2652,40627.0
2022-10-19 15:00:00,50.94,51.18,50.87,50.91,52898.0,48.2652,48.4926,48.1989,48.2368,52898.0
2022-10-19 15:30:00,50.93,50.97,50.66,50.81,253148.0,48.2557,48.2936,47.9999,48.142,253148.0
2022-10-20 09:30:00,50.84,50.98,50.45,50.75,54374.0,48.1704,48.3031,47.8009,48.0852,54374.0
2022-10-20 10:00:00,50.76,51.17,50.71,50.93,32685.0,48.0946,48.4831,48.0473,48.2557,32685.0
2022-10-20 10:30:00,50.98,51.0,50.57,50.8,49160.0,48.3031,48.322,47.9146,48.1325,49160.0
2022-10-20 11:00:00,50.77,50.82,50.22,50.26,26590.0,48.1041,48.1515,47.583,47.6209,26590.0
2022-10-20 11:30:00,50.25,50.35,50.07,50.07,27714.0,47.6114,47.7062,47.4409,47.4409,27714.0
2022-10-20 12:00:00,50.05,50.07,49.63,49.72,37021.0,47.4219,47.4409,47.024,47.1093,37021.0
2022-10-20 12:30:00,49.72,49.75,49.32,49.4,19868.0,47.1093,47.1377,46.7303,46.8061,19868.0
2022-10-20 13:00:00,49.4,49.44,49.13,49.26,26557.0,46.8061,46.844,46.5502,46.6734,26557.0
2022-10-20 13:30:00,49.26,49.26,48.92,48.97,23417.0,46.6734,46.6734,46.3513,46.3986,23417.0
2022-10-20 14:00:00,48.99,49.03,48.73,48.86,26247.0,46.4176,46.4555,46.1712,46.2944,26247.0
2022-10-20 14:30:00,48.86,49.03,48.83,48.98,33467.0,46.2944,46.4555,46.266,46.4081,33467.0
2022-10-20 15:00:00,49.0,49.04,48.73,48.79,37219.0,46.4271,46.465,46.1712,46.2281,37219.0
2022-10-20 15:30:00,48.79,48.95,48.68,48.75,185132.0,46.2281,46.3797,46.1239,46.1902,185132.0
2022-10-21 09:30:00,49.07,49.58,48.67,49.54,97452.0,46.4934,46.9766,46.1144,46.9387,97452.0
2022-10-21 10:00:00,49.57,49.81,49.2,49.23,27665.0,46.9671,47.1945,46.6166,46.645,27665.0
2022-10-21 10:30:00,49.27,49.45,49.04,49.2,26524.0,46.6829,46.8534,46.465,46.6166,26524.0
2022-10-21 11:00:00,49.18,49.29,49.0,49.28,21113.0,46.5976,46.7018,46.4271,46.6924,21113.0
2022-10-21 11:30:00,49.32,49.63,49.25,49.55,21171.0,46.7303,47.024,46.6639,46.9482,21171.0
2022-10-21 12:00:00,49.59,49.76,49.44,49.45,34772.0,46.9861,47.1472,46.844,46.8534,34772.0
2022-10-21 12:30:00,49.48,49.99,49.47,49.81,23397.0,46.8819,47.3651,46.8724,47.1945,23397.0
2022-10-21 13:00:00,49.81,49.94,49.69,49.83,22936.0,47.1945,47.3177,47.0808,47.2135,22936.0
2022-10-21 13:30:00,49.85,50.04,49.77,49.92,17197.0,47.2324,47.4124,47.1566,47.2987,17197.0
2022-10-21 14:00:00,49.95,50.04,49.77,49.87,32100.0,47.3272,47.4124,47.1566,47.2514,32100.0
2022-10-21 14:30:00,49.87,49.95,49.66,49.75,26382.0,47.2514,47.3272,47.0524,47.1377,26382.0
2022-10-21 15:00:00,49.75,50.07,49.74,50.07,43919.0,47.1377,47.4409,47.1282,47.4409,43919.0
2022-10-21 15:30:00,50.05,50.29,49.99,50.13,170863.0,47.4219,47.6493,47.3651,47.4977,170863.0
2022-10-24 09:30:00,50.41,51.31,50.2,51.06,86190.0,47.763,48.6158,47.564,48.3789,86190.0
2022-10-24 10:00:00,51.15,51.16,50.31,50.46,44119.0,48.4642,48.4736,47.6683,47.8104,44119.0
2022-10-24 10:30:00,50.48,50.73,50.33,50.57,22575.0,47.8293,48.0662,47.6872,47.9146,22575.0
2022-10-24 11:00:00,50.56,50.7,50.2,50.34,43191.0,47.9051,48.0378,47.564,47.6967,43191.0
2022-10-24 11:30:00,50.32,50.61,50.31,50.6,26130.0,47.6777,47.9525,47.6683,47.943,26130.0
2022-10-24 12:00:00,50.57,50.65,50.49,50.63,21016.0,47.9146,47.9904,47.8388,47.9715,21016.0
2022-10-24 12:30:00,50.63,50.71,50.55,50.56,27752.0,47.9715,48.0473,47.8957,47.9051,27752.0
2022-10-24 13:00:00,50.57,50.61,50.46,50.48,26350.0,47.9146,47.9525,47.8104,47.8293,26350.0
2022-10-24 13:30:00,50.5,50.63,50.41,50.6,18328.0,47.8483,47.9715,47.763,47.943,18328.0
2022-10-24 14:00:00,50.62,50.82,50.62,50.78,17675.0,47.962,48.1515,47.962,48.1136,17675.0
2022-10-24 14:30:00,50.78,51.04,50.78,51.0,22102.0,48.1136,48.3599,48.1136,48.322,22102.0
2022-10-24 15:00:00,51.01,51.12,50.96,50.97,49529.0,48.3315,48.4357,48.2841,48.2936,49529.0
2022-10-24 15:30:00,50.98,51.0,50.76,50.85,96088.0,48.3031,48.322,48.0946,48.1799,96088.0
2022-10-25 09:30:00,50.86,51.84,50.86,51.69,66204.0,48.1894,49.1179,48.1894,48.9758,66204.0
2022-10-25 10:00:00,51.68,51.76,51.22,51.66,45925.0,48.9663,49.0421,48.5305,48.9474,45925.0
2022-10-25 10:30:00,51.69,51.76,51.49,51.6,40924.0,48.9758,49.0421,48.7863,48.8905,40924.0
2022-10-25 11:00:00,51.63,51.91,51.55,51.81,22787.0,48.919,49.1843,48.8432,49.0895,22787.0
2022-10-25 11:30:00,51.81,52.12,51.76,52.0,62442.0,49.0895,49.3832,49.0421,49.2695,62442.0
2022-10-25 12:00:00,51.96,52.16,51.96,52.09,26697.0,49.2316,49.4211,49.2316,49.3548,26697.0
2022-10-25 12:30:00,52.09,52.09,51.69,51.69,23871.0,49.3548,49.3548,48.9758,48.9758,23871.0
2022-10-25 13:00:00,51.75,51.89,51.68,51.88,18719.0,49.0327,49.1653,48.9663,49.1558,18719.0
2022-10-25 13:30:00,51.91,51.99,51.76,51.84,27003.0,49.1843,49.2601,49.0421,49.1179,27003.0
2022-10-25 14:00:00,51.81,52.04,51.81,52.03,24276.0,49.0895,49.3074,49.0895,49.298,24276.0
2022-10-25 14:30:00,52.05,52.09,51.78,51.79,33567.0,49.3169,49.3548,49.0611,49.0706,33567.0
2022-10-25 15:00:00,51.83,52.03,51.81,52.01,37126.0,49.1085,49.298,49.0895,49.279,37126.0
2022-10-25 15:30:00,52.01,52.19,52.0,52.15,145107.0,49.279,49.4496,49.2695,49.4117,145107.0
2022-10-26 09:30:00,52.12,52.41,51.66,51.7,66987.0,49.3832,49.658,48.9474,48.9853,66987.0
2022-10-26 10:00:00,51.73,52.34,51.7,52.33,43627.0,49.0137,49.5917,48.9853,49.5822,43627.0
2022-10-26 10:30:00,52.34,52.45,52.19,52.23,34481.0,49.5917,49.6959,49.4496,49.4875,34481.0
2022-10-26 11:00:00,52.3,52.9,52.28,52.75,45030.0,49.5538,50.1223,49.5348,49.9801,45030.0
2022-10-26 11:30:00,52.79,52.85,52.48,52.51,41407.0,50.018,50.0749,49.7243,49.7528,41407.0
2022-10-26 12:00:00,52.51,52.7,52.48,52.69,31353.0,49.7528,49.9328,49.7243,49.9233,31353.0
2022-10-26 12:30:00,52.71,52.73,52.3,52.34,29057.0,49.9422,49.9612,49.5538,49.5917,29057.0
2022-10-26 13:00:00,52.32,52.32,52.13,52.14,26522.0,49.5727,49.5727,49.3927,49.4022,26522.0
2022-10-26 13:30:00,52.13,52.19,52.01,52.09,26251.0,49.3927,49.4496,49.279,49.3548,26251.0
2022-10-26 14:00:00,52.09,52.2,51.99,51.99,46335.0,49.3548,49.459,49.2601,49.2601,46335.0
2022-10-26 14:30:00,51.99,52.01,51.8,51.88,43178.0,49.2601,49.279,49.08,49.1558,43178.0
2022-10-26 15:00:00,51.87,51.96,51.75,51.91,48264.0,49.1464,49.2316,49.0327,49.1843,48264.0
2022-10-26 15:30:00,51.91,52.03,51.83,52.0,182761.0,49.1843,49.298,49.1085,49.2695,182761.0
2022-10-27 09:30:00,53.07,53.8,52.01,52.24,62788.0,50.2833,50.975,49.279,49.4969,62788.0
2022-10-27 10:00:00,52.26,53.29,52.22,53.26,33808.0,49.5159,50.4918,49.478,50.4634,33808.0
2022-10-27 10:30:00,53.28,53.45,52.83,52.97,28817.0,50.4823,50.6434,50.0559,50.1886,28817.0
2022-10-27 11:00:00,52.93,53.21,52.93,53.08,40024.0,50.1507,50.416,50.1507,50.2928,40024.0
2022-10-27 11:30:00,53.07,53.13,52.25,52.34,58409.0,50.2833,50.3402,49.5064,49.5917,58409.0
2022-10-27 12:00:00,52.38,52.52,51.95,51.96,46653.0,49.6296,49.7622,49.2222,49.2316,46653.0
2022-10-27 12:30:00,51.98,52.03,51.77,51.93,64536.0,49.2506,49.298,49.0516,49.2032,64536.0
2022-10-27 13:00:00,51.91,52.18,51.87,52.0,31638.0,49.1843,49.4401,49.1464,49.2695,31638.0
2022-10-27 13:30:00,52.01,52.25,51.98,52.12,40154.0,49.279,49.5064,49.2506,49.3832,40154.0
2022-10-27 14:00:00,52.15,52.26,52.07,52.13,47585.0,49.4117,49.5159,49.3359,49.3927,47585.0
2022-10-27 14:30:00,52.13,52.22,52.06,52.07,31532.0,49.3927,49.478,49.3264,49.3359,31532.0
2022-10-27 15:00:00,52.09,52.17,51.91,51.97,40400.0,49.3548,49.4306,49.1843,49.2411,40400.0
2022-10-27 15:30:00,51.97,52.19,51.86,51.91,195754.0,49.2411,49.4496,49.1369,49.1843,195754.0
2022-10-28 09:30:00,51.96,53.63,51.92,53.6,72775.0,49.5032,51.0943,49.4651,51.0657,72775.0
2022-10-28 10:00:00,53.61,53.68,53.01,53.58,39029.0,51.0752,51.1419,50.5036,51.0466,39029.0
2022-10-28 10:30:00,53.63,53.85,53.36,53.82,31521.0,51.0943,51.3039,50.837,51.2753,31521.0
2022-10-28 11:00:00,53.86,53.99,53.76,53.94,39729.0,51.3134,51.4372,51.2181,51.3896,39729.0
2022-10-28 11:30:00,53.95,54.41,53.9,54.22,33512.0,51.3991,51.8374,51.3515,51.6564,33512.0
2022-10-28 12:00:00,54.21,54.42,54.07,54.3,22169.0,51.6468,51.8469,51.5135,51.7326,22169.0
2022-10-28 12:30:00,54.32,54.32,54.12,54.2,15419.0,51.7516,51.7516,51.5611,51.6373,15419.0
2022-10-28 13:00:00,54.21,54.33,54.18,54.28,32904.0,51.6468,51.7612,51.6183,51.7135,32904.0
2022-10-28 13:30:00,54.3,54.34,54.09,54.1,18663.0,51.7326,51.7707,51.5325,51.542,18663.0
2022-10-28 14:00:00,54.11,54.24,54.03,54.11,24968.0,51.5516,51.6754,51.4754,51.5516,24968.0
2022-10-28 14:30:00,54.1,54.28,54.07,54.28,24457.0,51.542,51.7135,51.5135,51.7135,24457.0
2022-10-28 15:00:00,54.28,54.39,54.15,54.28,24638.0,51.7135,51.8183,51.5897,51.7135,24638.0
2022-10-28 15:30:00,54.25,54.49,54.23,54.38,128692.0,51.685,51.9136,51.6659,51.8088,128692.0
2022-10-31 09:30:00,54.06,54.56,53.88,54.05,58027.0,51.5039,51.9803,51.3324,51.4944,58027.0
2022-10-31 10:00:00,54.05,54.65,54.04,54.39,35252.0,51.4944,52.066,51.4849,51.8183,35252.0
2022-10-31 10:30:00,54.41,54.77,54.3,54.46,56587.0,51.8374,52.1804,51.7326,51.885,56587.0
2022-10-31 11:00:00,54.43,54.66,54.4,54.61,29195.0,51.8564,52.0756,51.8279,52.0279,29195.0
2022-10-31 11:30:00,54.59,54.95,54.57,54.66,25402.0,52.0089,52.3519,51.9898,52.0756,25402.0
2022-10-31 12:00:00,54.65,54.78,54.57,54.67,20917.0,52.066,52.1899,51.9898,52.0851,20917.0
2022-10-31 12:30:00,54.67,54.68,54.38,54.45,23219.0,52.0851,52.0946,51.8088,51.8755,23219.0
2022-10-31 13:00:00,54.43,54.68,54.38,54.68,24854.0,51.8564,52.0946,51.8088,52.0946,24854.0
2022-10-31 13:30:00,54.63,54.76,54.54,54.74,28153.0,52.047,52.1708,51.9612,52.1518,28153.0
2022-10-31 14:00:00,54.74,54.91,54.68,54.9,42610.0,52.1518,52.3137,52.0946,52.3042,42610.0
2022-10-31 14:30:00,54.89,55.04,54.84,54.94,35425.0,52.2947,52.4376,52.2471,52.3423,35425.0
2022-10-31 15:00:00,54.92,55.1,54.86,55.1,58524.0,52.3233,52.4948,52.2661,52.4948,58524.0
2022-10-31 15:30:00,55.08,55.18,54.77,54.78,249285.0,52.4757,52.571,52.1804,52.1899,249285.0
2022-11-01 09:30:00,55.29,55.72,54.95,55.07,56327.0,52.6758,53.0854,52.3519,52.4662,56327.0
2022-11-01 10:00:00,55.09,55.1,54.39,54.44,84883.0,52.4852,52.4948,51.8183,51.866,84883.0
2022-11-01 10:30:00,54.43,54.62,54.23,54.3,30037.0,51.8564,52.0375,51.6659,51.7326,30037.0
2022-11-01 11:00:00,54.32,54.33,54.1,54.25,29035.0,51.7516,51.7612,51.542,51.685,29035.0
2022-11-01 11:30:00,54.24,54.53,54.15,54.5,25743.0,51.6754,51.9517,51.5897,51.9231,25743.0
2022-11-01 12:00:00,54.48,54.78,54.45,54.51,23331.0,51.9041,52.1899,51.8755,51.9327,23331.0
2022-11-01 12:30:00,54.49,54.63,54.45,54.48,20065.0,51.9136,52.047,51.8755,51.9041,20065.0
2022-11-01 13:00:00,54.48,54.61,54.4,54.6,27557.0,51.9041,52.0279,51.8279,52.0184,27557.0
2022-11-01 13:30:00,54.6,54.73,54.51,54.73,26582.0,52.0184,52.1423,51.9327,52.1423,26582.0
2022-11-01 14:00:00,54.73,54.76,54.64,54.73,23246.0,52.1423,52.1708,52.0565,52.1423,23246.0
2022-11-01 14:30:00,54.73,54.73,54.58,54.72,30082.0,52.1423,52.1423,51.9994,52.1327,30082.0
2022-11-01 15:00:00,54.71,54.92,54.65,54.83,47607.0,52.1232,52.3233,52.066,52.2375,47607.0
2022-11-01 15:30:00,54.85,54.88,54.58,54.6,182225.0,52.2566,52.2852,51.9994,52.0184,182225.0
2022-11-02 09:30:00,54.33,54.76,54.21,54.73,42631.0,51.7612,52.1708,51.6468,52.1423,42631.0
2022-11-02 10:00:00,54.7,54.83,54.57,54.83,38853.0,52.1137,52.2375,51.9898,52.2375,38853.0
2022-11-02 10:30:00,54.86,55.06,54.76,55.0,25717.0,52.2661,52.4567,52.1708,52.3995,25717.0
2022-11-02 11:00:00,55.0,55.07,54.87,55.04,26682.0,52.3995,52.4662,52.2756,52.4376,26682.0
2022-11-02 11:30:00,55.06,55.21,55.05,55.06,33299.0,52.4567,52.5996,52.4471,52.4567,33299.0
2022-11-02 12:00:00,55.07,55.08,54.94,55.04,22273.0,52.4662,52.4757,52.3423,52.4376,22273.0
2022-11-02 12:30:00,55.06,55.08,54.85,55.04,20357.0,52.4567,52.4757,52.2566,52.4376,20357.0
2022-11-02 13:00:00,55.01,55.01,54.85,54.96,15485.0,52.409,52.409,52.2566,52.3614,15485.0
2022-11-02 13:30:00,54.96,55.28,54.95,55.2,13904.0,52.3614,52.6663,52.3519,52.59,13904.0
2022-11-02 14:00:00,55.23,55.83,55.06,55.7,45636.0,52.6186,53.1902,52.4567,53.0664,45636.0
2022-11-02 14:30:00,55.73,55.8,54.26,54.53,73140.0,53.095,53.1617,51.6945,51.9517,73140.0
2022-11-02 15:00:00,54.46,54.9,53.94,54.05,77523.0,51.885,52.3042,51.3896,51.4944,77523.0
2022-11-02 15:30:00,54.04,54.14,53.7,53.71,144025.0,51.4849,51.5802,51.161,51.1705,144025.0
2022-11-03 09:30:00,53.25,53.63,53.08,53.12,88576.0,50.7322,51.0943,50.5703,50.6084,88576.0
2022-11-03 10:00:00,53.12,54.05,53.12,53.96,64550.0,50.6084,51.4944,50.6084,51.4087,64550.0
2022-11-03 10:30:00,53.96,54.08,53.5,54.06,36573.0,51.4087,51.523,50.9704,51.5039,36573.0
2022-11-03 11:00:00,54.05,54.16,53.86,54.03,32159.0,51.4944,51.5992,51.3134,51.4754,32159.0
2022-11-03 11:30:00,54.04,54.28,53.92,54.26,31515.0,51.4849,51.7135,51.3706,51.6945,31515.0
2022-11-03 12:00:00,54.26,54.53,54.2,54.51,29456.0,51.6945,51.9517,51.6373,51.9327,29456.0
2022-11-03 12:30:00,54.51,54.59,54.34,54.46,21739.0,51.9327,52.0089,51.7707,51.885,21739.0
2022-11-03 13:00:00,54.46,54.55,54.37,54.46,27839.0,51.885,51.9708,51.7993,51.885,27839.0
2022-11-03 13:30:00,54.46,54.56,54.4,54.41,26519.0,51.885,51.9803,51.8279,51.8374,26519.0
2022-11-03 14:00:00,54.43,54.74,54.38,54.73,37617.0,51.8564,52.1518,51.8088,52.1423,37617.0
2022-11-03 14:30:00,54.72,54.78,54.62,54.75,38702.0,52.1327,52.1899,52.0375,52.1613,38702.0
2022-11-03 15:00:00,54.73,54.77,54.64,54.73,37322.0,52.1423,52.1804,52.0565,52.1423,37322.0
2022-11-03 15:30:00,54.74,54.77,54.32,54.36,159464.0,52.1518,52.1804,51.7516,51.7898,159464.0
2022-11-04 09:30:00,55.17,55.67,54.98,55.67,63456.0,52.5615,53.0378,52.3804,53.0378,63456.0
2022-11-04 10:00:00,55.69,56.11,55.65,56.07,54091.0,53.0569,53.457,53.0188,53.4189,54091.0
2022-11-04 10:30:00,56.08,56.22,55.96,56.04,41245.0,53.4284,53.5618,53.3141,53.3903,41245.0
2022-11-04 11:00:00,56.06,56.13,55.88,55.93,39399.0,53.4094,53.4761,53.2379,53.2855,39399.0
2022-11-04 11:30:00,55.93,56.0,55.14,55.16,47372.0,53.2855,53.3522,52.5329,52.5519,47372.0
2022-11-04 12:00:00,55.23,55.3,55.05,55.27,21435.0,52.6186,52.6853,52.4471,52.6567,21435.0
2022-11-04 12:30:00,55.25,55.29,55.0,55.23,17969.0,52.6377,52.6758,52.3995,52.6186,17969.0
2022-11-04 13:00:00,55.21,55.35,55.0,55.32,19099.0,52.5996,52.7329,52.3995,52.7044,19099.0
2022-11-04 13:30:00,55.31,55.36,55.13,55.18,17785.0,52.6948,52.7425,52.5233,52.571,17785.0
2022-11-04 14:00:00,55.18,55.51,55.14,55.47,30600.0,52.571,52.8854,52.5329,52.8473,30600.0
2022-11-04 14:30:00,55.47,55.7,55.42,55.66,28765.0,52.8473,53.0664,52.7996,53.0283,28765.0
2022-11-04 15:00:00,55.64,55.76,55.54,55.66,30971.0,53.0092,53.1236,52.914,53.0283,30971.0
2022-11-04 15:30:00,55.67,56.01,55.58,55.96,155505.0,53.0378,53.3617,52.9521,53.3141,155505.0
2022-11-07 09:30:00,56.1,56.25,55.35,55.45,62254.0,53.4475,53.5904,52.7329,52.8282,62254.0
2022-11-07 10:00:00,55.51,55.95,55.51,55.83,41864.0,52.8854,53.3046,52.8854,53.1902,41864.0
2022-11-07 10:30:00,55.83,56.26,55.79,56.2,30846.0,53.1902,53.5999,53.1521,53.5428,30846.0
2022-11-07 11:00:00,56.19,56.19,55.94,55.98,23811.0,53.5332,53.5332,53.295,53.3332,23811.0
2022-11-07 11:30:00,55.99,56.04,55.77,55.82,29542.0,53.3427,53.3903,53.1331,53.1807,29542.0
2022-11-07 12:00:00,55.82,56.08,55.76,56.06,18883.0,53.1807,53.4284,53.1236,53.4094,18883.0
2022-11-07 12:30:00,56.07,56.13,55.97,56.0,15814.0,53.4189,53.4761,53.3236,53.3522,15814.0
2022-11-07 13:00:00,56.01,56.33,56.01,56.24,34376.0,53.3617,53.6666,53.3617,53.5809,34376.0
2022-11-07 13:30:00,56.27,56.41,56.24,56.41,20690.0,53.6094,53.7428,53.5809,53.7428,20690.0
2022-11-07 14:00:00,56.41,56.67,56.39,56.67,23661.0,53.7428,53.9905,53.7238,53.9905,23661.0
2022-11-07 14:30:00,56.66,56.75,56.57,56.59,24692.0,53.981,54.0667,53.8953,53.9143,24692.0
2022-11-07 15:00:00,56.6,56.87,56.6,56.81,41854.0,53.9238,54.1811,53.9238,54.1239,41854.0
2022-11-07 15:30:00,56.82,57.03,56.81,56.91,162709.0,54.1334,54.3335,54.1239,54.2192,162709.0
2022-11-08 09:30:00,57.16,57.37,56.78,56.84,43151.0,54.4574,54.6574,54.0953,54.1525,43151.0
2022-11-08 10:00:00,56.88,57.19,56.85,57.07,20307.0,54.1906,54.4859,54.162,54.3716,20307.0
2022-11-08 10:30:00,57.08,57.2,56.95,56.97,24815.0,54.3811,54.4955,54.2573,54.2763,24815.0
2022-11-08 11:00:00,56.96,57.01,56.73,56.74,47972.0,54.2668,54.3145,54.0477,54.0572,47972.0
2022-11-08 11:30:00,56.67,56.82,56.58,56.61,22491.0,53.9905,54.1334,53.9048,53.9334,22491.0
2022-11-08 12:00:00,56.62,56.79,56.47,56.74,31071.0,53.9429,54.1049,53.8,54.0572,31071.0
2022-11-08 12:30:00,56.73,56.77,56.5,56.66,170259.0,54.0477,54.0858,53.8286,53.981,170259.0
2022-11-08 13:00:00,56.64,56.79,56.29,56.32,35144.0,53.9619,54.1049,53.6285,53.6571,35144.0
2022-11-08 13:30:00,56.22,56.37,56.06,56.15,30988.0,53.5618,53.7047,53.4094,53.4951,30988.0
2022-11-08 14:00:00,56.13,56.18,55.58,55.63,24095.0,53.4761,53.5237,52.9521,52.9997,24095.0
2022-11-08 14:30:00,55.59,56.09,55.53,55.94,28921.0,52.9616,53.438,52.9044,53.295,28921.0
2022-11-08 15:00:00,55.95,56.22,55.95,56.21,32451.0,53.3046,53.5618,53.3046,53.5523,32451.0
2022-11-08 15:30:00,56.19,56.31,55.83,55.98,114749.0,53.5332,53.6476,53.1902,53.3332,114749.0
2022-11-09 09:30:00,55.33,55.86,55.19,55.51,48549.0,52.7139,53.2188,52.5805,52.8854,48549.0
2022-11-09 10:00:00,55.51,55.9,55.32,55.39,26110.0,52.8854,53.2569,52.7044,52.7711,26110.0
2022-11-09 10:30:00,55.4,55.58,55.18,55.45,27624.0,52.7806,52.9521,52.571,52.8282,27624.0
2022-11-09 11:00:00,55.53,55.78,55.46,55.68,28170.0,52.9044,53.1426,52.8377,53.0473,28170.0
2022-11-09 11:30:00,55.65,55.83,55.53,55.75,26889.0,53.0188,53.1902,52.9044,53.114,26889.0
2022-11-09 12:00:00,55.75,55.78,55.49,55.58,20999.0,53.114,53.1426,52.8663,52.9521,20999.0
2022-11-09 12:30:00,55.6,55.72,55.47,55.6,62133.0,52.9711,53.0854,52.8473,52.9711,62133.0
2022-11-09 13:00:00,55.6,55.71,55.38,55.53,28502.0,52.9711,53.0759,52.7615,52.9044,28502.0
2022-11-09 13:30:00,55.5,55.5,55.3,55.44,18106.0,52.8759,52.8759,52.6853,52.8187,18106.0
2022-11-09 14:00:00,55.44,55.53,55.32,55.35,44159.0,52.8187,52.9044,52.7044,52.7329,44159.0
2022-11-09 14:30:00,55.33,55.33,55.17,55.3,40411.0,52.7139,52.7139,52.5615,52.6853,40411.0
2022-11-09 15:00:00,55.29,55.43,55.21,55.26,26108.0,52.6758,52.8092,52.5996,52.6472,26108.0
2022-11-09 15:30:00,55.27,55.27,54.97,55.08,152196.0,52.6567,52.6567,52.3709,52.4757,152196.0
2022-11-10 09:30:00,57.54,57.81,57.01,57.61,150605.0,54.8194,55.0766,54.3145,54.8861,150605.0
2022-11-10 10:00:00,57.64,57.82,57.18,57.8,81663.0,54.9147,55.0862,54.4764,55.0671,81663.0
2022-11-10 10:30:00,57.83,58.41,57.74,58.32,40658.0,55.0957,55.6483,55.0099,55.5625,40658.0
2022-11-10 11:00:00,58.34,58.44,58.17,58.39,29474.0,55.5816,55.6768,55.4196,55.6292,29474.0
2022-11-10 11:30:00,58.4,58.49,58.24,58.36,28452.0,55.6387,55.7245,55.4863,55.6006,28452.0
2022-11-10 12:00:00,58.36,58.36,57.84,57.85,28829.0,55.6006,55.6006,55.1052,55.1147,28829.0
2022-11-10 12:30:00,57.84,57.84,57.55,57.61,46360.0,55.1052,55.1052,54.8289,54.8861,46360.0
2022-11-10 13:00:00,57.6,58.13,57.59,58.13,32167.0,54.8766,55.3815,54.867,55.3815,32167.0
2022-11-10 13:30:00,58.13,58.49,58.09,58.43,39066.0,55.3815,55.7245,55.3434,55.6673,39066.0
2022-11-10 14:00:00,58.43,58.68,58.42,58.59,34668.0,55.6673,55.9055,55.6578,55.8197,34668.0
2022-11-10 14:30:00,58.61,58.8,58.55,58.8,34020.0,55.8388,56.0198,55.7816,56.0198,34020.0
2022-11-10 15:00:00,58.78,59.08,58.75,59.05,61336.0,56.0008,56.2866,55.9722,56.258,61336.0
2022-11-10 15:30:00,59.05,59.41,59.0,59.29,217094.0,56.258,56.601,56.2104,56.4867,217094.0
2022-11-11 09:30:00,59.01,59.4,58.54,59.16,88284.0,56.2199,56.5915,55.7721,56.3628,88284.0
2022-11-11 10:00:00,59.06,59.99,58.83,59.96,70245.0,56.2675,57.1536,56.0484,57.125,70245.0
2022-11-11 10:30:00,60.0,60.66,59.88,60.53,55768.0,57.1631,57.7919,57.0488,57.668,55768.0
2022-11-11 11:00:00,60.54,60.74,60.4,60.48,30186.0,57.6775,57.8681,57.5442,57.6204,30186.0
2022-11-11 11:30:00,60.44,60.69,60.44,60.6,19300.0,57.5823,57.8205,57.5823,57.7347,19300.0
2022-11-11 12:00:00,60.6,60.73,60.53,60.55,27061.0,57.7347,57.8586,57.668,57.6871,27061.0
2022-11-11 12:30:00,60.57,60.64,60.46,60.46,28921.0,57.7061,57.7728,57.6013,57.6013,28921.0
2022-11-11 13:00:00,60.51,60.65,60.44,60.51,34594.0,57.649,57.7823,57.5823,57.649,34594.0
2022-11-11 13:30:00,60.5,60.62,60.36,60.57,50561.0,57.6394,57.7538,57.5061,57.7061,50561.0
2022-11-11 14:00:00,60.59,60.63,60.47,60.6,31140.0,57.7252,57.7633,57.6109,57.7347,31140.0
2022-11-11 14:30:00,60.61,60.69,60.55,60.63,51283.0,57.7442,57.8205,57.6871,57.7633,51283.0
2022-11-11 15:00:00,60.63,60.63,60.25,60.46,59363.0,57.7633,57.7633,57.4013,57.6013,59363.0
2022-11-11 15:30:00,60.46,60.5,59.99,60.08,170624.0,57.6013,57.6394,57.1536,57.2393,170624.0
2022-11-14 09:30:00,59.65,59.98,59.23,59.42,41241.0,56.8296,57.144,56.4295,56.6105,41241.0
2022-11-14 10:00:00,59.37,59.77,59.36,59.51,70217.0,56.5629,56.944,56.5533,56.6963,70217.0
2022-11-14 10:30:00,59.52,60.08,59.5,59.96,30413.0,56.7058,57.2393,56.6867,57.125,30413.0
2022-11-14 11:00:00,59.96,59.98,59.65,59.75,33493.0,57.125,57.144,56.8296,56.9249,33493.0
2022-11-14 11:30:00,59.76,60.16,59.76,59.98,30178.0,56.9344,57.3155,56.9344,57.144,30178.0
2022-11-14 12:00:00,60.01,60.11,59.93,60.0,25143.0,57.1726,57.2679,57.0964,57.1631,25143.0
2022-11-14 12:30:00,60.05,60.08,59.87,59.89,33165.0,57.2107,57.2393,57.0392,57.0583,33165.0
2022-11-14 13:00:00,59.86,60.1,59.84,60.04,36848.0,57.0297,57.2584,57.0106,57.2012,36848.0
2022-11-14 13:30:00,60.01,60.16,59.96,60.08,30465.0,57.1726,57.3155,57.125,57.2393,30465.0
2022-11-14 14:00:00,60.09,60.1,59.94,60.0,48886.0,57.2488,57.2584,57.1059,57.1631,48886.0
2022-11-14 14:30:00,60.0,60.01,59.84,59.84,50726.0,57.1631,57.1726,57.0106,57.0106,50726.0
2022-11-14 15:00:00,59.85,60.01,59.7,59.91,81621.0,57.0202,57.1726,56.8773,57.0773,81621.0
2022-11-14 15:30:00,59.91,59.91,59.51,59.52,142969.0,57.0773,57.0773,56.6963,56.7058,142969.0
2022-11-15 09:30:00,60.26,60.63,59.93,60.43,149107.0,57.4108,57.7633,57.0964,57.5728,149107.0
2022-11-15 10:00:00,60.46,60.94,60.3,60.93,50263.0,57.6013,58.0586,57.4489,58.0491,50263.0
2022-11-15 10:30:00,60.91,61.23,60.84,61.04,27845.0,58.0301,58.3349,57.9634,58.1539,27845.0
2022-11-15 11:00:00,61.02,61.05,60.56,60.82,17891.0,58.1349,58.1634,57.6966,57.9443,17891.0
2022-11-15 11:30:00,60.87,61.15,60.86,61.15,17002.0,57.9919,58.2587,57.9824,58.2587,17002.0
2022-11-15 12:00:00,61.15,61.15,60.65,60.65,13218.0,58.2587,58.2587,57.7823,57.7823,13218.0
2022-11-15 12:30:00,60.62,60.77,60.53,60.6,16863.0,57.7538,57.8967,57.668,57.7347,16863.0
2022-11-15 13:00:00,60.62,60.65,60.04,60.11,19862.0,57.7538,57.7823,57.2012,57.2679,19862.0
2022-11-15 13:30:00,60.12,60.34,59.98,60.22,35630.0,57.2774,57.487,57.144,57.3727,35630.0
2022-11-15 14:00:00,60.2,60.63,60.04,60.57,14286.0,57.3536,57.7633,57.2012,57.7061,14286.0
2022-11-15 14:30:00,60.56,60.61,60.39,60.57,19488.0,57.6966,57.7442,57.5346,57.7061,19488.0
2022-11-15 15:00:00,60.6,60.71,60.51,60.51,17148.0,57.7347,57.8395,57.649,57.649,17148.0
2022-11-15 15:30:00,60.46,60.57,60.27,60.41,94747.0,57.6013,57.7061,57.4203,57.5537,94747.0
2022-11-16 09:30:00,60.08,60.44,59.74,59.84,26531.0,57.2393,57.5823,56.9154,57.0106,26531.0
2022-11-16 10:00:00,59.89,60.09,59.83,59.95,17203.0,57.0583,57.2488,57.0011,57.1154,17203.0
2022-11-16 10:30:00,59.95,60.11,59.66,59.7,10752.0,57.1154,57.2679,56.8392,56.8773,10752.0
2022-11-16 11:00:00,59.71,59.83,59.68,59.81,8075.0,56.8868,57.0011,56.8582,56.9821,8075.0
2022-11-16 11:30:00,59.8,59.81,59.64,59.78,7805.0,56.9725,56.9821,56.8201,56.9535,7805.0
2022-11-16 12:00:00,59.82,59.82,59.64,59.74,12270.0,56.9916,56.9916,56.8201,56.9154,12270.0
2022-11-16 12:30:00,59.72,59.89,59.71,59.76,13774.0,56.8963,57.0583,56.8868,56.9344,13774.0
2022-11-16 13:00:00,59.77,59.78,59.6,59.61,13280.0,56.944,56.9535,56.782,56.7915,13280.0
2022-11-16 13:30:00,59.58,59.66,59.51,59.56,14389.0,56.7629,56.8392,56.6963,56.7439,14389.0
2022-11-16 14:00:00,59.57,59.86,59.56,59.84,17261.0,56.7534,57.0297,56.7439,57.0106,17261.0
2022-11-16 14:30:00,59.86,59.91,59.68,59.88,27053.0,57.0297,57.0773,56.8582,57.0488,27053.0
2022-11-16 15:00:00,59.88,59.9,59.58,59.65,29203.0,57.0488,57.0678,56.7629,56.8296,29203.0
2022-11-16 15:30:00,59.66,59.83,59.6,59.82,74020.0,56.8392,57.0011,56.782,56.9916,74020.0
2022-11-17 09:30:00,58.8,59.05,58.36,58.36,33379.0,56.0198,56.258,55.6006,55.6006,33379.0
2022-11-17 10:00:00,58.42,59.01,58.41,58.94,25221.0,55.6578,56.2199,55.6483,56.1532,25221.0
2022-11-17 10:30:00,58.91,58.92,58.63,58.75,15833.0,56.1246,56.1341,55.8579,55.9722,15833.0
2022-11-17 11:00:00,58.77,59.01,58.72,59.0,16922.0,55.9912,56.2199,55.9436,56.2104,16922.0
2022-11-17 11:30:00,58.99,59.33,58.88,59.28,15725.0,56.2008,56.5248,56.096,56.4771,15725.0
2022-11-17 12:00:00,59.35,59.47,59.28,59.35,13836.0,56.5438,56.6581,56.4771,56.5438,13836.0
2022-11-17 12:30:00,59.35,59.65,59.33,59.57,18589.0,56.5438,56.8296,56.5248,56.7534,18589.0
2022-11-17 13:00:00,59.53,59.64,59.5,59.56,11594.0,56.7153,56.8201,56.6867,56.7439,11594.0
2022-11-17 13:30:00,59.57,59.77,59.5,59.68,16534.0,56.7534,56.944,56.6867,56.8582,16534.0
2022-11-17 14:00:00,59.68,59.77,59.54,59.71,12681.0,56.8582,56.944,56.7248,56.8868,12681.0
2022-11-17 14:30:00,59.7,59.78,59.59,59.75,11682.0,56.8773,56.9535,56.7725,56.9249,11682.0
2022-11-17 15:00:00,59.76,59.97,59.74,59.94,113499.0,56.9344,57.1345,56.9154,57.1059,113499.0
2022-11-17 15:30:00,59.96,60.13,59.94,60.11,92167.0,57.125,57.2869,57.1059,57.2679,92167.0
2022-11-18 09:30:00,61.26,61.37,60.52,60.62,42460.0,58.3635,58.4683,57.6585,57.7538,42460.0
2022-11-18 10:00:00,60.53,60.92,60.49,60.82,26004.0,57.668,58.0396,57.6299,57.9443,26004.0
2022-11-18 10:30:00,60.79,60.82,60.54,60.58,20847.0,57.9157,57.9443,57.6775,57.7157,20847.0
2022-11-18 11:00:00,60.6,60.79,60.58,60.77,17238.0,57.7347,57.9157,57.7157,57.8967,17238.0
2022-11-18 11:30:00,60.8,60.9,60.73,60.84,24562.0,57.9253,58.0205,57.8586,57.9634,24562.0
2022-11-18 12:00:00,60.85,60.87,60.61,60.74,30510.0,57.9729,57.9919,57.7442,57.8681,30510.0
2022-11-18 12:30:00,60.75,60.88,60.68,60.81,22630.0,57.8776,58.0015,57.8109,57.9348,22630.0
2022-11-18 13:00:00,60.81,61.0,60.75,60.98,21308.0,57.9348,58.1158,57.8776,58.0967,21308.0
2022-11-18 13:30:00,60.97,61.05,60.83,61.03,23894.0,58.0872,58.1634,57.9538,58.1444,23894.0
2022-11-18 14:00:00,61.04,61.28,61.02,61.2,32915.0,58.1539,58.3826,58.1349,58.3063,32915.0
2022-11-18 14:30:00,61.21,61.26,60.79,60.87,33643.0,58.3159,58.3635,57.9157,57.9919,33643.0
2022-11-18 15:00:00,60.91,61.15,60.91,61.13,55463.0,58.0301,58.2587,58.0301,58.2397,55463.0
2022-11-18 15:30:00,61.15,61.41,61.06,61.34,215813.0,58.2587,58.5064,58.173,58.4397,215813.0
2022-11-21 09:30:00,60.95,61.42,60.63,61.42,47363.0,58.0682,58.5159,57.7633,58.5159,47363.0
2022-11-21 10:00:00,61.46,61.58,61.18,61.26,42805.0,58.5541,58.6684,58.2873,58.3635,42805.0
2022-11-21 10:30:00,61.24,61.42,61.24,61.36,31734.0,58.3445,58.5159,58.3445,58.4588,31734.0
2022-11-21 11:00:00,61.38,61.38,61.17,61.24,50078.0,58.4778,58.4778,58.2778,58.3445,50078.0
2022-11-21 11:30:00,61.26,61.37,61.16,61.24,40999.0,58.3635,58.4683,58.2682,58.3445,40999.0
2022-11-21 12:00:00,61.24,61.46,61.24,61.4,25729.0,58.3445,58.5541,58.3445,58.4969,25729.0
2022-11-21 12:30:00,61.39,61.46,61.2,61.2,39122.0,58.4874,58.5541,58.3063,58.3063,39122.0
2022-11-21 13:00:00,61.24,61.36,61.22,61.34,28892.0,58.3445,58.4588,58.3254,58.4397,28892.0
2022-11-21 13:30:00,61.33,61.48,61.3,61.42,35725.0,58.4302,58.5731,58.4016,58.5159,35725.0
2022-11-21 14:00:00,61.42,61.58,61.32,61.32,54492.0,58.5159,58.6684,58.4207,58.4207,54492.0
2022-11-21 14:30:00,61.3,61.57,61.3,61.52,41759.0,58.4016,58.6588,58.4016,58.6112,41759.0
2022-11-21 15:00:00,61.5,61.54,61.32,61.42,49003.0,58.5922,58.6303,58.4207,58.5159,49003.0
2022-11-21 15:30:00,61.41,61.55,61.29,61.4,204499.0,58.5064,58.6398,58.3921,58.4969,204499.0
2022-11-22 09:30:00,61.6,62.04,61.58,62.04,48162.0,58.6874,59.1066,58.6684,59.1066,48162.0
2022-11-22 10:00:00,62.04,62.21,61.88,62.02,29169.0,59.1066,59.2686,58.9542,59.0876,29169.0
2022-11-22 10:30:00,62.02,62.09,61.84,62.02,28621.0,59.0876,59.1543,58.9161,59.0876,28621.0
2022-11-22 11:00:00,62.03,62.05,61.82,61.92,25412.0,59.0971,59.1162,58.897,58.9923,25412.0
2022-11-22 11:30:00,61.91,61.96,61.71,61.73,26560.0,58.9828,59.0304,58.7922,58.8113,26560.0
2022-11-22 12:00:00,61.73,61.75,61.63,61.69,24022.0,58.8113,58.8303,58.716,58.7732,24022.0
2022-11-22 12:30:00,61.7,61.74,61.67,61.69,39785.0,58.7827,58.8208,58.7541,58.7732,39785.0
2022-11-22 13:00:00,61.69,61.71,61.61,61.64,21870.0,58.7732,58.7922,58.697,58.7255,21870.0
2022-11-22 13:30:00,61.63,61.69,61.47,61.67,32044.0,58.716,58.7732,58.5636,58.7541,32044.0
2022-11-22 14:00:00,61.67,61.68,61.56,61.62,32492.0,58.7541,58.7636,58.6493,58.7065,32492.0
2022-11-22 14:30:00,61.62,61.64,61.32,61.32,44602.0,58.7065,58.7255,58.4207,58.4207,44602.0
2022-11-22 15:00:00,61.33,61.7,61.31,61.69,43343.0,58.4302,58.7827,58.4111,58.7732,43343.0
2022-11-22 15:30:00,61.68,61.97,61.66,61.89,128853.0,58.7636,59.0399,58.7446,58.9637,128853.0
2022-11-23 09:30:00,61.88,62.17,61.53,62.0,53071.0,58.9542,59.2305,58.6207,59.0685,53071.0
2022-11-23 10:00:00,62.11,62.39,62.02,62.12,26339.0,59.1733,59.4401,59.0876,59.1828,26339.0
2022-11-23 10:30:00,62.11,62.2,62.04,62.15,20209.0,59.1733,59.2591,59.1066,59.2114,20209.0
2022-11-23 11:00:00,62.16,62.16,61.95,61.96,18550.0,59.221,59.221,59.0209,59.0304,18550.0
2022-11-23 11:30:00,61.93,61.97,61.57,61.65,14101.0,59.0018,59.0399,58.6588,58.7351,14101.0
2022-11-23 12:00:00,61.64,61.76,61.61,61.66,15410.0,58.7255,58.8399,58.697,58.7446,15410.0
2022-11-23 12:30:00,61.68,61.71,61.43,61.44,10906.0,58.7636,58.7922,58.5255,58.535,10906.0
2022-11-23 13:00:00,61.43,61.61,61.42,61.61,10192.0,58.5255,58.697,58.5159,58.697,10192.0
2022-11-23 13:30:00,61.62,61.7,61.55,61.61,13803.0,58.7065,58.7827,58.6398,58.697,13803.0
2022-11-23 14:00:00,61.72,61.95,61.53,61.81,19594.0,58.8018,59.0209,58.6207,58.8875,19594.0
2022-11-23 14:30:00,61.77,61.77,61.54,61.65,25816.0,58.8494,58.8494,58.6303,58.7351,25816.0
2022-11-23 15:00:00,61.65,61.71,61.57,61.61,31721.0,58.7351,58.7922,58.6588,58.697,31721.0
2022-11-23 15:30:00,61.6,61.64,61.43,61.5,129827.0,58.6874,58.7255,58.5255,58.5922,129827.0
2022-11-25 09:30:00,61.69,62.2,61.48,61.9,44373.0,58.7732,59.2591,58.5731,58.9732,44373.0
2022-11-25 10:00:00,61.95,62.14,61.95,61.98,25144.0,59.0209,59.2019,59.0209,59.0495,25144.0
2022-11-25 10:30:00,62.01,62.02,61.78,61.92,15404.0,59.078,59.0876,58.8589,58.9923,15404.0
2022-11-25 11:00:00,61.91,62.02,61.83,61.9,13267.0,58.9828,59.0876,58.9066,58.9732,13267.0
2022-11-25 11:30:00,61.92,62.04,61.9,62.01,12428.0,58.9923,59.1066,58.9732,59.078,12428.0
2022-11-25 12:00:00,62.02,62.09,61.85,62.07,11622.0,59.0876,59.1543,58.9256,59.1352,11622.0
2022-11-25 12:30:00,62.07,62.07,61.8,61.88,30565.0,59.1352,59.1352,58.878,58.9542,30565.0
2022-11-28 09:30:00,61.39,61.65,61.09,61.13,30281.0,58.4874,58.7351,58.2015,58.2397,30281.0
2022-11-28 10:00:00,61.13,61.26,60.97,61.06,28569.0,58.2397,58.3635,58.0872,58.173,28569.0
2022-11-28 10:30:00,61.11,61.13,60.85,60.85,16571.0,58.2206,58.2397,57.9729,57.9729,16571.0
2022-11-28 11:00:00,60.85,60.87,60.73,60.73,10441.0,57.9729,57.9919,57.8586,57.8586,10441.0
2022-11-28 11:30:00,60.73,60.76,60.62,60.62,9031.0,57.8586,57.8871,57.7538,57.7538,9031.0
2022-11-28 12:00:00,60.58,60.7,60.5,60.64,13034.0,57.7157,57.83,57.6394,57.7728,13034.0
2022-11-28 12:30:00,60.66,60.75,60.45,60.48,12107.0,57.7919,57.8776,57.5918,57.6204,12107.0
2022-11-28 13:00:00,60.48,60.5,60.38,60.42,9823.0,57.6204,57.6394,57.5251,57.5632,9823.0
2022-11-28 13:30:00,60.4,60.46,60.25,60.28,11730.0,57.5442,57.6013,57.4013,57.4298,11730.0
2022-11-28 14:00:00,60.3,60.34,60.25,60.25,37830.0,57.4489,57.487,57.4013,57.4013,37830.0
2022-11-28 14:30:00,60.25,60.25,60.02,60.04,50356.0,57.4013,57.4013,57.1821,57.2012,50356.0
2022-11-28 15:00:00,60.04,60.04,59.72,59.74,21753.0,57.2012,57.2012,56.8963,56.9154,21753.0
2022-11-28 15:30:00,59.74,59.97,59.71,59.77,171073.0,56.9154,57.1345,56.8868,56.944,171073.0
2022-11-29 09:30:00,59.56,59.99,59.45,59.6,31941.0,56.7439,57.1536,56.6391,56.782,31941.0
2022-11-29 10:00:00,59.6,59.75,59.45,59.56,34922.0,56.782,56.9249,56.6391,56.7439,34922.0
2022-11-29 10:30:00,59.61,59.71,59.53,59.58,25200.0,56.7915,56.8868,56.7153,56.7629,25200.0
2022-11-29 11:00:00,59.56,59.61,59.14,59.29,33437.0,56.7439,56.7915,56.3437,56.4867,33437.0
2022-11-29 11:30:00,59.31,59.48,59.31,59.44,17289.0,56.5057,56.6677,56.5057,56.6296,17289.0
2022-11-29 12:00:00,59.44,59.51,59.4,59.44,20166.0,56.6296,56.6963,56.5915,56.6296,20166.0
2022-11-29 12:30:00,59.47,60.66,59.47,60.51,337257.0,56.6581,57.7919,56.6581,57.649,337257.0
2022-11-29 13:00:00,60.47,60.49,60.19,60.31,128427.0,57.6109,57.6299,57.3441,57.4584,128427.0
2022-11-29 13:30:00,60.3,60.62,60.29,60.56,70382.0,57.4489,57.7538,57.4394,57.6966,70382.0
2022-11-29 14:00:00,60.55,60.67,60.22,60.25,29026.0,57.6871,57.8014,57.3727,57.4013,29026.0
2022-11-29 14:30:00,60.22,60.32,60.1,60.27,36553.0,57.3727,57.468,57.2584,57.4203,36553.0
2022-11-29 15:00:00,60.27,60.63,60.25,60.53,63767.0,57.4203,57.7633,57.4013,57.668,63767.0
2022-11-29 15:30:00,60.55,60.75,60.41,60.49,169631.0,57.6871,57.8776,57.5537,57.6299,169631.0
2022-11-30 09:30:00,60.2,60.42,59.46,59.6,47192.0,57.3536,57.5632,56.6486,56.782,47192.0
2022-11-30 10:00:00,59.6,59.67,59.02,59.05,41033.0,56.782,56.8487,56.2294,56.258,41033.0
2022-11-30 10:30:00,59.05,59.36,58.83,59.26,54355.0,56.258,56.5533,56.0484,56.4581,54355.0
2022-11-30 11:00:00,59.29,59.62,59.25,59.61,35054.0,56.4867,56.801,56.4485,56.7915,35054.0
2022-11-30 11:30:00,59.59,59.62,59.02,59.11,52667.0,56.7725,56.801,56.2294,56.3152,52667.0
2022-11-30 12:00:00,59.11,59.19,58.88,59.0,40543.0,56.3152,56.3914,56.096,56.2104,40543.0
2022-11-30 12:30:00,58.98,59.06,58.92,59.03,26878.0,56.1913,56.2675,56.1341,56.2389,26878.0
2022-11-30 13:00:00,59.03,59.13,58.98,59.07,23115.0,56.2389,56.3342,56.1913,56.2771,23115.0
2022-11-30 13:30:00,59.07,59.73,59.01,59.53,94039.0,56.2771,56.9058,56.2199,56.7153,94039.0
2022-11-30 14:00:00,59.53,60.23,59.45,60.19,116093.0,56.7153,57.3822,56.6391,57.3441,116093.0
2022-11-30 14:30:00,60.15,60.32,59.98,60.29,55428.0,57.306,57.468,57.144,57.4394,55428.0
2022-11-30 15:00:00,60.32,60.67,60.29,60.64,35856.0,57.468,57.8014,57.4394,57.7728,35856.0
2022-11-30 15:30:00,60.61,60.74,60.37,60.74,213660.0,57.7442,57.8681,57.5156,57.8681,213660.0
2022-12-01 09:30:00,60.94,62.01,60.07,61.22,94335.0,58.0586,59.078,57.2298,58.3254,94335.0
2022-12-01 10:00:00,61.28,61.42,60.31,60.37,39759.0,58.3826,58.5159,57.4584,57.5156,39759.0
2022-12-01 10:30:00,60.4,60.72,60.23,60.71,27342.0,57.5442,57.849,57.3822,57.8395,27342.0
2022-12-01 11:00:00,60.71,60.71,60.46,60.55,26853.0,57.8395,57.8395,57.6013,57.6871,26853.0
2022-12-01 11:30:00,60.6,60.89,60.6,60.89,18145.0,57.7347,58.011,57.7347,58.011,18145.0
2022-12-01 12:00:00,60.9,60.92,60.6,60.85,19780.0,58.0205,58.0396,57.7347,57.9729,19780.0
2022-12-01 12:30:00,60.83,60.92,60.72,60.72,21897.0,57.9538,58.0396,57.849,57.849,21897.0
2022-12-01 13:00:00,60.72,60.77,60.49,60.51,28463.0,57.849,57.8967,57.6299,57.649,28463.0
2022-12-01 13:30:00,60.53,60.59,60.38,60.4,27937.0,57.668,57.7252,57.5251,57.5442,27937.0
2022-12-01 14:00:00,60.4,60.4,60.05,60.14,66816.0,57.5442,57.5442,57.2107,57.2965,66816.0
2022-12-01 14:30:00,60.14,60.28,60.07,60.14,71464.0,57.2965,57.4298,57.2298,57.2965,71464.0
2022-12-01 15:00:00,60.13,60.25,60.12,60.23,61210.0,57.2869,57.4013,57.2774,57.3822,61210.0
2022-12-01 15:30:00,60.24,60.57,60.24,60.47,129681.0,57.3917,57.7061,57.3917,57.6109,129681.0
2022-12-02 09:30:00,59.51,59.74,59.12,59.59,52216.0,56.6963,56.9154,56.3247,56.7725,52216.0
2022-12-02 10:00:00,59.55,59.84,59.48,59.51,39070.0,56.7344,57.0106,56.6677,56.6963,39070.0
2022-12-02 10:30:00,59.49,59.67,59.37,59.56,26491.0,56.6772,56.8487,56.5629,56.7439,26491.0
2022-12-02 11:00:00,59.55,59.63,59.47,59.6,41031.0,56.7344,56.8106,56.6581,56.782,41031.0
2022-12-02 11:30:00,59.61,59.73,59.59,59.65,46491.0,56.7915,56.9058,56.7725,56.8296,46491.0
2022-12-02 12:00:00,59.67,59.7,59.57,59.7,25347.0,56.8487,56.8773,56.7534,56.8773,25347.0
2022-12-02 12:30:00,59.72,59.83,59.71,59.76,24212.0,56.8963,57.0011,56.8868,56.9344,24212.0
2022-12-02 13:00:00,59.73,60.04,59.73,60.0,23298.0,56.9058,57.2012,56.9058,57.1631,23298.0
2022-12-02 13:30:00,60.03,60.21,60.01,60.2,15650.0,57.1917,57.3632,57.1726,57.3536,15650.0
2022-12-02 14:00:00,60.2,60.33,60.11,60.28,22105.0,57.3536,57.4775,57.2679,57.4298,22105.0
2022-12-02 14:30:00,60.28,60.56,60.23,60.49,30388.0,57.4298,57.6966,57.3822,57.6299,30388.0
2022-12-02 15:00:00,60.5,60.65,60.4,60.4,104068.0,57.6394,57.7823,57.5442,57.5442,104068.0
2022-12-02 15:30:00,60.42,60.46,60.11,60.38,137277.0,57.5632,57.6013,57.2679,57.5251,137277.0
2022-12-05 09:30:00,59.73,60.04,59.39,59.4,104459.0,56.9058,57.2012,56.5819,56.5915,104459.0
2022-12-05 10:00:00,59.37,59.52,59.21,59.21,39827.0,56.5629,56.7058,56.4104,56.4104,39827.0
2022-12-05 10:30:00,59.26,59.53,59.19,59.53,36920.0,56.4581,56.7153,56.3914,56.7153,36920.0
2022-12-05 11:00:00,59.54,59.7,59.31,59.36,42188.0,56.7248,56.8773,56.5057,56.5533,42188.0
2022-12-05 11:30:00,59.37,59.53,59.34,59.45,26959.0,56.5629,56.7153,56.5343,56.6391,26959.0
2022-12-05 12:00:00,59.46,59.67,59.27,59.59,43028.0,56.6486,56.8487,56.4676,56.7725,43028.0
2022-12-05 12:30:00,59.6,59.69,59.49,59.62,15649.0,56.782,56.8677,56.6772,56.801,15649.0
2022-12-05 13:00:00,59.64,59.89,59.64,59.89,19719.0,56.8201,57.0583,56.8201,57.0583,19719.0
2022-12-05 13:30:00,59.91,59.98,59.85,59.85,23371.0,57.0773,57.144,57.0202,57.0202,23371.0
2022-12-05 14:00:00,59.85,60.0,59.74,59.75,50662.0,57.0202,57.1631,56.9154,56.9249,50662.0
2022-12-05 14:30:00,59.75,59.79,59.62,59.79,22144.0,56.9249,56.963,56.801,56.963,22144.0
2022-12-05 15:00:00,59.78,59.92,59.67,59.73,83291.0,56.9535,57.0869,56.8487,56.9058,83291.0
2022-12-05 15:30:00,59.72,59.91,59.71,59.83,135827.0,56.8963,57.0773,56.8868,57.0011,135827.0
2022-12-06 09:30:00,59.82,60.26,59.67,59.73,68696.0,56.9916,57.4108,56.8487,56.9058,68696.0
2022-12-06 10:00:00,59.73,59.8,59.39,59.57,45507.0,56.9058,56.9725,56.5819,56.7534,45507.0
2022-12-06 10:30:00,59.58,59.62,59.31,59.33,19487.0,56.7629,56.801,56.5057,56.5248,19487.0
2022-12-06 11:00:00,59.34,59.62,59.34,59.45,32517.0,56.5343,56.801,56.5343,56.6391,32517.0
2022-12-06 11:30:00,59.43,59.67,59.39,59.51,21070.0,56.62,56.8487,56.5819,56.6963,21070.0
2022-12-06 12:00:00,59.46,59.53,59.22,59.38,13693.0,56.6486,56.7153,56.42,56.5724,13693.0
2022-12-06 12:30:00,59.39,59.47,59.31,59.35,18623.0,56.5819,56.6581,56.5057,56.5438,18623.0
2022-12-06 13:00:00,59.35,59.38,59.01,59.04,18808.0,56.5438,56.5724,56.2199,56.2485,18808.0
2022-12-06 13:30:00,59.02,59.1,58.9,58.97,23905.0,56.2294,56.3056,56.1151,56.1818,23905.0
2022-12-06 14:00:00,58.97,58.97,58.75,58.79,18052.0,56.1818,56.1818,55.9722,56.0103,18052.0
2022-12-06 14:30:00,58.77,58.96,58.7,58.93,25072.0,55.9912,56.1723,55.9245,56.1437,25072.0
2022-12-06 15:00:00,58.94,59.03,58.9,58.94,32680.0,56.1532,56.2389,56.1151,56.1532,32680.0
2022-12-06 15:30:00,58.96,59.4,58.93,59.36,99151.0,56.1723,56.5915,56.1437,56.5533,99151.0
2022-12-07 09:30:00,59.25,59.68,59.13,59.22,23500.0,56.4485,56.8582,56.3342,56.42,23500.0
2022-12-07 10:00:00,59.15,59.44,59.04,59.39,32958.0,56.3533,56.6296,56.2485,56.5819,32958.0
2022-12-07 10:30:00,59.41,59.64,59.32,59.55,21813.0,56.601,56.8201,56.5152,56.7344,21813.0
2022-12-07 11:00:00,59.55,59.61,59.23,59.26,28372.0,56.7344,56.7915,56.4295,56.4581,28372.0
2022-12-07 11:30:00,59.24,59.33,59.17,59.23,31067.0,56.439,56.5248,56.3723,56.4295,31067.0
2022-12-07 12:00:00,59.26,59.28,59.06,59.07,14354.0,56.4581,56.4771,56.2675,56.2771,14354.0
2022-12-07 12:30:00,59.08,59.29,59.08,59.24,15843.0,56.2866,56.4867,56.2866,56.439,15843.0
2022-12-07 13:00:00,59.22,59.33,59.17,59.25,15907.0,56.42,56.5248,56.3723,56.4485,15907.0
2022-12-07 13:30:00,59.25,59.32,59.18,59.23,14998.0,56.4485,56.5152,56.3819,56.4295,14998.0
2022-12-07 14:00:00,59.23,59.29,59.13,59.23,22942.0,56.4295,56.4867,56.3342,56.4295,22942.0
2022-12-07 14:30:00,59.23,59.38,59.2,59.25,18615.0,56.4295,56.5724,56.4009,56.4485,18615.0
2022-12-07 15:00:00,59.23,59.3,59.1,59.22,42795.0,56.4295,56.4962,56.3056,56.42,42795.0
2022-12-07 15:30:00,59.2,59.35,59.17,59.26,78837.0,56.4009,56.5438,56.3723,56.4581,78837.0
2022-12-08 09:30:00,59.08,59.19,58.6,59.04,180822.0,56.2866,56.3914,55.8293,56.2485,180822.0
2022-12-08 10:00:00,59.05,59.13,58.83,59.01,48658.0,56.258,56.3342,56.0484,56.2199,48658.0
2022-12-08 10:30:00,59.03,59.07,58.62,58.66,29816.0,56.2389,56.2771,55.8483,55.8864,29816.0
2022-12-08 11:00:00,58.67,58.71,58.19,58.28,30361.0,55.896,55.9341,55.4387,55.5244,30361.0
2022-12-08 11:30:00,58.27,58.38,58.2,58.32,41758.0,55.5149,55.6197,55.4482,55.5625,41758.0
2022-12-08 12:00:00,58.31,58.48,58.3,58.37,26412.0,55.553,55.715,55.5435,55.6102,26412.0
2022-12-08 12:30:00,58.34,58.34,58.12,58.3,20910.0,55.5816,55.5816,55.372,55.5435,20910.0
2022-12-08 13:00:00,58.31,58.39,58.27,58.36,24649.0,55.553,55.6292,55.5149,55.6006,24649.0
2022-12-08 13:30:00,58.37,58.55,58.25,58.3,27577.0,55.6102,55.7816,55.4958,55.5435,27577.0
2022-12-08 14:00:00,58.28,58.28,57.95,58.19,57501.0,55.5244,55.5244,55.21,55.4387,57501.0
2022-12-08 14:30:00,58.19,58.32,58.15,58.24,41109.0,55.4387,55.5625,55.4006,55.4863,41109.0
2022-12-08 15:00:00,58.23,58.49,58.19,58.44,33199.0,55.4768,55.7245,55.4387,55.6768,33199.0
2022-12-08 15:30:00,58.43,58.5,58.19,58.43,159304.0,55.6673,55.734,55.4387,55.6673,159304.0
2022-12-09 09:30:00,58.46,58.69,58.28,58.69,63440.0,55.6959,55.915,55.5244,55.915,63440.0
2022-12-09 10:00:00,58.65,58.79,58.42,58.79,36738.0,55.8769,56.0103,55.6578,56.0103,36738.0
2022-12-09 10:30:00,58.81,59.06,58.76,59.05,20476.0,56.0293,56.2675,55.9817,56.258,20476.0
2022-12-09 11:00:00,59.05,59.06,58.82,58.89,40918.0,56.258,56.2675,56.0389,56.1056,40918.0
2022-12-09 11:30:00,58.89,59.06,58.79,58.99,16697.0,56.1056,56.2675,56.0103,56.2008,16697.0
2022-12-09 12:00:00,58.99,59.05,58.94,58.94,19781.0,56.2008,56.258,56.1532,56.1532,19781.0
2022-12-09 12:30:00,58.95,59.09,58.9,58.95,17379.0,56.1627,56.2961,56.1151,56.1627,17379.0
2022-12-09 13:00:00,58.94,58.94,58.67,58.72,17449.0,56.1532,56.1532,55.896,55.9436,17449.0
2022-12-09 13:30:00,58.71,58.76,58.44,58.47,26731.0,55.9341,55.9817,55.6768,55.7054,26731.0
2022-12-09 14:00:00,58.47,58.47,58.25,58.39,40751.0,55.7054,55.7054,55.4958,55.6292,40751.0
2022-12-09 14:30:00,58.39,58.49,58.37,58.45,29533.0,55.6292,55.7245,55.6102,55.6864,29533.0
2022-12-09 15:00:00,58.45,58.52,58.28,58.32,51904.0,55.6864,55.7531,55.5244,55.5625,51904.0
2022-12-09 15:30:00,58.31,58.36,58.07,58.27,217116.0,55.553,55.6006,55.3243,55.5149,217116.0
2022-12-12 09:30:00,58.3,58.32,57.68,57.69,33060.0,55.5435,55.5625,54.9528,54.9623,33060.0
2022-12-12 10:00:00,57.72,57.88,57.58,57.73,24153.0,54.9909,55.1433,54.8575,55.0004,24153.0
2022-12-12 10:30:00,57.73,57.83,57.59,57.64,27823.0,55.0004,55.0957,54.867,54.9147,27823.0
2022-12-12 11:00:00,57.65,57.91,57.57,57.86,28221.0,54.9242,55.1719,54.848,55.1243,28221.0
2022-12-12 11:30:00,57.87,57.89,57.68,57.75,26357.0,55.1338,55.1528,54.9528,55.0195,26357.0
2022-12-12 12:00:00,57.78,57.88,57.69,57.81,18440.0,55.048,55.1433,54.9623,55.0766,18440.0
2022-12-12 12:30:00,57.8,57.93,57.76,57.9,22234.0,55.0671,55.191,55.029,55.1624,22234.0
2022-12-12 13:00:00,57.92,57.94,57.78,57.82,18732.0,55.1814,55.2005,55.048,55.0862,18732.0
2022-12-12 13:30:00,57.81,57.96,57.76,57.94,19578.0,55.0766,55.2195,55.029,55.2005,19578.0
2022-12-12 14:00:00,57.94,58.0,57.8,57.82,22643.0,55.2005,55.2576,55.0671,55.0862,22643.0
2022-12-12 14:30:00,57.8,57.97,57.71,57.97,46584.0,55.0671,55.2291,54.9814,55.2291,46584.0
2022-12-12 15:00:00,57.97,58.28,57.96,58.25,42358.0,55.2291,55.5244,55.2195,55.4958,42358.0
2022-12-12 15:30:00,58.25,58.53,58.15,58.51,182180.0,55.4958,55.7626,55.4006,55.7435,182180.0
2022-12-13 09:30:00,60.56,60.82,59.88,60.48,123099.0,57.6966,57.9443,57.0488,57.6204,123099.0
2022-12-13 10:00:00,60.5,60.67,59.54,59.7,38928.0,57.6394,57.8014,56.7248,56.8773,38928.0
2022-12-13 10:30:00,59.73,59.84,59.32,59.4,38821.0,56.9058,57.0106,56.5152,56.5915,38821.0
2022-12-13 11:00:00,59.45,59.69,59.42,59.69,35760.0,56.6391,56.8677,56.6105,56.8677,35760.0
2022-12-13 11:30:00,59.68,59.78,59.34,59.53,24412.0,56.8582,56.9535,56.5343,56.7153,24412.0
2022-12-13 12:00:00,59.51,59.59,59.1,59.2,52454.0,56.6963,56.7725,56.3056,56.4009,52454.0
2022-12-13 12:30:00,59.16,59.19,58.91,59.04,24346.0,56.3628,56.3914,56.1246,56.2485,24346.0
2022-12-13 13:00:00,59.04,59.45,59.03,59.36,17456.0,56.2485,56.6391,56.2389,56.5533,17456.0
2022-12-13 13:30:00,59.35,59.43,59.14,59.3,29162.0,56.5438,56.62,56.3437,56.4962,29162.0
2022-12-13 14:00:00,59.32,59.42,59.22,59.3,22867.0,56.5152,56.6105,56.42,56.4962,22867.0
2022-12-13 14:30:00,59.29,59.54,59.25,59.34,20902.0,56.4867,56.7248,56.4485,56.5343,20902.0
2022-12-13 15:00:00,59.32,59.38,59.1,59.35,30493.0,56.5152,56.5724,56.3056,56.5438,30493.0
2022-12-13 15:30:00,59.37,59.49,59.28,59.35,142708.0,56.5629,56.6772,56.4771,56.5438,142708.0
2022-12-14 09:30:00,59.37,59.86,59.37,59.84,36979.0,56.5629,57.0297,56.5629,57.0106,36979.0
2022-12-14 10:00:00,59.87,59.87,59.51,59.61,20901.0,57.0392,57.0392,56.6963,56.7915,20901.0
2022-12-14 10:30:00,59.62,59.78,59.6,59.67,16426.0,56.801,56.9535,56.782,56.8487,16426.0
2022-12-14 11:00:00,59.68,59.81,59.62,59.75,22861.0,56.8582,56.9821,56.801,56.9249,22861.0
2022-12-14 11:30:00,59.73,59.86,59.66,59.8,30489.0,56.9058,57.0297,56.8392,56.9725,30489.0
2022-12-14 12:00:00,59.78,59.9,59.61,59.73,22347.0,56.9535,57.0678,56.7915,56.9058,22347.0
2022-12-14 12:30:00,59.72,59.81,59.57,59.72,32078.0,56.8963,56.9821,56.7534,56.8963,32078.0
2022-12-14 13:00:00,59.74,59.83,59.7,59.81,37127.0,56.9154,57.0011,56.8773,56.9821,37127.0
2022-12-14 13:30:00,59.88,60.12,59.88,59.96,19395.0,57.0488,57.2774,57.0488,57.125,19395.0
2022-12-14 14:00:00,59.91,59.91,58.91,59.13,58255.0,57.0773,57.0773,56.1246,56.3342,58255.0
2022-12-14 14:30:00,59.09,59.13,58.53,58.79,90268.0,56.2961,56.3342,55.7626,56.0103,90268.0
2022-12-14 15:00:00,58.87,59.57,58.69,58.69,78463.0,56.0865,56.7534,55.915,55.915,78463.0
2022-12-14 15:30:00,58.6,59.12,58.57,58.87,145936.0,55.8293,56.3247,55.8007,56.0865,145936.0
2022-12-15 09:30:00,58.04,58.07,56.76,56.84,62323.0,55.2958,55.3243,54.0763,54.1525,62323.0
2022-12-15 10:00:00,56.85,57.13,56.84,56.94,54050.0,54.162,54.4288,54.1525,54.2478,54050.0
2022-12-15 10:30:00,56.92,57.09,56.82,56.87,64253.0,54.2287,54.3907,54.1334,54.1811,64253.0
2022-12-15 11:00:00,56.87,57.03,56.57,56.65,37834.0,54.1811,54.3335,53.8953,53.9715,37834.0
2022-12-15 11:30:00,56.66,56.81,56.47,56.7,26049.0,53.981,54.1239,53.8,54.0191,26049.0
2022-12-15 12:00:00,56.7,56.84,56.65,56.75,50124.0,54.0191,54.1525,53.9715,54.0667,50124.0
2022-12-15 12:30:00,56.75,56.94,56.73,56.77,32966.0,54.0667,54.2478,54.0477,54.0858,32966.0
2022-12-15 13:00:00,56.76,56.77,56.63,56.77,22084.0,54.0763,54.0858,53.9524,54.0858,22084.0
2022-12-15 13:30:00,56.76,57.03,56.75,56.94,188288.0,54.0763,54.3335,54.0667,54.2478,188288.0
2022-12-15 14:00:00,56.95,57.14,56.94,57.0,65437.0,54.2573,54.4383,54.2478,54.3049,65437.0
2022-12-15 14:30:00,56.99,57.14,56.94,57.14,127871.0,54.2954,54.4383,54.2478,54.4383,127871.0
2022-12-15 15:00:00,57.14,57.41,57.08,57.18,95522.0,54.4383,54.6955,54.3811,54.4764,95522.0
2022-12-15 15:30:00,57.18,57.18,56.65,56.8,234908.0,54.4764,54.4764,53.9715,54.1144,234908.0
2022-12-16 09:30:00,56.23,56.56,55.78,56.45,150116.0,53.5713,53.8857,53.1426,53.7809,150116.0
2022-12-16 10:00:00,56.45,56.54,56.02,56.13,45583.0,53.7809,53.8667,53.3713,53.4761,45583.0
2022-12-16 10:30:00,56.15,56.34,56.01,56.28,29041.0,53.4951,53.6761,53.3617,53.619,29041.0
2022-12-16 11:00:00,56.29,56.33,55.82,55.84,38891.0,53.6285,53.6666,53.1807,53.1998,38891.0
2022-12-16 11:30:00,55.84,55.9,55.48,55.51,28183.0,53.1998,53.2569,52.8568,52.8854,28183.0
2022-12-16 12:00:00,55.51,55.74,55.47,55.73,22570.0,52.8854,53.1045,52.8473,53.095,22570.0
2022-12-16 12:30:00,55.73,55.9,55.7,55.75,29780.0,53.095,53.2569,53.0664,53.114,29780.0
2022-12-16 13:00:00,55.77,56.03,55.75,55.86,20354.0,53.1331,53.3808,53.114,53.2188,20354.0
2022-12-16 13:30:00,55.86,56.07,55.86,56.03,19615.0,53.2188,53.4189,53.2188,53.3808,19615.0
2022-12-16 14:00:00,56.03,56.12,55.76,55.81,42134.0,53.3808,53.4665,53.1236,53.1712,42134.0
2022-12-16 14:30:00,55.81,55.94,55.63,55.91,30822.0,53.1712,53.295,52.9997,53.2665,30822.0
2022-12-16 15:00:00,55.9,56.03,55.83,55.91,48566.0,53.2569,53.3808,53.1902,53.2665,48566.0
2022-12-16 15:30:00,55.92,56.11,55.8,55.99,185937.0,53.276,53.457,53.1617,53.3427,185937.0
2022-12-19 09:30:00,55.93,56.48,55.91,56.23,37538.0,53.2855,53.8095,53.2665,53.5713,37538.0
2022-12-19 10:00:00,56.2,56.84,56.2,56.66,35566.0,53.5428,54.1525,53.5428,53.981,35566.0
2022-12-19 10:30:00,56.69,56.82,56.44,56.46,40694.0,54.0096,54.1334,53.7714,53.7905,40694.0
2022-12-19 11:00:00,56.46,56.46,56.22,56.35,12033.0,53.7905,53.7905,53.5618,53.6857,12033.0
2022-12-19 11:30:00,56.32,56.33,56.18,56.18,12694.0,53.6571,53.6666,53.5237,53.5237,12694.0
2022-12-19 12:00:00,56.14,56.37,56.14,56.18,10808.0,53.4856,53.7047,53.4856,53.5237,10808.0
2022-12-19 12:30:00,56.17,56.25,56.09,56.2,17883.0,53.5142,53.5904,53.438,53.5428,17883.0
2022-12-19 13:00:00,56.21,56.23,56.01,56.01,8904.0,53.5523,53.5713,53.3617,53.3617,8904.0
2022-12-19 13:30:00,56.0,56.06,55.87,56.05,30618.0,53.3522,53.4094,53.2284,53.3998,30618.0
2022-12-19 14:00:00,56.05,56.06,55.8,55.82,19145.0,53.3998,53.4094,53.1617,53.1807,19145.0
2022-12-19 14:30:00,55.84,55.91,55.75,55.84,18642.0,53.1998,53.2665,53.114,53.1998,18642.0
2022-12-19 15:00:00,55.82,56.04,55.75,56.0,27709.0,53.1807,53.3903,53.114,53.3522,27709.0
2022-12-19 15:30:00,56.0,56.14,55.98,56.06,101609.0,53.3522,53.4856,53.3332,53.4094,101609.0
2022-12-20 09:30:00,55.83,56.41,55.76,56.19,87727.0,53.1902,53.7428,53.1236,53.5332,87727.0
2022-12-20 10:00:00,56.2,56.4,56.14,56.21,58635.0,53.5428,53.7333,53.4856,53.5523,58635.0
2022-12-20 10:30:00,56.21,56.72,56.18,56.43,154167.0,53.5523,54.0382,53.5237,53.7619,154167.0
2022-12-20 11:00:00,56.45,56.5,56.09,56.22,47047.0,53.7809,53.8286,53.438,53.5618,47047.0
2022-12-20 11:30:00,56.22,56.31,56.12,56.24,46499.0,53.5618,53.6476,53.4665,53.5809,46499.0
2022-12-20 12:00:00,56.22,56.3,56.08,56.13,31605.0,53.5618,53.638,53.4284,53.4761,31605.0
2022-12-20 12:30:00,56.11,56.36,56.07,56.36,20357.0,53.457,53.6952,53.4189,53.6952,20357.0
2022-12-20 13:00:00,56.36,56.37,56.21,56.29,20182.0,53.6952,53.7047,53.5523,53.6285,20182.0
2022-12-20 13:30:00,56.29,56.46,56.28,56.38,45421.0,53.6285,53.7905,53.619,53.7142,45421.0
2022-12-20 14:00:00,56.38,56.51,56.35,56.46,38072.0,53.7142,53.8381,53.6857,53.7905,38072.0
2022-12-20 14:30:00,56.47,56.48,56.29,56.33,46546.0,53.8,53.8095,53.6285,53.6666,46546.0
2022-12-20 15:00:00,56.31,56.4,56.21,56.38,45047.0,53.6476,53.7333,53.5523,53.7142,45047.0
2022-12-20 15:30:00,56.38,56.41,56.27,56.35,123116.0,53.7142,53.7428,53.6094,53.6857,123116.0
2022-12-21 09:30:00,56.85,57.21,56.67,56.77,82168.0,54.162,54.505,53.9905,54.0858,82168.0
2022-12-21 10:00:00,56.81,57.0,56.8,56.97,38342.0,54.1239,54.3049,54.1144,54.2763,38342.0
2022-12-21 10:30:00,56.99,57.18,56.93,57.14,28551.0,54.2954,54.4764,54.2382,54.4383,28551.0
2022-12-21 11:00:00,57.15,57.25,57.09,57.17,24721.0,54.4478,54.5431,54.3907,54.4669,24721.0
2022-12-21 11:30:00,57.2,57.28,57.13,57.22,18815.0,54.4955,54.5717,54.4288,54.5145,18815.0
2022-12-21 12:00:00,57.21,57.38,57.18,57.19,20277.0,54.505,54.667,54.4764,54.4859,20277.0
2022-12-21 12:30:00,57.19,57.27,57.1,57.17,24564.0,54.4859,54.5622,54.4002,54.4669,24564.0
2022-12-21 13:00:00,57.16,57.32,57.14,57.16,45177.0,54.4574,54.6098,54.4383,54.4574,45177.0
2022-12-21 13:30:00,57.16,57.48,57.16,57.47,18556.0,54.4574,54.7622,54.4574,54.7527,18556.0
2022-12-21 14:00:00,57.47,57.7,57.47,57.55,21949.0,54.7527,54.9718,54.7527,54.8289,21949.0
2022-12-21 14:30:00,57.53,57.62,57.44,57.51,19673.0,54.8099,54.8956,54.7241,54.7908,19673.0
2022-12-21 15:00:00,57.53,57.54,57.17,57.17,40813.0,54.8099,54.8194,54.4669,54.4669,40813.0
2022-12-21 15:30:00,57.19,57.3,57.15,57.24,171160.0,54.4859,54.5907,54.4478,54.5336,171160.0
2022-12-22 09:30:00,56.42,56.92,55.97,56.26,46844.0,53.7524,54.2287,53.3236,53.5999,46844.0
2022-12-22 10:00:00,56.27,56.27,55.81,56.05,19082.0,53.6094,53.6094,53.1712,53.3998,19082.0
2022-12-22 10:30:00,56.05,56.16,55.86,56.09,29019.0,53.3998,53.5046,53.2188,53.438,29019.0
2022-12-22 11:00:00,56.11,56.18,55.98,55.98,23066.0,53.457,53.5237,53.3332,53.3332,23066.0
2022-12-22 11:30:00,55.97,56.08,55.82,55.92,16850.0,53.3236,53.4284,53.1807,53.276,16850.0
2022-12-22 12:00:00,55.93,56.06,55.74,55.76,21584.0,53.2855,53.4094,53.1045,53.1236,21584.0
2022-12-22 12:30:00,55.77,55.77,55.6,55.65,16466.0,53.1331,53.1331,52.9711,53.0188,16466.0
2022-12-22 13:00:00,55.66,55.68,55.47,55.54,20015.0,53.0283,53.0473,52.8473,52.914,20015.0
2022-12-22 13:30:00,55.53,55.63,55.41,55.56,22318.0,52.9044,52.9997,52.7901,52.933,22318.0
2022-12-22 14:00:00,55.59,56.04,55.55,56.04,25917.0,52.9616,53.3903,52.9235,53.3903,25917.0
2022-12-22 14:30:00,56.05,56.05,55.76,55.98,27279.0,53.3998,53.3998,53.1236,53.3332,27279.0
2022-12-22 15:00:00,55.99,56.3,55.94,56.3,61640.0,53.3427,53.638,53.295,53.638,61640.0
2022-12-22 15:30:00,56.3,56.31,55.95,56.24,153660.0,53.638,53.6476,53.3046,53.5809,153660.0
2022-12-23 09:30:00,56.05,56.35,55.84,55.86,45730.0,53.3998,53.6857,53.1998,53.2188,45730.0
2022-12-23 10:00:00,55.88,56.46,55.87,56.42,36913.0,53.2379,53.7905,53.2284,53.7524,36913.0
2022-12-23 10:30:00,56.44,56.5,56.27,56.35,23657.0,53.7714,53.8286,53.6094,53.6857,23657.0
2022-12-23 11:00:00,56.33,56.41,56.19,56.34,53132.0,53.6666,53.7428,53.5332,53.6761,53132.0
2022-12-23 11:30:00,56.37,56.49,56.35,56.47,75058.0,53.7047,53.819,53.6857,53.8,75058.0
2022-12-23 12:00:00,56.47,56.68,56.41,56.68,59151.0,53.8,54.0001,53.7428,54.0001,59151.0
2022-12-23 12:30:00,56.69,56.77,56.59,56.62,13249.0,54.0096,54.0858,53.9143,53.9429,13249.0
2022-12-23 13:00:00,56.61,56.76,56.57,56.76,18350.0,53.9334,54.0763,53.8953,54.0763,18350.0
2022-12-23 13:30:00,56.77,56.83,56.58,56.64,27154.0,54.0858,54.143,53.9048,53.9619,27154.0
2022-12-23 14:00:00,56.64,56.78,56.62,56.72,30620.0,53.9619,54.0953,53.9429,54.0382,30620.0
2022-12-23 14:30:00,56.74,56.87,56.62,56.86,58064.0,54.0572,54.1811,53.9429,54.1715,58064.0
2022-12-23 15:00:00,56.87,56.94,56.73,56.75,36437.0,54.1811,54.2478,54.0477,54.0667,36437.0
2022-12-23 15:30:00,56.75,56.91,56.69,56.91,112711.0,54.0667,54.2192,54.0096,54.2192,112711.0
2022-12-27 09:30:00,56.93,57.19,56.92,57.12,25818.0,54.2382,54.4859,54.2287,54.4193,25818.0
2022-12-27 10:00:00,57.13,57.83,57.12,57.63,28739.0,54.4288,55.0957,54.4193,54.9051,28739.0
2022-12-27 10:30:00,57.64,57.81,57.61,57.74,26679.0,54.9147,55.0766,54.8861,55.0099,26679.0
2022-12-27 11:00:00,57.71,57.75,57.5,57.63,18411.0,54.9814,55.0195,54.7813,54.9051,18411.0
2022-12-27 11:30:00,57.64,57.88,57.64,57.84,26738.0,54.9147,55.1433,54.9147,55.1052,26738.0
2022-12-27 12:00:00,57.86,57.97,57.85,57.9,33935.0,55.1243,55.2291,55.1147,55.1624,33935.0
2022-12-27 12:30:00,57.92,57.97,57.83,57.93,27581.0,55.1814,55.2291,55.0957,55.191,27581.0
2022-12-27 13:00:00,57.93,58.04,57.82,57.82,24531.0,55.191,55.2958,55.0862,55.0862,24531.0
2022-12-27 13:30:00,57.81,57.81,57.59,57.59,25845.0,55.0766,55.0766,54.867,54.867,25845.0
2022-12-27 14:00:00,57.6,57.74,57.53,57.55,34000.0,54.8766,55.0099,54.8099,54.8289,34000.0
2022-12-27 14:30:00,57.54,57.67,57.42,57.66,31228.0,54.8194,54.9432,54.7051,54.9337,31228.0
2022-12-27 15:00:00,57.65,57.82,57.62,57.76,52301.0,54.9242,55.0862,54.8956,55.029,52301.0
2022-12-27 15:30:00,57.76,57.88,57.66,57.66,124251.0,55.029,55.1433,54.9337,54.9337,124251.0
2022-12-28 09:30:00,57.92,58.26,57.88,57.91,46029.0,55.1814,55.5054,55.1433,55.1719,46029.0
2022-12-28 10:00:00,57.94,58.12,57.66,57.68,32269.0,55.2005,55.372,54.9337,54.9528,32269.0
2022-12-28 10:30:00,57.66,57.72,57.42,57.43,17015.0,54.9337,54.9909,54.7051,54.7146,17015.0
2022-12-28 11:00:00,57.43,57.52,57.31,57.41,16913.0,54.7146,54.8003,54.6003,54.6955,16913.0
2022-12-28 11:30:00,57.42,57.45,57.23,57.25,20546.0,54.7051,54.7337,54.5241,54.5431,20546.0
2022-12-28 12:00:00,57.24,57.24,56.93,57.0,21768.0,54.5336,54.5336,54.2382,54.3049,21768.0
2022-12-28 12:30:00,57.04,57.23,57.0,57.21,16443.0,54.343,54.5241,54.3049,54.505,16443.0
2022-12-28 13:00:00,57.21,57.36,57.21,57.29,16968.0,54.505,54.6479,54.505,54.5812,16968.0
2022-12-28 13:30:00,57.28,57.29,57.12,57.14,26237.0,54.5717,54.5812,54.4193,54.4383,26237.0
2022-12-28 14:00:00,57.13,57.17,56.99,57.03,17895.0,54.4288,54.4669,54.2954,54.3335,17895.0
2022-12-28 14:30:00,57.03,57.23,57.03,57.16,18369.0,54.3335,54.5241,54.3335,54.4574,18369.0
2022-12-28 15:00:00,57.15,57.15,56.81,56.87,45019.0,54.4478,54.4478,54.1239,54.1811,45019.0
2022-12-28 15:30:00,56.86,56.94,56.73,56.75,107798.0,54.1715,54.2478,54.0477,54.0667,107798.0
2022-12-29 09:30:00,57.18,57.64,56.98,57.57,34530.0,54.4764,54.9147,54.2859,54.848,34530.0
2022-12-29 10:00:00,57.55,57.76,57.48,57.74,19950.0,54.8289,55.029,54.7622,55.0099,19950.0
2022-12-29 10:30:00,57.73,57.81,57.6,57.7,19643.0,55.0004,55.0766,54.8766,54.9718,19643.0
2022-12-29 11:00:00,57.65,57.66,57.46,57.58,10974.0,54.9242,54.9337,54.7432,54.8575,10974.0
2022-12-29 11:30:00,57.6,57.81,57.6,57.8,12323.0,54.8766,55.0766,54.8766,55.0671,12323.0
2022-12-29 12:00:00,57.83,57.98,57.81,57.92,10759.0,55.0957,55.2386,55.0766,55.1814,10759.0
2022-12-29 12:30:00,57.91,57.99,57.9,57.97,9714.0,55.1719,55.2481,55.1624,55.2291,9714.0
2022-12-29 13:00:00,57.98,58.03,57.83,57.84,7535.0,55.2386,55.2862,55.0957,55.1052,7535.0
2022-12-29 13:30:00,57.81,57.9,57.7,57.89,16940.0,55.0766,55.1624,54.9718,55.1528,16940.0
2022-12-29 14:00:00,57.9,57.94,57.79,57.82,12912.0,55.1624,55.2005,55.0576,55.0862,12912.0
2022-12-29 14:30:00,57.8,57.96,57.77,57.77,13919.0,55.0671,55.2195,55.0385,55.0385,13919.0
2022-12-29 15:00:00,57.73,57.73,57.35,57.45,26870.0,55.0004,55.0004,54.6384,54.7337,26870.0
2022-12-29 15:30:00,57.46,57.76,57.45,57.66,73325.0,54.7432,55.029,54.7337,54.9337,73325.0
2022-12-30 09:30:00,57.21,57.43,56.98,57.2,20169.0,54.505,54.7146,54.2859,54.4955,20169.0
2022-12-30 10:00:00,57.2,57.44,57.17,57.39,15075.0,54.4955,54.7241,54.4669,54.6765,15075.0
2022-12-30 10:30:00,57.37,57.41,57.19,57.21,13537.0,54.6574,54.6955,54.4859,54.505,13537.0
2022-12-30 11:00:00,57.2,57.27,57.14,57.19,12508.0,54.4955,54.5622,54.4383,54.4859,12508.0
2022-12-30 11:30:00,57.14,57.35,57.14,57.34,13095.0,54.4383,54.6384,54.4383,54.6289,13095.0
2022-12-30 12:00:00,57.35,57.36,57.22,57.32,13691.0,54.6384,54.6479,54.5145,54.6098,13691.0
2022-12-30 12:30:00,57.33,57.33,57.2,57.3,11947.0,54.6193,54.6193,54.4955,54.5907,11947.0
2022-12-30 13:00:00,57.29,57.31,56.91,57.01,15306.0,54.5812,54.6003,54.2192,54.3145,15306.0
2022-12-30 13:30:00,57.03,57.12,56.98,57.0,18104.0,54.3335,54.4193,54.2859,54.3049,18104.0
2022-12-30 14:00:00,57.02,57.04,56.84,56.9,17751.0,54.324,54.343,54.1525,54.2097,17751.0
2022-12-30 14:30:00,56.9,56.94,56.69,56.77,19528.0,54.2097,54.2478,54.0096,54.0858,19528.0
2022-12-30 15:00:00,56.77,57.1,56.77,57.03,36970.0,54.0858,54.4002,54.0858,54.3335,36970.0
2022-12-30 15:30:00,57.03,57.4,57.03,57.24,95041.0,54.3335,54.686,54.3335,54.5336,95041.0
2023-01-03 09:30:00,57.86,58.24,57.45,57.54,73476.0,55.1243,55.4863,54.7337,54.8194,73476.0
2023-01-03 10:00:00,57.57,58.01,57.57,58.01,89304.0,54.848,55.2672,54.848,55.2672,89304.0
2023-01-03 10:30:00,57.99,58.41,57.97,58.41,25092.0,55.2481,55.6483,55.2291,55.6483,25092.0
2023-01-03 11:00:00,58.43,58.68,58.25,58.35,72676.0,55.6673,55.9055,55.4958,55.5911,72676.0
2023-01-03 11:30:00,58.32,58.34,58.01,58.29,72417.0,55.5625,55.5816,55.2672,55.5339,72417.0
2023-01-03 12:00:00,58.28,58.34,58.15,58.27,29786.0,55.5244,55.5816,55.4006,55.5149,29786.0
2023-01-03 12:30:00,58.27,58.51,58.2,58.42,37482.0,55.5149,55.7435,55.4482,55.6578,37482.0
2023-01-03 13:00:00,58.43,58.43,58.12,58.36,50858.0,55.6673,55.6673,55.372,55.6006,50858.0
2023-01-03 13:30:00,58.35,58.67,58.33,58.64,35258.0,55.5911,55.896,55.572,55.8674,35258.0
2023-01-03 14:00:00,58.65,58.66,58.4,58.52,59791.0,55.8769,55.8864,55.6387,55.7531,59791.0
2023-01-03 14:30:00,58.51,58.96,58.41,58.92,93695.0,55.7435,56.1723,55.6483,56.1341,93695.0
2023-01-03 15:00:00,58.92,59.09,58.8,58.99,132983.0,56.1341,56.2961,56.0198,56.2008,132983.0
2023-01-03 15:30:00,58.99,59.02,58.64,58.92,139181.0,56.2008,56.2294,55.8674,56.1341,139181.0
2023-01-04 09:30:00,59.66,60.22,59.59,59.95,46265.0,56.8392,57.3727,56.7725,57.1154,46265.0
2023-01-04 10:00:00,59.98,60.12,59.42,59.6,32133.0,57.144,57.2774,56.6105,56.782,32133.0
2023-01-04 10:30:00,59.59,59.97,59.55,59.91,14028.0,56.7725,57.1345,56.7344,57.0773,14028.0
2023-01-04 11:00:00,59.96,60.17,59.91,60.14,16343.0,57.125,57.325,57.0773,57.2965,16343.0
2023-01-04 11:30:00,60.17,60.61,60.16,60.58,16919.0,57.325,57.7442,57.3155,57.7157,16919.0
2023-01-04 12:00:00,60.59,60.76,60.57,60.65,135184.0,57.7252,57.8871,57.7061,57.7823,135184.0
2023-01-04 12:30:00,60.68,60.68,60.38,60.38,17794.0,57.8109,57.8109,57.5251,57.5251,17794.0
2023-01-04 13:00:00,60.36,60.55,60.3,60.48,10070.0,57.5061,57.6871,57.4489,57.6204,10070.0
2023-01-04 13:30:00,60.51,60.62,60.3,60.3,15236.0,57.649,57.7538,57.4489,57.4489,15236.0
2023-01-04 14:00:00,60.28,60.5,60.0,60.14,27637.0,57.4298,57.6394,57.1631,57.2965,27637.0
2023-01-04 14:30:00,60.15,60.62,60.05,60.62,34530.0,57.306,57.7538,57.2107,57.7538,34530.0
2023-01-04 15:00:00,60.64,60.8,60.56,60.57,51658.0,57.7728,57.9253,57.6966,57.7061,51658.0
2023-01-04 15:30:00,60.56,60.68,60.26,60.65,155317.0,57.6966,57.8109,57.4108,57.7823,155317.0
2023-01-05 09:30:00,60.02,60.39,59.97,60.21,33061.0,57.1821,57.5346,57.1345,57.3632,33061.0
2023-01-05 10:00:00,60.2,60.43,60.03,60.23,30641.0,57.3536,57.5728,57.1917,57.3822,30641.0
2023-01-05 10:30:00,60.26,60.47,59.92,59.95,49898.0,57.4108,57.6109,57.0869,57.1154,49898.0
2023-01-05 11:00:00,59.94,60.12,59.71,59.8,40215.0,57.1059,57.2774,56.8868,56.9725,40215.0
2023-01-05 11:30:00,59.8,59.8,59.51,59.54,26497.0,56.9725,56.9725,56.6963,56.7248,26497.0
2023-01-05 12:00:00,59.51,59.69,59.45,59.56,29277.0,56.6963,56.8677,56.6391,56.7439,29277.0
2023-01-05 12:30:00,59.54,59.6,59.24,59.24,22201.0,56.7248,56.782,56.439,56.439,22201.0
2023-01-05 13:00:00,59.25,59.34,58.93,59.21,69127.0,56.4485,56.5343,56.1437,56.4104,69127.0
2023-01-05 13:30:00,59.21,59.31,59.02,59.03,25787.0,56.4104,56.5057,56.2294,56.2389,25787.0
2023-01-05 14:00:00,59.03,59.12,58.94,59.12,29828.0,56.2389,56.3247,56.1532,56.3247,29828.0
2023-01-05 14:30:00,59.12,59.37,59.11,59.14,30272.0,56.3247,56.5629,56.3152,56.3437,30272.0
2023-01-05 15:00:00,59.1,59.2,58.99,59.16,54945.0,56.3056,56.4009,56.2008,56.3628,54945.0
2023-01-05 15:30:00,59.15,59.4,59.04,59.37,119314.0,56.3533,56.5915,56.2485,56.5629,119314.0
2023-01-06 09:30:00,60.05,60.34,59.85,60.17,26856.0,57.2107,57.487,57.0202,57.325,26856.0
2023-01-06 10:00:00,60.22,60.84,60.22,60.42,25906.0,57.3727,57.9634,57.3727,57.5632,25906.0
2023-01-06 10:30:00,60.43,60.71,60.4,60.61,65677.0,57.5728,57.8395,57.5442,57.7442,65677.0
2023-01-06 11:00:00,60.61,60.94,60.38,60.77,110499.0,57.7442,58.0586,57.5251,57.8967,110499.0
2023-01-06 11:30:00,60.79,61.13,60.74,61.05,18934.0,57.9157,58.2397,57.8681,58.1634,18934.0
2023-01-06 12:00:00,61.02,61.16,60.96,61.02,18908.0,58.1349,58.2682,58.0777,58.1349,18908.0
2023-01-06 12:30:00,61.02,61.19,61.02,61.18,20630.0,58.1349,58.2968,58.1349,58.2873,20630.0
2023-01-06 13:00:00,61.2,61.45,61.13,61.42,25768.0,58.3063,58.5445,58.2397,58.5159,25768.0
2023-01-06 13:30:00,61.43,61.68,61.42,61.61,22466.0,58.5255,58.7636,58.5159,58.697,22466.0
2023-01-06 14:00:00,61.62,61.65,61.37,61.37,26980.0,58.7065,58.7351,58.4683,58.4683,26980.0
2023-01-06 14:30:00,61.37,61.44,61.21,61.42,21738.0,58.4683,58.535,58.3159,58.5159,21738.0
2023-01-06 15:00:00,61.42,61.56,61.24,61.24,30032.0,58.5159,58.6493,58.3445,58.3445,30032.0
2023-01-06 15:30:00,61.23,61.68,61.23,61.45,85581.0,58.3349,58.7636,58.3349,58.5445,85581.0
2023-01-09 09:30:00,61.55,61.93,61.33,61.75,46705.0,58.6398,59.0018,58.4302,58.8303,46705.0
2023-01-09 10:00:00,61.8,62.51,61.76,62.45,81867.0,58.878,59.5544,58.8399,59.4972,81867.0
2023-01-09 10:30:00,62.42,62.74,62.34,62.62,38144.0,59.4687,59.7735,59.3924,59.6592,38144.0
2023-01-09 11:00:00,62.64,63.08,62.63,62.93,37390.0,59.6783,60.0975,59.6687,59.9545,37390.0
2023-01-09 11:30:00,62.92,63.07,62.73,63.04,29681.0,59.945,60.0879,59.764,60.0593,29681.0
2023-01-09 12:00:00,63.04,63.1,62.68,62.93,35568.0,60.0593,60.1165,59.7164,59.9545,35568.0
2023-01-09 12:30:00,62.98,62.98,62.53,62.63,23351.0,60.0022,60.0022,59.5735,59.6687,23351.0
2023-01-09 13:00:00,62.61,62.62,62.28,62.3,31136.0,59.6497,59.6592,59.3353,59.3543,31136.0
2023-01-09 13:30:00,62.28,62.33,61.97,62.15,26587.0,59.3353,59.3829,59.0399,59.2114,26587.0
2023-01-09 14:00:00,62.15,62.2,61.89,61.9,26365.0,59.2114,59.2591,58.9637,58.9732,26365.0
2023-01-09 14:30:00,61.82,61.86,61.32,61.33,32029.0,58.897,58.9351,58.4207,58.4302,32029.0
2023-01-09 15:00:00,61.33,61.67,61.3,61.65,57810.0,58.4302,58.7541,58.4016,58.7351,57810.0
2023-01-09 15:30:00,61.67,61.73,61.46,61.49,143620.0,58.7541,58.8113,58.5541,58.5826,143620.0
2023-01-10 09:30:00,60.07,60.6,59.84,60.18,189458.0,57.2298,57.7347,57.0106,57.3346,189458.0
2023-01-10 10:00:00,60.2,60.45,59.89,59.93,39975.0,57.3536,57.5918,57.0583,57.0964,39975.0
2023-01-10 10:30:00,59.95,60.09,59.51,60.0,44080.0,57.1154,57.2488,56.6963,57.1631,44080.0
2023-01-10 11:00:00,60.02,60.53,60.01,60.29,34823.0,57.1821,57.668,57.1726,57.4394,34823.0
2023-01-10 11:30:00,60.32,60.45,60.21,60.21,19824.0,57.468,57.5918,57.3632,57.3632,19824.0
2023-01-10 12:00:00,60.21,60.27,60.02,60.27,24642.0,57.3632,57.4203,57.1821,57.4203,24642.0
2023-01-10 12:30:00,60.25,60.47,60.2,60.33,107671.0,57.4013,57.6109,57.3536,57.4775,107671.0
2023-01-10 13:00:00,60.31,60.38,59.82,60.14,63632.0,57.4584,57.5251,56.9916,57.2965,63632.0
2023-01-10 13:30:00,60.23,60.43,60.23,60.37,44990.0,57.3822,57.5728,57.3822,57.5156,44990.0
2023-01-10 14:00:00,60.38,60.42,60.06,60.14,44282.0,57.5251,57.5632,57.2202,57.2965,44282.0
2023-01-10 14:30:00,60.15,60.22,59.93,59.97,41959.0,57.306,57.3727,57.0964,57.1345,41959.0
2023-01-10 15:00:00,59.95,59.96,59.69,59.69,54859.0,57.1154,57.125,56.8677,56.8677,54859.0
2023-01-10 15:30:00,59.7,59.97,59.68,59.85,192237.0,56.8773,57.1345,56.8582,57.0202,192237.0
2023-01-11 09:30:00,60.19,60.84,60.03,60.82,43383.0,57.3441,57.9634,57.1917,57.9443,43383.0
2023-01-11 10:00:00,60.88,61.52,60.87,61.24,48324.0,58.0015,58.6112,57.9919,58.3445,48324.0
2023-01-11 10:30:00,61.26,61.46,61.15,61.3,45668.0,58.3635,58.5541,58.2587,58.4016,45668.0
2023-01-11 11:00:00,61.34,61.89,61.34,61.89,49088.0,58.4397,58.9637,58.4397,58.9637,49088.0
2023-01-11 11:30:00,61.86,62.01,61.32,61.33,48264.0,58.9351,59.078,58.4207,58.4302,48264.0
2023-01-11 12:00:00,61.35,61.88,61.35,61.82,32013.0,58.4493,58.9542,58.4493,58.897,32013.0
2023-01-11 12:30:00,61.81,61.83,61.59,61.71,28535.0,58.8875,58.9066,58.6779,58.7922,28535.0
2023-01-11 13:00:00,61.73,61.85,61.71,61.82,37951.0,58.8113,58.9256,58.7922,58.897,37951.0
2023-01-11 13:30:00,61.81,61.99,61.71,61.85,44023.0,58.8875,59.059,58.7922,58.9256,44023.0
2023-01-11 14:00:00,61.86,61.91,61.67,61.89,35682.0,58.9351,58.9828,58.7541,58.9637,35682.0
2023-01-11 14:30:00,61.91,62.39,61.91,62.39,78686.0,58.9828,59.4401,58.9828,59.4401,78686.0
2023-01-11 15:00:00,62.39,62.75,62.38,62.69,131848.0,59.4401,59.7831,59.4306,59.7259,131848.0
2023-01-11 15:30:00,62.69,62.69,62.36,62.59,187719.0,59.7259,59.7259,59.4115,59.6306,187719.0
2023-01-12 09:30:00,62.74,62.81,61.71,62.05,59259.0,59.7735,59.8402,58.7922,59.1162,59259.0
2023-01-12 10:00:00,62.09,62.36,61.75,62.31,107193.0,59.1543,59.4115,58.8303,59.3639,107193.0
2023-01-12 10:30:00,62.33,62.46,61.87,61.9,58692.0,59.3829,59.5068,58.9447,58.9732,58692.0
2023-01-12 11:00:00,61.88,61.88,61.53,61.74,26289.0,58.9542,58.9542,58.6207,58.8208,26289.0
2023-01-12 11:30:00,61.77,61.88,61.64,61.79,27693.0,58.8494,58.9542,58.7255,58.8684,27693.0
2023-01-12 12:00:00,61.76,61.96,61.61,61.94,33198.0,58.8399,59.0304,58.697,59.0114,33198.0
2023-01-12 12:30:00,61.98,61.98,61.5,61.53,26972.0,59.0495,59.0495,58.5922,58.6207,26972.0
2023-01-12 13:00:00,61.52,61.64,61.07,61.07,37780.0,58.6112,58.7255,58.1825,58.1825,37780.0
2023-01-12 13:30:00,61.07,61.56,60.99,61.54,99083.0,58.1825,58.6493,58.1063,58.6303,99083.0
2023-01-12 14:00:00,61.56,61.84,61.29,61.72,44998.0,58.6493,58.9161,58.3921,58.8018,44998.0
2023-01-12 14:30:00,61.71,61.72,61.55,61.62,24841.0,58.7922,58.8018,58.6398,58.7065,24841.0
2023-01-12 15:00:00,61.61,61.61,61.21,61.41,36682.0,58.697,58.697,58.3159,58.5064,36682.0
2023-01-12 15:30:00,61.42,61.48,61.23,61.41,146793.0,58.5159,58.5731,58.3349,58.5064,146793.0
2023-01-13 09:30:00,61.0,61.36,60.34,61.22,58488.0,58.1158,58.4588,57.487,58.3254,58488.0
2023-01-13 10:00:00,61.19,61.46,61.1,61.42,26980.0,58.2968,58.5541,58.2111,58.5159,26980.0
2023-01-13 10:30:00,61.41,61.42,61.21,61.26,24486.0,58.5064,58.5159,58.3159,58.3635,24486.0
2023-01-13 11:00:00,61.27,61.62,61.22,61.58,25505.0,58.373,58.7065,58.3254,58.6684,25505.0
2023-01-13 11:30:00,61.59,61.7,61.4,61.7,23792.0,58.6779,58.7827,58.4969,58.7827,23792.0
2023-01-13 12:00:00,61.7,61.7,61.42,61.57,18218.0,58.7827,58.7827,58.5159,58.6588,18218.0
2023-01-13 12:30:00,61.57,61.87,61.57,61.87,17904.0,58.6588,58.9447,58.6588,58.9447,17904.0
2023-01-13 13:00:00,61.86,61.91,61.63,61.7,17674.0,58.9351,58.9828,58.716,58.7827,17674.0
2023-01-13 13:30:00,61.72,61.74,61.57,61.61,23913.0,58.8018,58.8208,58.6588,58.697,23913.0
2023-01-13 14:00:00,61.61,61.86,61.52,61.84,102178.0,58.697,58.9351,58.6112,58.9161,102178.0
2023-01-13 14:30:00,61.85,61.97,61.74,61.94,22501.0,58.9256,59.0399,58.8208,59.0114,22501.0
2023-01-13 15:00:00,61.94,62.19,61.94,62.19,27265.0,59.0114,59.2495,59.0114,59.2495,27265.0
2023-01-13 15:30:00,62.19,62.22,61.94,62.13,92859.0,59.2495,59.2781,59.0114,59.1924,92859.0
2023-01-17 09:30:00,61.6,61.79,60.72,60.78,90609.0,58.6874,58.8684,57.849,57.9062,90609.0
2023-01-17 10:00:00,60.81,60.92,60.36,60.71,77560.0,57.9348,58.0396,57.5061,57.8395,77560.0
2023-01-17 10:30:00,60.71,60.79,60.47,60.61,74525.0,57.8395,57.9157,57.6109,57.7442,74525.0
2023-01-17 11:00:00,60.63,60.67,60.46,60.55,53499.0,57.7633,57.8014,57.6013,57.6871,53499.0
2023-01-17 11:30:00,60.54,60.58,60.44,60.58,33301.0,57.6775,57.7157,57.5823,57.7157,33301.0
2023-01-17 12:00:00,60.6,60.96,60.55,60.57,57409.0,57.7347,58.0777,57.6871,57.7061,57409.0
2023-01-17 12:30:00,60.57,60.84,60.56,60.69,22785.0,57.7061,57.9634,57.6966,57.8205,22785.0
2023-01-17 13:00:00,60.68,60.74,60.5,60.63,19225.0,57.8109,57.8681,57.6394,57.7633,19225.0
2023-01-17 13:30:00,60.63,60.86,60.61,60.75,25267.0,57.7633,57.9824,57.7442,57.8776,25267.0
2023-01-17 14:00:00,60.74,60.91,60.5,60.52,47588.0,57.8681,58.0301,57.6394,57.6585,47588.0
2023-01-17 14:30:00,60.51,60.68,60.51,60.53,36639.0,57.649,57.8109,57.649,57.668,36639.0
2023-01-17 15:00:00,60.55,60.66,60.39,60.4,46923.0,57.6871,57.7919,57.5346,57.5442,46923.0
2023-01-17 15:30:00,60.38,60.45,60.01,60.03,219381.0,57.5251,57.5918,57.1726,57.1917,219381.0
2023-01-18 09:30:00,60.16,60.49,59.84,60.07,52433.0,57.3155,57.6299,57.0106,57.2298,52433.0
2023-01-18 10:00:00,60.15,60.98,60.14,60.98,56555.0,57.306,58.0967,57.2965,58.0967,56555.0
2023-01-18 10:30:00,60.99,61.02,60.13,60.26,46654.0,58.1063,58.1349,57.2869,57.4108,46654.0
2023-01-18 11:00:00,60.29,60.41,60.21,60.3,33659.0,57.4394,57.5537,57.3632,57.4489,33659.0
2023-01-18 11:30:00,60.26,60.33,59.97,60.31,82335.0,57.4108,57.4775,57.1345,57.4584,82335.0
2023-01-18 12:00:00,60.33,60.41,59.92,59.92,22868.0,57.4775,57.5537,57.0869,57.0869,22868.0
2023-01-18 12:30:00,59.89,60.02,59.8,59.8,34882.0,57.0583,57.1821,56.9725,56.9725,34882.0
2023-01-18 13:00:00,59.78,60.36,59.72,60.36,50113.0,56.9535,57.5061,56.8963,57.5061,50113.0
2023-01-18 13:30:00,60.34,60.65,60.34,60.61,44811.0,57.487,57.7823,57.487,57.7442,44811.0
2023-01-18 14:00:00,60.62,60.65,60.37,60.45,44282.0,57.7538,57.7823,57.5156,57.5918,44282.0
2023-01-18 14:30:00,60.45,60.58,60.3,60.32,42448.0,57.5918,57.7157,57.4489,57.468,42448.0
2023-01-18 15:00:00,60.31,60.38,60.19,60.19,61435.0,57.4584,57.5251,57.3441,57.3441,61435.0
2023-01-18 15:30:00,60.19,60.26,60.07,60.15,211773.0,57.3441,57.4108,57.2298,57.306,211773.0
2023-01-19 09:30:00,59.88,59.88,59.03,59.1,28733.0,57.0488,57.0488,56.2389,56.3056,28733.0
2023-01-19 10:00:00,59.14,59.27,58.71,58.81,14945.0,56.3437,56.4676,55.9341,56.0293,14945.0
2023-01-19 10:30:00,58.78,58.86,58.34,58.42,15776.0,56.0008,56.077,55.5816,55.6578,15776.0
2023-01-19 11:00:00,58.43,58.48,58.14,58.28,24512.0,55.6673,55.715,55.391,55.5244,24512.0
2023-01-19 11:30:00,58.26,58.36,57.91,57.96,33630.0,55.5054,55.6006,55.1719,55.2195,33630.0
2023-01-19 12:00:00,57.97,58.12,57.74,57.78,34261.0,55.2291,55.372,55.0099,55.048,34261.0
2023-01-19 12:30:00,57.77,58.11,57.72,58.11,19817.0,55.0385,55.3624,54.9909,55.3624,19817.0
2023-01-19 13:00:00,58.17,58.22,57.98,58.03,21943.0,55.4196,55.4672,55.2386,55.2862,21943.0
2023-01-19 13:30:00,58.04,58.22,58.03,58.14,27532.0,55.2958,55.4672,55.2862,55.391,27532.0
2023-01-19 14:00:00,58.15,58.29,57.99,58.18,37393.0,55.4006,55.5339,55.2481,55.4291,37393.0
2023-01-19 14:30:00,58.17,58.26,57.96,58.07,52038.0,55.4196,55.5054,55.2195,55.3243,52038.0
2023-01-19 15:00:00,58.05,58.28,58.02,58.06,64584.0,55.3053,55.5244,55.2767,55.3148,64584.0
2023-01-19 15:30:00,58.06,58.06,57.74,57.8,157043.0,55.3148,55.3148,55.0099,55.0671,157043.0
2023-01-20 09:30:00,58.12,58.89,57.45,57.57,92447.0,55.372,56.1056,54.7337,54.848,92447.0
2023-01-20 10:00:00,57.61,58.57,57.58,58.57,27369.0,54.8861,55.8007,54.8575,55.8007,27369.0
2023-01-20 10:30:00,58.55,58.59,58.49,58.52,16023.0,55.7816,55.8197,55.7245,55.7531,16023.0
2023-01-20 11:00:00,58.53,58.71,58.3,58.61,99837.0,55.7626,55.9341,55.5435,55.8388,99837.0
2023-01-20 11:30:00,58.58,58.69,58.5,58.55,18923.0,55.8102,55.915,55.734,55.7816,18923.0
2023-01-20 12:00:00,58.55,58.58,58.4,58.48,22731.0,55.7816,55.8102,55.6387,55.715,22731.0
2023-01-20 12:30:00,58.49,58.49,58.23,58.25,21673.0,55.7245,55.7245,55.4768,55.4958,21673.0
2023-01-20 13:00:00,58.26,58.45,58.21,58.43,23544.0,55.5054,55.6864,55.4577,55.6673,23544.0
2023-01-20 13:30:00,58.45,58.72,58.45,58.7,22432.0,55.6864,55.9436,55.6864,55.9245,22432.0
2023-01-20 14:00:00,58.69,58.88,58.66,58.88,90749.0,55.915,56.096,55.8864,56.096,90749.0
2023-01-20 14:30:00,58.89,58.94,58.83,58.9,34499.0,56.1056,56.1532,56.0484,56.1151,34499.0
2023-01-20 15:00:00,58.92,59.02,58.86,58.88,46406.0,56.1341,56.2294,56.077,56.096,46406.0
2023-01-20 15:30:00,58.88,59.17,58.86,59.14,289633.0,56.096,56.3723,56.077,56.3437,289633.0
2023-01-23 09:30:00,59.3,59.55,59.07,59.08,151527.0,56.4962,56.7344,56.2771,56.2866,151527.0
2023-01-23 10:00:00,59.12,59.26,58.99,59.14,46790.0,56.3247,56.4581,56.2008,56.3437,46790.0
2023-01-23 10:30:00,59.2,59.34,59.1,59.32,30555.0,56.4009,56.5343,56.3056,56.5152,30555.0
2023-01-23 11:00:00,59.31,59.55,59.29,59.43,36959.0,56.5057,56.7344,56.4867,56.62,36959.0
2023-01-23 11:30:00,59.45,59.63,59.38,59.45,30918.0,56.6391,56.8106,56.5724,56.6391,30918.0
2023-01-23 12:00:00,59.45,59.5,59.27,59.31,35629.0,56.6391,56.6867,56.4676,56.5057,35629.0
2023-01-23 12:30:00,59.32,59.59,59.31,59.58,42315.0,56.5152,56.7725,56.5057,56.7629,42315.0
2023-01-23 13:00:00,59.58,59.9,59.57,59.8,69076.0,56.7629,57.0678,56.7534,56.9725,69076.0
2023-01-23 13:30:00,59.81,59.96,59.75,59.96,29379.0,56.9821,57.125,56.9249,57.125,29379.0
2023-01-23 14:00:00,59.94,59.95,59.74,59.79,55360.0,57.1059,57.1154,56.9154,56.963,55360.0
2023-01-23 14:30:00,59.8,59.86,59.52,59.65,45564.0,56.9725,57.0297,56.7058,56.8296,45564.0
2023-01-23 15:00:00,59.71,59.93,59.69,59.82,30739.0,56.8868,57.0964,56.8677,56.9916,30739.0
2023-01-23 15:30:00,59.84,60.21,59.82,60.2,126094.0,57.0106,57.3632,56.9916,57.3536,126094.0
2023-01-24 09:30:00,60.34,60.79,59.53,60.01,59036.0,57.487,57.9157,56.7153,57.1726,59036.0
2023-01-24 10:00:00,59.99,60.46,59.94,60.42,33235.0,57.1536,57.6013,57.1059,57.5632,33235.0
2023-01-24 10:30:00,60.44,60.64,60.34,60.63,33471.0,57.5823,57.7728,57.487,57.7633,33471.0
2023-01-24 11:00:00,60.63,60.86,60.49,60.85,30801.0,57.7633,57.9824,57.6299,57.9729,30801.0
2023-01-24 11:30:00,60.84,60.95,60.7,60.84,25238.0,57.9634,58.0682,57.83,57.9634,25238.0
2023-01-24 12:00:00,60.82,60.96,60.63,60.89,17412.0,57.9443,58.0777,57.7633,58.011,17412.0
2023-01-24 12:30:00,60.87,60.99,60.83,60.96,22231.0,57.9919,58.1063,57.9538,58.0777,22231.0
2023-01-24 13:00:00,60.94,60.96,60.66,60.75,15093.0,58.0586,58.0777,57.7919,57.8776,15093.0
2023-01-24 13:30:00,60.75,60.98,60.73,60.88,15385.0,57.8776,58.0967,57.8586,58.0015,15385.0
2023-01-24 14:00:00,60.87,60.87,60.64,60.81,17809.0,57.9919,57.9919,57.7728,57.9348,17809.0
2023-01-24 14:30:00,60.8,60.9,60.78,60.9,15777.0,57.9253,58.0205,57.9062,58.0205,15777.0
2023-01-24 15:00:00,60.89,60.91,60.73,60.8,22278.0,58.011,58.0301,57.8586,57.9253,22278.0
2023-01-24 15:30:00,60.8,60.8,60.58,60.65,90087.0,57.9253,57.9253,57.7157,57.7823,90087.0
2023-01-25 09:30:00,59.94,60.29,59.84,59.87,43950.0,57.1059,57.4394,57.0106,57.0392,43950.0
2023-01-25 10:00:00,59.88,60.11,59.76,59.81,25256.0,57.0488,57.2679,56.9344,56.9821,25256.0
2023-01-25 10:30:00,59.81,59.81,59.57,59.77,19379.0,56.9821,56.9821,56.7534,56.944,19379.0
2023-01-25 11:00:00,59.75,59.84,59.64,59.7,16368.0,56.9249,57.0106,56.8201,56.8773,16368.0
2023-01-25 11:30:00,59.67,59.86,59.57,59.83,13668.0,56.8487,57.0297,56.7534,57.0011,13668.0
2023-01-25 12:00:00,59.87,59.87,59.73,59.8,15303.0,57.0392,57.0392,56.9058,56.9725,15303.0
2023-01-25 12:30:00,59.9,59.97,59.79,59.82,9121.0,57.0678,57.1345,56.963,56.9916,9121.0
2023-01-25 13:00:00,59.82,60.04,59.81,60.01,18256.0,56.9916,57.2012,56.9821,57.1726,18256.0
2023-01-25 13:30:00,60.01,60.3,59.98,60.3,14912.0,57.1726,57.4489,57.144,57.4489,14912.0
2023-01-25 14:00:00,60.3,60.43,60.24,60.28,17817.0,57.4489,57.5728,57.3917,57.4298,17817.0
2023-01-25 14:30:00,60.29,60.44,60.21,60.41,20429.0,57.4394,57.5823,57.3632,57.5537,20429.0
2023-01-25 15:00:00,60.42,60.45,60.19,60.34,35603.0,57.5632,57.5918,57.3441,57.487,35603.0
2023-01-25 15:30:00,60.35,60.55,60.31,60.53,112640.0,57.4965,57.6871,57.4584,57.668,112640.0
2023-01-26 09:30:00,60.66,60.89,59.45,59.47,70758.0,57.7919,58.011,56.6391,56.6581,70758.0
2023-01-26 10:00:00,59.5,59.57,58.95,59.34,80521.0,56.6867,56.7534,56.1627,56.5343,80521.0
2023-01-26 10:30:00,59.33,59.43,58.87,58.94,51369.0,56.5248,56.62,56.0865,56.1532,51369.0
2023-01-26 11:00:00,58.96,59.14,58.85,59.01,45362.0,56.1723,56.3437,56.0675,56.2199,45362.0
2023-01-26 11:30:00,59.02,59.38,58.95,59.36,34118.0,56.2294,56.5724,56.1627,56.5533,34118.0
2023-01-26 12:00:00,59.38,59.49,59.22,59.29,45135.0,56.5724,56.6772,56.42,56.4867,45135.0
2023-01-26 12:30:00,59.28,59.48,59.18,59.22,34086.0,56.4771,56.6677,56.3819,56.42,34086.0
2023-01-26 13:00:00,59.25,59.5,59.25,59.34,69431.0,56.4485,56.6867,56.4485,56.5343,69431.0
2023-01-26 13:30:00,59.33,59.65,59.14,59.44,91767.0,56.5248,56.8296,56.3437,56.6296,91767.0
2023-01-26 14:00:00,59.44,59.44,59.03,59.08,44395.0,56.6296,56.6296,56.2389,56.2866,44395.0
2023-01-26 14:30:00,59.07,59.17,58.91,59.02,76607.0,56.2771,56.3723,56.1246,56.2294,76607.0
2023-01-26 15:00:00,59.01,59.11,58.89,59.0,60043.0,56.2199,56.3152,56.1056,56.2104,60043.0
2023-01-26 15:30:00,58.98,59.07,58.82,58.84,296139.0,56.1913,56.2771,56.0389,56.0579,296139.0
2023-01-27 09:30:00,58.9,59.46,58.82,59.41,74255.0,56.1151,56.6486,56.0389,56.601,74255.0
2023-01-27 10:00:00,59.43,59.71,59.25,59.47,70297.0,56.62,56.8868,56.4485,56.6581,70297.0
2023-01-27 10:30:00,59.47,59.99,59.47,59.58,111210.0,56.6581,57.1536,56.6581,56.7629,111210.0
2023-01-27 11:00:00,59.54,59.57,59.3,59.38,71073.0,56.7248,56.7534,56.4962,56.5724,71073.0
2023-01-27 11:30:00,59.39,59.43,59.31,59.34,38437.0,56.5819,56.62,56.5057,56.5343,38437.0
2023-01-27 12:00:00,59.32,59.43,59.23,59.3,34058.0,56.5152,56.62,56.4295,56.4962,34058.0
2023-01-27 12:30:00,59.29,60.0,59.29,59.96,79219.0,56.4867,57.1631,56.4867,57.125,79219.0
2023-01-27 13:00:00,59.97,59.99,59.77,59.94,30025.0,57.1345,57.1536,56.944,57.1059,30025.0
2023-01-27 13:30:00,59.95,60.08,59.79,60.07,38320.0,57.1154,57.2393,56.963,57.2298,38320.0
2023-01-27 14:00:00,60.08,60.31,60.06,60.2,82141.0,57.2393,57.4584,57.2202,57.3536,82141.0
2023-01-27 14:30:00,60.19,60.52,60.19,60.46,64357.0,57.3441,57.6585,57.3441,57.6013,64357.0
2023-01-27 15:00:00,60.43,60.64,60.26,60.4,91793.0,57.5728,57.7728,57.4108,57.5442,91793.0
2023-01-27 15:30:00,60.4,60.48,60.22,60.36,220051.0,57.5442,57.6204,57.3727,57.5061,220051.0
2023-01-30 09:30:00,59.61,61.12,59.15,60.51,95097.0,57.0776,58.5234,56.6371,57.9393,95097.0
2023-01-30 10:00:00,60.54,60.82,60.46,60.68,92872.0,57.9681,58.2362,57.8915,58.1021,92872.0
2023-01-30 10:30:00,60.68,60.68,60.09,60.16,46656.0,58.1021,58.1021,57.5372,57.6042,46656.0
2023-01-30 11:00:00,60.18,60.53,60.06,60.32,61250.0,57.6234,57.9585,57.5085,57.7574,61250.0
2023-01-30 11:30:00,60.34,60.54,60.19,60.38,82081.0,57.7766,57.9681,57.6329,57.8149,82081.0
2023-01-30 12:00:00,60.35,60.41,60.13,60.3,34910.0,57.7861,57.8436,57.5755,57.7383,34910.0
2023-01-30 12:30:00,60.3,60.39,60.07,60.15,40742.0,57.7383,57.8244,57.518,57.5946,40742.0
2023-01-30 13:00:00,60.09,60.33,59.99,60.24,40946.0,57.5372,57.767,57.4414,57.6808,40946.0
2023-01-30 13:30:00,60.23,60.42,60.09,60.39,81395.0,57.6712,57.8532,57.5372,57.8244,81395.0
2023-01-30 14:00:00,60.41,60.44,59.94,60.14,61264.0,57.8436,57.8723,57.3936,57.5851,61264.0
2023-01-30 14:30:00,60.15,60.26,60.01,60.1,72549.0,57.5946,57.7,57.4606,57.5468,72549.0
2023-01-30 15:00:00,60.12,60.22,59.62,59.65,86091.0,57.5659,57.6617,57.0872,57.1159,86091.0
2023-01-30 15:30:00,59.67,59.86,59.47,59.57,237868.0,57.135,57.317,56.9435,57.0393,237868.0
2023-01-31 09:30:00,63.98,66.41,63.63,64.05,379440.0,61.2619,63.5887,60.9268,61.329,379440.0
2023-01-31 10:00:00,64.05,64.74,63.99,64.4,303048.0,61.329,61.9896,61.2715,61.6641,303048.0
2023-01-31 10:30:00,64.41,65.47,63.98,65.47,286940.0,61.6737,62.6886,61.2619,62.6886,286940.0
2023-01-31 11:00:00,65.44,65.47,64.88,64.94,145967.0,62.6599,62.6886,62.1237,62.1811,145967.0
2023-01-31 11:30:00,64.98,66.21,64.93,66.08,123076.0,62.2194,63.3972,62.1716,63.2727,123076.0
2023-01-31 12:00:00,66.08,66.08,65.37,65.62,92410.0,63.2727,63.2727,62.5929,62.8323,92410.0
2023-01-31 12:30:00,65.63,66.37,65.63,66.28,275511.0,62.8418,63.5504,62.8418,63.4642,275511.0
2023-01-31 13:00:00,66.28,66.78,65.84,66.05,273728.0,63.4642,63.943,63.0429,63.244,273728.0
2023-01-31 13:30:00,66.04,66.28,65.83,66.25,168112.0,63.2344,63.4642,63.0333,63.4355,168112.0
2023-01-31 14:00:00,66.27,67.08,66.26,67.03,265454.0,63.4546,64.2302,63.4451,64.1824,265454.0
2023-01-31 14:30:00,67.03,67.44,66.76,67.44,206697.0,64.1824,64.5749,63.9238,64.5749,206697.0
2023-01-31 15:00:00,67.43,67.43,66.83,67.2,210785.0,64.5654,64.5654,63.9908,64.3451,210785.0
2023-01-31 15:30:00,67.2,68.12,67.19,67.71,677377.0,64.3451,65.226,64.3356,64.8335,677377.0
2023-02-01 09:30:00,68.48,68.74,67.7,68.27,175107.0,65.5708,65.8197,64.8239,65.3697,175107.0
2023-02-01 10:00:00,68.3,68.33,67.64,67.73,110257.0,65.3984,65.4271,64.7664,64.8526,110257.0
2023-02-01 10:30:00,67.7,67.94,67.17,67.25,75522.0,64.8239,65.0537,64.3164,64.393,75522.0
2023-02-01 11:00:00,67.25,68.22,67.21,68.13,66249.0,64.393,65.3218,64.3547,65.2356,66249.0
2023-02-01 11:30:00,68.13,68.47,67.99,68.2,79599.0,65.2356,65.5612,65.1016,65.3026,79599.0
2023-02-01 12:00:00,68.19,68.29,67.7,67.88,53093.0,65.2931,65.3888,64.8239,64.9962,53093.0
2023-02-01 12:30:00,67.87,68.16,67.84,67.99,47868.0,64.9867,65.2643,64.9579,65.1016,47868.0
2023-02-01 13:00:00,68.0,68.22,67.91,68.22,47253.0,65.1111,65.3218,65.025,65.3218,47253.0
2023-02-01 13:30:00,68.24,68.36,68.08,68.25,68108.0,65.3409,65.4558,65.1877,65.3505,68108.0
2023-02-01 14:00:00,68.24,68.28,67.75,68.14,60665.0,65.3409,65.3792,64.8718,65.2452,60665.0
2023-02-01 14:30:00,68.14,68.9,67.64,68.79,115076.0,65.2452,65.9729,64.7664,65.8676,115076.0
2023-02-01 15:00:00,68.8,69.61,68.8,69.59,87779.0,65.8772,66.6527,65.8772,66.6336,87779.0
2023-02-01 15:30:00,69.61,70.22,69.59,69.98,328626.0,66.6527,67.2368,66.6336,67.007,328626.0
2023-02-02 09:30:00,71.01,71.61,70.63,70.92,167041.0,67.9933,68.5678,67.6294,67.9071,167041.0
2023-02-02 10:00:00,70.92,71.06,70.51,70.73,49333.0,67.9071,68.0411,67.5145,67.7252,49333.0
2023-02-02 10:30:00,70.73,70.81,70.55,70.68,53526.0,67.7252,67.8018,67.5528,67.6773,53526.0
2023-02-02 11:00:00,70.65,71.09,70.65,71.03,70614.0,67.6486,68.0699,67.6486,68.0124,70614.0
2023-02-02 11:30:00,71.02,71.74,71.01,71.7,87346.0,68.0028,68.6923,67.9933,68.654,87346.0
2023-02-02 12:00:00,71.7,71.87,71.28,71.28,86054.0,68.654,68.8167,68.2518,68.2518,86054.0
2023-02-02 12:30:00,71.24,71.35,70.72,70.8,50984.0,68.2135,68.3188,67.7156,67.7922,50984.0
2023-02-02 13:00:00,70.82,71.04,70.74,70.86,35690.0,67.8113,68.022,67.7347,67.8496,35690.0
2023-02-02 13:30:00,70.85,71.3,70.85,71.22,34202.0,67.8401,68.2709,67.8401,68.1943,34202.0
2023-02-02 14:00:00,71.22,71.24,70.78,70.91,54506.0,68.1943,68.2135,67.773,67.8975,54506.0
2023-02-02 14:30:00,70.91,70.93,70.34,70.39,48519.0,67.8975,67.9167,67.3517,67.3996,48519.0
2023-02-02 15:00:00,70.37,70.68,70.22,70.58,84144.0,67.3805,67.6773,67.2368,67.5815,84144.0
2023-02-02 15:30:00,70.59,70.77,70.35,70.4,210186.0,67.5911,67.7635,67.3613,67.4092,210186.0
2023-02-03 09:30:00,69.47,70.17,69.37,70.17,43553.0,66.5187,67.189,66.4229,67.189,43553.0
2023-02-03 10:00:00,70.03,70.09,69.77,69.83,35811.0,67.0549,67.1124,66.8059,66.8634,35811.0
2023-02-03 10:30:00,69.83,69.95,69.34,69.37,48351.0,66.8634,66.9783,66.3942,66.4229,48351.0
2023-02-03 11:00:00,69.35,69.71,69.24,69.67,46965.0,66.4038,66.7485,66.2985,66.7102,46965.0
2023-02-03 11:30:00,69.69,69.76,69.34,69.35,32832.0,66.7293,66.7964,66.3942,66.4038,32832.0
2023-02-03 12:00:00,69.36,69.62,69.36,69.4,23145.0,66.4134,66.6623,66.4134,66.4517,23145.0
2023-02-03 12:30:00,69.38,69.54,69.22,69.22,19841.0,66.4325,66.5857,66.2793,66.2793,19841.0
2023-02-03 13:00:00,69.19,69.25,68.78,68.99,50206.0,66.2506,66.308,65.858,66.0591,50206.0
2023-02-03 13:30:00,68.97,69.27,68.89,69.14,40109.0,66.0399,66.3272,65.9633,66.2027,40109.0
2023-02-03 14:00:00,69.18,69.25,68.98,69.22,24178.0,66.241,66.308,66.0495,66.2793,24178.0
2023-02-03 14:30:00,69.23,69.33,69.09,69.11,26225.0,66.2889,66.3846,66.1548,66.174,26225.0
2023-02-03 15:00:00,69.1,69.21,68.96,68.97,29053.0,66.1644,66.2697,66.0304,66.0399,29053.0
2023-02-03 15:30:00,69.0,69.07,68.7,69.05,135744.0,66.0687,66.1357,65.7814,66.1165,135744.0
2023-02-06 09:30:00,68.35,68.55,67.63,67.8,83082.0,65.4463,65.6378,64.7569,64.9196,83082.0
2023-02-06 10:00:00,67.78,67.87,67.35,67.4,93000.0,64.9005,64.9867,64.4888,64.5366,93000.0
2023-02-06 10:30:00,67.38,67.77,67.33,67.67,42756.0,64.5175,64.8909,64.4696,64.7952,42756.0
2023-02-06 11:00:00,67.67,67.88,67.53,67.83,48318.0,64.7952,64.9962,64.6611,64.9484,48318.0
2023-02-06 11:30:00,67.83,68.05,67.65,67.71,46121.0,64.9484,65.159,64.776,64.8335,46121.0
2023-02-06 12:00:00,67.7,67.76,67.57,67.59,34922.0,64.8239,64.8813,64.6994,64.7186,34922.0
2023-02-06 12:30:00,67.59,67.88,67.58,67.67,40987.0,64.7186,64.9962,64.709,64.7952,40987.0
2023-02-06 13:00:00,67.66,67.69,67.41,67.45,23398.0,64.7856,64.8143,64.5462,64.5845,23398.0
2023-02-06 13:30:00,67.44,67.72,67.42,67.7,52897.0,64.5749,64.843,64.5558,64.8239,52897.0
2023-02-06 14:00:00,67.69,67.85,67.59,67.6,36066.0,64.8143,64.9675,64.7186,64.7281,36066.0
2023-02-06 14:30:00,67.61,67.73,67.49,67.67,40952.0,64.7377,64.8526,64.6228,64.7952,40952.0
2023-02-06 15:00:00,67.68,67.8,67.63,67.7,63078.0,64.8047,64.9196,64.7569,64.8239,63078.0
2023-02-06 15:30:00,67.7,67.71,67.43,67.49,183082.0,64.8239,64.8335,64.5654,64.6228,183082.0
2023-02-07 09:30:00,66.9,67.15,66.53,66.57,45472.0,64.0579,64.2973,63.7036,63.7419,45472.0
2023-02-07 10:00:00,66.62,66.85,66.41,66.7,39195.0,63.7898,64.01,63.5887,63.8664,39195.0
2023-02-07 10:30:00,66.75,66.75,66.44,66.56,28525.0,63.9142,63.9142,63.6174,63.7323,28525.0
2023-02-07 11:00:00,66.53,66.77,66.41,66.56,53565.0,63.7036,63.9334,63.5887,63.7323,53565.0
2023-02-07 11:30:00,66.59,66.65,66.35,66.42,19867.0,63.761,63.8185,63.5312,63.5983,19867.0
2023-02-07 12:00:00,66.41,66.47,66.25,66.26,22335.0,63.5887,63.6461,63.4355,63.4451,22335.0
2023-02-07 12:30:00,66.26,67.09,66.19,67.0,62780.0,63.4451,64.2398,63.378,64.1536,62780.0
2023-02-07 13:00:00,67.04,67.09,66.2,66.2,56771.0,64.1919,64.2398,63.3876,63.3876,56771.0
2023-02-07 13:30:00,66.15,66.15,65.76,65.94,31873.0,63.3397,63.3397,62.9663,63.1387,31873.0
2023-02-07 14:00:00,65.92,66.63,65.92,66.47,29654.0,63.1195,63.7993,63.1195,63.6461,29654.0
2023-02-07 14:30:00,66.48,66.66,66.43,66.49,42788.0,63.6557,63.8281,63.6078,63.6653,42788.0
2023-02-07 15:00:00,66.5,66.87,66.49,66.76,77883.0,63.6749,64.0291,63.6653,63.9238,77883.0
2023-02-07 15:30:00,66.75,66.8,66.58,66.63,197991.0,63.9142,63.9621,63.7515,63.7993,197991.0
2023-02-08 09:30:00,66.1,66.55,65.86,66.48,35760.0,63.2919,63.7227,63.0621,63.6557,35760.0
2023-02-08 10:00:00,66.48,66.77,66.4,66.58,32041.0,63.6557,63.9334,63.5791,63.7515,32041.0
2023-02-08 10:30:00,66.58,66.68,66.26,66.28,23289.0,63.7515,63.8472,63.4451,63.4642,23289.0
2023-02-08 11:00:00,66.27,66.34,65.94,66.12,15657.0,63.4546,63.5217,63.1387,63.311,15657.0
2023-02-08 11:30:00,66.12,66.29,65.93,66.24,27323.0,63.311,63.4738,63.1291,63.4259,27323.0
2023-02-08 12:00:00,66.23,66.23,66.04,66.23,12411.0,63.4163,63.4163,63.2344,63.4163,12411.0
2023-02-08 12:30:00,66.25,66.3,66.08,66.26,10802.0,63.4355,63.4834,63.2727,63.4451,10802.0
2023-02-08 13:00:00,66.26,66.57,66.25,66.4,23474.0,63.4451,63.7419,63.4355,63.5791,23474.0
2023-02-08 13:30:00,66.37,66.48,66.31,66.44,25067.0,63.5504,63.6557,63.4929,63.6174,25067.0
2023-02-08 14:00:00,66.44,66.57,66.33,66.33,27569.0,63.6174,63.7419,63.5121,63.5121,27569.0
2023-02-08 14:30:00,66.35,66.41,66.2,66.39,33678.0,63.5312,63.5887,63.3876,63.5695,33678.0
2023-02-08 15:00:00,66.39,66.39,66.16,66.24,38237.0,63.5695,63.5695,63.3493,63.4259,38237.0
2023-02-08 15:30:00,66.23,66.45,66.15,66.21,177323.0,63.4163,63.627,63.3397,63.3972,177323.0
2023-02-09 09:30:00,66.87,67.26,66.82,66.84,23030.0,64.0291,64.4026,63.9813,64.0004,23030.0
2023-02-09 10:00:00,66.83,67.25,66.8,66.92,27497.0,63.9908,64.393,63.9621,64.077,27497.0
2023-02-09 10:30:00,66.86,67.13,66.82,66.99,19924.0,64.0196,64.2781,63.9813,64.1441,19924.0
2023-02-09 11:00:00,66.98,66.98,66.55,66.58,16124.0,64.1345,64.1345,63.7227,63.7515,16124.0
2023-02-09 11:30:00,66.56,66.57,66.29,66.4,20649.0,63.7323,63.7419,63.4738,63.5791,20649.0
2023-02-09 12:00:00,66.43,66.44,66.24,66.25,15508.0,63.6078,63.6174,63.4259,63.4355,15508.0
2023-02-09 12:30:00,66.26,66.26,65.88,66.04,30099.0,63.4451,63.4451,63.0812,63.2344,30099.0
2023-02-09 13:00:00,66.04,66.1,65.92,65.92,19680.0,63.2344,63.2919,63.1195,63.1195,19680.0
2023-02-09 13:30:00,65.91,65.99,65.71,65.81,21421.0,63.1099,63.1865,62.9184,63.0142,21421.0
2023-02-09 14:00:00,65.8,65.91,65.71,65.79,17368.0,63.0046,63.1099,62.9184,62.995,17368.0
2023-02-09 14:30:00,65.79,66.06,65.75,65.81,29119.0,62.995,63.2536,62.9567,63.0142,29119.0
2023-02-09 15:00:00,65.8,65.8,65.52,65.62,15094.0,63.0046,63.0046,62.7365,62.8323,15094.0
2023-02-09 15:30:00,65.61,65.94,65.44,65.81,111553.0,62.8227,63.1387,62.6599,63.0142,111553.0
2023-02-10 09:30:00,65.44,65.71,65.24,65.5,24951.0,62.6599,62.9184,62.4684,62.7174,24951.0
2023-02-10 10:00:00,65.51,65.98,65.38,65.9,31052.0,62.7269,63.177,62.6024,63.1004,31052.0
2023-02-10 10:30:00,65.91,65.97,65.63,65.78,24632.0,63.1099,63.1674,62.8418,62.9855,24632.0
2023-02-10 11:00:00,65.73,65.84,65.68,65.73,13631.0,62.9376,63.0429,62.8897,62.9376,13631.0
2023-02-10 11:30:00,65.74,66.01,65.68,65.87,23981.0,62.9472,63.2057,62.8897,63.0716,23981.0
2023-02-10 12:00:00,65.88,65.91,65.62,65.8,15153.0,63.0812,63.1099,62.8323,63.0046,15153.0
2023-02-10 12:30:00,65.85,66.03,65.85,66.03,15972.0,63.0525,63.2248,63.0525,63.2248,15972.0
2023-02-10 13:00:00,66.04,66.34,66.02,66.24,51158.0,63.2344,63.5217,63.2153,63.4259,51158.0
2023-02-10 13:30:00,66.23,66.24,65.85,65.92,16950.0,63.4163,63.4259,63.0525,63.1195,16950.0
2023-02-10 14:00:00,65.8,66.16,65.8,66.08,13661.0,63.0046,63.3493,63.0046,63.2727,13661.0
2023-02-10 14:30:00,66.06,66.16,65.96,66.09,19385.0,63.2536,63.3493,63.1578,63.2823,19385.0
2023-02-10 15:00:00,66.1,66.17,65.83,65.96,31221.0,63.2919,63.3589,63.0333,63.1578,31221.0
2023-02-10 15:30:00,65.97,66.12,65.86,66.12,143153.0,63.1674,63.311,63.0621,63.311,143153.0
2023-02-13 09:30:00,66.36,67.06,66.19,67.0,32299.0,63.5408,64.2111,63.378,64.1536,32299.0
2023-02-13 10:00:00,66.98,67.13,66.78,67.13,23615.0,64.1345,64.2781,63.943,64.2781,23615.0
2023-02-13 10:30:00,67.13,67.52,67.05,67.45,37201.0,64.2781,64.6515,64.2015,64.5845,37201.0
2023-02-13 11:00:00,67.45,67.62,67.37,67.62,42513.0,64.5845,64.7473,64.5079,64.7473,42513.0
2023-02-13 11:30:00,67.64,67.87,67.38,67.74,27094.0,64.7664,64.9867,64.5175,64.8622,27094.0
2023-02-13 12:00:00,67.73,67.98,67.69,67.81,39614.0,64.8526,65.092,64.8143,64.9292,39614.0
2023-02-13 12:30:00,67.82,67.95,67.71,67.73,33312.0,64.9388,65.0633,64.8335,64.8526,33312.0
2023-02-13 13:00:00,67.72,67.72,67.57,67.62,23387.0,64.843,64.843,64.6994,64.7473,23387.0
2023-02-13 13:30:00,67.64,67.71,67.48,67.61,27486.0,64.7664,64.8335,64.6132,64.7377,27486.0
2023-02-13 14:00:00,67.6,67.65,67.45,67.48,30217.0,64.7281,64.776,64.5845,64.6132,30217.0
2023-02-13 14:30:00,67.5,67.62,67.47,67.61,30664.0,64.6324,64.7473,64.6037,64.7377,30664.0
2023-02-13 15:00:00,67.62,67.85,67.54,67.84,43297.0,64.7473,64.9675,64.6707,64.9579,43297.0
2023-02-13 15:30:00,67.84,68.09,67.83,68.04,207189.0,64.9579,65.1973,64.9484,65.1494,207189.0
2023-02-14 09:30:00,67.82,68.0,67.36,67.99,38081.0,64.9388,65.1111,64.4983,65.1016,38081.0
2023-02-14 10:00:00,67.95,68.13,67.7,67.7,28972.0,65.0633,65.2356,64.8239,64.8239,28972.0
2023-02-14 10:30:00,67.7,67.76,66.97,67.17,26157.0,64.8239,64.8813,64.1249,64.3164,26157.0
2023-02-14 11:00:00,67.13,67.59,67.13,67.26,28605.0,64.2781,64.7186,64.2781,64.4026,28605.0
2023-02-14 11:30:00,67.15,67.4,66.83,67.26,40482.0,64.2973,64.5366,63.9908,64.4026,40482.0
2023-02-14 12:00:00,67.32,67.43,67.27,67.28,16229.0,64.46,64.5654,64.4122,64.4217,16229.0
2023-02-14 12:30:00,67.29,67.55,67.26,67.53,17408.0,64.4313,64.6803,64.4026,64.6611,17408.0
2023-02-14 13:00:00,67.54,67.87,67.54,67.78,19968.0,64.6707,64.9867,64.6707,64.9005,19968.0
2023-02-14 13:30:00,67.79,67.87,67.62,67.7,19036.0,64.9101,64.9867,64.7473,64.8239,19036.0
2023-02-14 14:00:00,67.67,67.79,67.47,67.73,18332.0,64.7952,64.9101,64.6037,64.8526,18332.0
2023-02-14 14:30:00,67.73,67.98,67.73,67.76,20305.0,64.8526,65.092,64.8526,64.8813,20305.0
2023-02-14 15:00:00,67.77,67.83,67.62,67.73,37232.0,64.8909,64.9484,64.7473,64.8526,37232.0
2023-02-14 15:30:00,67.72,67.78,67.46,67.48,113690.0,64.843,64.9005,64.5941,64.6132,113690.0
2023-02-15 09:30:00,66.89,67.32,66.89,66.96,21478.0,64.0483,64.46,64.0483,64.1153,21478.0
2023-02-15 10:00:00,66.93,67.29,66.85,67.29,16970.0,64.0866,64.4313,64.01,64.4313,16970.0
2023-02-15 10:30:00,67.29,67.48,67.24,67.27,14050.0,64.4313,64.6132,64.3834,64.4122,14050.0
2023-02-15 11:00:00,67.29,67.57,67.28,67.51,16516.0,64.4313,64.6994,64.4217,64.642,16516.0
2023-02-15 11:30:00,67.5,67.53,67.34,67.39,20616.0,64.6324,64.6611,64.4792,64.5271,20616.0
2023-02-15 12:00:00,67.39,67.4,67.13,67.13,19914.0,64.5271,64.5366,64.2781,64.2781,19914.0
2023-02-15 12:30:00,67.12,67.33,67.06,67.26,15001.0,64.2685,64.4696,64.2111,64.4026,15001.0
2023-02-15 13:00:00,67.27,67.48,67.26,67.47,7804.0,64.4122,64.6132,64.4026,64.6037,7804.0
2023-02-15 13:30:00,67.46,67.67,67.38,67.67,12628.0,64.5941,64.7952,64.5175,64.7952,12628.0
2023-02-15 14:00:00,67.68,67.81,67.66,67.81,12631.0,64.8047,64.9292,64.7856,64.9292,12631.0
2023-02-15 14:30:00,67.81,67.84,67.73,67.75,15445.0,64.9292,64.9579,64.8526,64.8718,15445.0
2023-02-15 15:00:00,67.78,68.03,67.78,68.02,23381.0,64.9005,65.1399,64.9005,65.1303,23381.0
2023-02-15 15:30:00,68.02,68.08,67.84,68.03,89999.0,65.1303,65.1877,64.9579,65.1399,89999.0
2023-02-16 09:30:00,66.7,67.27,66.36,67.02,37807.0,63.8664,64.4122,63.5408,64.1728,37807.0
2023-02-16 10:00:00,66.95,67.41,66.93,67.39,21696.0,64.1058,64.5462,64.0866,64.5271,21696.0
2023-02-16 10:30:00,67.42,67.91,67.42,67.84,25478.0,64.5558,65.025,64.5558,64.9579,25478.0
2023-02-16 11:00:00,67.84,67.99,67.59,67.68,35077.0,64.9579,65.1016,64.7186,64.8047,35077.0
2023-02-16 11:30:00,67.67,67.97,67.57,67.81,21180.0,64.7952,65.0824,64.6994,64.9292,21180.0
2023-02-16 12:00:00,67.81,68.02,67.78,67.99,16721.0,64.9292,65.1303,64.9005,65.1016,16721.0
2023-02-16 12:30:00,68.0,68.1,67.95,67.99,15947.0,65.1111,65.2069,65.0633,65.1016,15947.0
2023-02-16 13:00:00,68.02,68.1,67.83,67.83,14428.0,65.1303,65.2069,64.9484,64.9484,14428.0
2023-02-16 13:30:00,67.83,68.0,67.77,67.95,15229.0,64.9484,65.1111,64.8909,65.0633,15229.0
2023-02-16 14:00:00,67.93,68.18,67.92,68.1,21027.0,65.0441,65.2835,65.0345,65.2069,21027.0
2023-02-16 14:30:00,68.12,68.19,68.05,68.15,21113.0,65.226,65.2931,65.159,65.2548,21113.0
2023-02-16 15:00:00,68.13,68.15,67.72,67.72,32847.0,65.2356,65.2548,64.843,64.843,32847.0
2023-02-16 15:30:00,67.72,68.1,67.63,67.73,132232.0,64.843,65.2069,64.7569,64.8526,132232.0
2023-02-17 09:30:00,67.48,67.48,66.28,66.37,49291.0,64.6132,64.6132,63.4642,63.5504,49291.0
2023-02-17 10:00:00,66.36,66.8,66.33,66.5,23210.0,63.5408,63.9621,63.5121,63.6749,23210.0
2023-02-17 10:30:00,66.48,66.5,65.46,65.5,90241.0,63.6557,63.6749,62.6791,62.7174,90241.0
2023-02-17 11:00:00,65.56,66.35,65.53,66.21,125191.0,62.7748,63.5312,62.7461,63.3972,125191.0
2023-02-17 11:30:00,66.22,66.6,66.2,66.6,38129.0,63.4068,63.7706,63.3876,63.7706,38129.0
2023-02-17 12:00:00,66.61,66.78,66.43,66.66,31367.0,63.7802,63.943,63.6078,63.8281,31367.0
2023-02-17 12:30:00,66.66,66.92,66.62,66.78,45197.0,63.8281,64.077,63.7898,63.943,45197.0
2023-02-17 13:00:00,66.78,66.98,66.75,66.84,26053.0,63.943,64.1345,63.9142,64.0004,26053.0
2023-02-17 13:30:00,66.85,66.94,66.76,66.84,25774.0,64.01,64.0962,63.9238,64.0004,25774.0
2023-02-17 14:00:00,66.86,67.0,66.82,66.88,22009.0,64.0196,64.1536,63.9813,64.0387,22009.0
2023-02-17 14:30:00,66.88,66.97,66.8,66.92,20970.0,64.0387,64.1249,63.9621,64.077,20970.0
2023-02-17 15:00:00,66.96,67.04,66.86,66.86,22458.0,64.1153,64.1919,64.0196,64.0196,22458.0
2023-02-17 15:30:00,66.86,67.24,66.85,67.24,131793.0,64.0196,64.3834,64.01,64.3834,131793.0
2023-02-21 09:30:00,66.59,67.16,66.06,66.06,80261.0,63.761,64.3068,63.2536,63.2536,80261.0
2023-02-21 10:00:00,66.06,66.18,65.77,65.9,37205.0,63.2536,63.3685,62.9759,63.1004,37205.0
2023-02-21 10:30:00,65.86,66.12,65.7,65.88,75022.0,63.0621,63.311,62.9089,63.0812,75022.0
2023-02-21 11:00:00,65.87,65.99,65.67,65.87,59839.0,63.0716,63.1865,62.8801,63.0716,59839.0
2023-02-21 11:30:00,65.87,65.91,65.49,65.59,109931.0,63.0716,63.1099,62.7078,62.8035,109931.0
2023-02-21 12:00:00,65.55,65.69,65.45,65.49,31093.0,62.7652,62.8993,62.6695,62.7078,31093.0
2023-02-21 12:30:00,65.51,65.6,65.36,65.51,31017.0,62.7269,62.8131,62.5833,62.7269,31017.0
2023-02-21 13:00:00,65.49,65.69,65.37,65.63,36828.0,62.7078,62.8993,62.5929,62.8418,36828.0
2023-02-21 13:30:00,65.63,65.65,65.37,65.41,25743.0,62.8418,62.861,62.5929,62.6312,25743.0
2023-02-21 14:00:00,65.42,65.5,65.29,65.5,35223.0,62.6408,62.7174,62.5163,62.7174,35223.0
2023-02-21 14:30:00,65.51,65.64,65.47,65.54,25229.0,62.7269,62.8514,62.6886,62.7557,25229.0
2023-02-21 15:00:00,65.53,65.62,65.41,65.59,34204.0,62.7461,62.8323,62.6312,62.8035,34204.0
2023-02-21 15:30:00,65.59,65.87,65.47,65.67,322280.0,62.8035,63.0716,62.6886,62.8801,322280.0
2023-02-22 09:30:00,65.92,66.24,65.76,66.06,32077.0,63.1195,63.4259,62.9663,63.2536,32077.0
2023-02-22 10:00:00,66.09,66.29,65.88,66.16,23042.0,63.2823,63.4738,63.0812,63.3493,23042.0
2023-02-22 10:30:00,65.99,66.14,65.84,66.08,13256.0,63.1865,63.3302,63.0429,63.2727,13256.0
2023-02-22 11:00:00,66.08,66.14,65.91,65.93,11305.0,63.2727,63.3302,63.1099,63.1291,11305.0
2023-02-22 11:30:00,65.95,66.04,65.87,66.01,11925.0,63.1482,63.2344,63.0716,63.2057,11925.0
2023-02-22 12:00:00,66.01,66.12,65.91,66.04,10771.0,63.2057,63.311,63.1099,63.2344,10771.0
2023-02-22 12:30:00,66.02,66.18,65.95,66.14,15412.0,63.2153,63.3685,63.1482,63.3302,15412.0
2023-02-22 13:00:00,66.13,66.19,65.99,66.13,14313.0,63.3206,63.378,63.1865,63.3206,14313.0
2023-02-22 13:30:00,66.12,66.19,66.05,66.15,12932.0,63.311,63.378,63.244,63.3397,12932.0
2023-02-22 14:00:00,66.07,66.2,65.68,65.74,21952.0,63.2631,63.3876,62.8897,62.9472,21952.0
2023-02-22 14:30:00,65.69,65.74,65.32,65.35,21606.0,62.8993,62.9472,62.545,62.5737,21606.0
2023-02-22 15:00:00,65.33,65.52,65.3,65.3,27077.0,62.5546,62.7365,62.5258,62.5258,27077.0
2023-02-22 15:30:00,65.28,65.49,65.15,65.48,101060.0,62.5067,62.7078,62.3822,62.6982,101060.0
2023-02-23 09:30:00,65.93,66.15,65.75,65.86,21750.0,63.1291,63.3397,62.9567,63.0621,21750.0
2023-02-23 10:00:00,65.81,65.9,65.5,65.66,19665.0,63.0142,63.1004,62.7174,62.8706,19665.0
2023-02-23 10:30:00,65.71,65.74,65.24,65.4,13769.0,62.9184,62.9472,62.4684,62.6216,13769.0
2023-02-23 11:00:00,65.42,65.55,65.34,65.35,11040.0,62.6408,62.7652,62.5641,62.5737,11040.0
2023-02-23 11:30:00,65.35,65.39,64.93,65.07,23090.0,62.5737,62.612,62.1716,62.3056,23090.0
2023-02-23 12:00:00,65.07,65.18,65.02,65.13,15144.0,62.3056,62.4109,62.2577,62.3631,15144.0
2023-02-23 12:30:00,65.14,65.3,65.13,65.21,12234.0,62.3726,62.5258,62.3631,62.4397,12234.0
2023-02-23 13:00:00,65.21,65.26,65.09,65.23,13056.0,62.4397,62.4875,62.3248,62.4588,13056.0
2023-02-23 13:30:00,65.21,65.36,65.16,65.25,18442.0,62.4397,62.5833,62.3918,62.478,18442.0
2023-02-23 14:00:00,65.24,65.49,65.17,65.48,13311.0,62.4684,62.7078,62.4014,62.6982,13311.0
2023-02-23 14:30:00,65.49,65.62,65.49,65.55,17929.0,62.7078,62.8323,62.7078,62.7652,17929.0
2023-02-23 15:00:00,65.58,65.75,65.57,65.71,22775.0,62.794,62.9567,62.7844,62.9184,22775.0
2023-02-23 15:30:00,65.7,65.97,65.67,65.82,110835.0,62.9089,63.1674,62.8801,63.0238,110835.0
2023-02-24 09:30:00,65.11,65.28,64.39,64.7,48700.0,62.3439,62.5067,61.6545,61.9513,48700.0
2023-02-24 10:00:00,64.7,65.08,64.46,64.56,24634.0,61.9513,62.3152,61.7215,61.8173,24634.0
2023-02-24 10:30:00,64.49,64.92,64.44,64.89,25349.0,61.7503,62.162,61.7024,62.1333,25349.0
2023-02-24 11:00:00,64.98,65.34,64.89,65.2,29811.0,62.2194,62.5641,62.1333,62.4301,29811.0
2023-02-24 11:30:00,65.23,65.4,64.92,65.23,27359.0,62.4588,62.6216,62.162,62.4588,27359.0
2023-02-24 12:00:00,65.24,65.39,65.23,65.34,20088.0,62.4684,62.612,62.4588,62.5641,20088.0
2023-02-24 12:30:00,65.34,65.35,65.04,65.06,19386.0,62.5641,62.5737,62.2769,62.296,19386.0
2023-02-24 13:00:00,65.07,65.09,64.79,64.9,18740.0,62.3056,62.3248,62.0375,62.1428,18740.0
2023-02-24 13:30:00,64.89,65.06,64.77,64.94,14660.0,62.1333,62.296,62.0184,62.1811,14660.0
2023-02-24 14:00:00,64.91,65.01,64.82,64.9,17592.0,62.1524,62.2482,62.0662,62.1428,17592.0
2023-02-24 14:30:00,64.89,65.1,64.81,65.0,25686.0,62.1333,62.3343,62.0567,62.2386,25686.0
2023-02-24 15:00:00,65.01,65.1,64.94,64.95,26703.0,62.2482,62.3343,62.1811,62.1907,26703.0
2023-02-24 15:30:00,64.93,64.93,64.53,64.91,112331.0,62.1716,62.1716,61.7886,62.1524,112331.0
2023-02-27 09:30:00,65.57,65.81,65.3,65.76,25037.0,62.7844,63.0142,62.5258,62.9663,25037.0
2023-02-27 10:00:00,65.77,66.25,65.76,66.15,27380.0,62.9759,63.4355,62.9663,63.3397,27380.0
2023-02-27 10:30:00,66.13,66.15,65.82,66.03,28833.0,63.3206,63.3397,63.0238,63.2248,28833.0
2023-02-27 11:00:00,66.05,66.16,65.96,66.1,19294.0,63.244,63.3493,63.1578,63.2919,19294.0
2023-02-27 11:30:00,66.06,66.06,65.87,65.87,24795.0,63.2536,63.2536,63.0716,63.0716,24795.0
2023-02-27 12:00:00,65.87,65.88,65.69,65.71,10924.0,63.0716,63.0812,62.8993,62.9184,10924.0
2023-02-27 12:30:00,65.76,65.9,65.71,65.74,10554.0,62.9663,63.1004,62.9184,62.9472,10554.0
2023-02-27 13:00:00,65.76,65.79,65.69,65.71,10470.0,62.9663,62.995,62.8993,62.9184,10470.0
2023-02-27 13:30:00,65.73,65.8,65.63,65.78,11369.0,62.9376,63.0046,62.8418,62.9855,11369.0
2023-02-27 14:00:00,65.8,65.85,65.59,65.6,13693.0,63.0046,63.0525,62.8035,62.8131,13693.0
2023-02-27 14:30:00,65.59,65.67,65.54,65.6,13104.0,62.8035,62.8801,62.7557,62.8131,13104.0
2023-02-27 15:00:00,65.59,65.64,65.29,65.37,15778.0,62.8035,62.8514,62.5163,62.5929,15778.0
2023-02-27 15:30:00,65.38,65.41,65.22,65.3,120028.0,62.6024,62.6312,62.4492,62.5258,120028.0
2023-02-28 09:30:00,65.12,65.89,65.12,65.78,21375.0,62.3535,63.0908,62.3535,62.9855,21375.0
2023-02-28 10:00:00,65.75,66.05,65.68,65.82,17177.0,62.9567,63.244,62.8897,63.0238,17177.0
2023-02-28 10:30:00,65.86,65.93,65.68,65.8,13908.0,63.0621,63.1291,62.8897,63.0046,13908.0
2023-02-28 11:00:00,65.81,66.07,65.78,65.98,14190.0,63.0142,63.2631,62.9855,63.177,14190.0
2023-02-28 11:30:00,65.95,65.95,65.69,65.76,17073.0,63.1482,63.1482,62.8993,62.9663,17073.0
2023-02-28 12:00:00,65.79,65.88,65.71,65.83,11203.0,62.995,63.0812,62.9184,63.0333,11203.0
2023-02-28 12:30:00,65.8,65.91,65.66,65.9,13145.0,63.0046,63.1099,62.8706,63.1004,13145.0
2023-02-28 13:00:00,65.88,65.95,65.82,65.94,7428.0,63.0812,63.1482,63.0238,63.1387,7428.0
2023-02-28 13:30:00,65.95,65.95,65.87,65.87,11202.0,63.1482,63.1482,63.0716,63.0716,11202.0
2023-02-28 14:00:00,65.88,65.94,65.71,65.86,19368.0,63.0812,63.1387,62.9184,63.0621,19368.0
2023-02-28 14:30:00,65.87,65.9,65.7,65.78,13379.0,63.0716,63.1004,62.9089,62.9855,13379.0
2023-02-28 15:00:00,65.77,65.78,65.62,65.72,25367.0,62.9759,62.9855,62.8323,62.928,25367.0
2023-02-28 15:30:00,65.7,65.84,65.58,65.64,117092.0,62.9089,63.0429,62.794,62.8514,117092.0
2023-03-01 09:30:00,65.75,66.57,65.38,66.37,67835.0,62.9567,63.7419,62.6024,63.5504,67835.0
2023-03-01 10:00:00,66.48,66.6,65.79,66.18,99913.0,63.6557,63.7706,62.995,63.3685,99913.0
2023-03-01 10:30:00,66.2,66.59,66.08,66.45,45542.0,63.3876,63.761,63.2727,63.627,45542.0
2023-03-01 11:00:00,66.41,66.45,66.08,66.31,41856.0,63.5887,63.627,63.2727,63.4929,41856.0
2023-03-01 11:30:00,66.3,66.58,66.21,66.51,46402.0,63.4834,63.7515,63.3972,63.6844,46402.0
2023-03-01 12:00:00,66.49,66.8,66.47,66.74,41168.0,63.6653,63.9621,63.6461,63.9047,41168.0
2023-03-01 12:30:00,66.76,66.97,66.6,66.72,62733.0,63.9238,64.1249,63.7706,63.8855,62733.0
2023-03-01 13:00:00,66.72,66.81,66.55,66.64,36870.0,63.8855,63.9717,63.7227,63.8089,36870.0
2023-03-01 13:30:00,66.6,66.79,66.54,66.79,46891.0,63.7706,63.9525,63.7132,63.9525,46891.0
2023-03-01 14:00:00,66.77,66.77,66.43,66.45,61733.0,63.9334,63.9334,63.6078,63.627,61733.0
2023-03-01 14:30:00,66.44,66.61,66.33,66.61,40622.0,63.6174,63.7802,63.5121,63.7802,40622.0
2023-03-01 15:00:00,66.61,66.86,66.56,66.75,254697.0,63.7802,64.0196,63.7323,63.9142,254697.0
2023-03-01 15:30:00,66.75,66.91,66.6,66.77,276420.0,63.9142,64.0675,63.7706,63.9334,276420.0
2023-03-02 09:30:00,66.35,66.69,65.98,66.45,33304.0,63.5312,63.8568,63.177,63.627,33304.0
2023-03-02 10:00:00,66.5,66.66,66.28,66.65,42223.0,63.6749,63.8281,63.4642,63.8185,42223.0
2023-03-02 10:30:00,66.59,66.78,66.38,66.77,27517.0,63.761,63.943,63.56,63.9334,27517.0
2023-03-02 11:00:00,66.8,67.03,66.73,66.95,29164.0,63.9621,64.1824,63.8951,64.1058,29164.0
2023-03-02 11:30:00,66.98,67.2,66.98,67.09,26970.0,64.1345,64.3451,64.1345,64.2398,26970.0
2023-03-02 12:00:00,67.09,67.15,66.84,66.85,35056.0,64.2398,64.2973,64.0004,64.01,35056.0
2023-03-02 12:30:00,66.86,67.05,66.78,67.05,33150.0,64.0196,64.2015,63.943,64.2015,33150.0
2023-03-02 13:00:00,67.03,67.15,66.92,66.97,37269.0,64.1824,64.2973,64.077,64.1249,37269.0
2023-03-02 13:30:00,66.99,67.49,66.96,67.49,17814.0,64.1441,64.6228,64.1153,64.6228,17814.0
2023-03-02 14:00:00,67.5,67.59,67.26,67.45,23997.0,64.6324,64.7186,64.4026,64.5845,23997.0
2023-03-02 14:30:00,67.46,67.51,67.3,67.42,15601.0,64.5941,64.642,64.4409,64.5558,15601.0
2023-03-02 15:00:00,67.43,67.61,67.38,67.58,25543.0,64.5654,64.7377,64.5175,64.709,25543.0
2023-03-02 15:30:00,67.58,67.79,67.56,67.65,119701.0,64.709,64.9101,64.6898,64.776,119701.0
2023-03-03 09:30:00,67.85,67.85,66.76,66.91,64321.0,64.9675,64.9675,63.9238,64.0675,64321.0
2023-03-03 10:00:00,66.95,67.09,66.53,66.98,32663.0,64.1058,64.2398,63.7036,64.1345,32663.0
2023-03-03 10:30:00,66.98,67.04,66.79,66.79,27073.0,64.1345,64.1919,63.9525,63.9525,27073.0
2023-03-03 11:00:00,66.81,67.03,66.78,66.87,26507.0,63.9717,64.1824,63.943,64.0291,26507.0
2023-03-03 11:30:00,66.89,67.27,66.86,67.24,32168.0,64.0483,64.4122,64.0196,64.3834,32168.0
2023-03-03 12:00:00,67.25,67.47,67.19,67.47,11860.0,64.393,64.6037,64.3356,64.6037,11860.0
2023-03-03 12:30:00,67.46,67.53,67.42,67.51,7120.0,64.5941,64.6611,64.5558,64.642,7120.0
2023-03-03 13:00:00,67.52,67.58,67.38,67.55,11968.0,64.6515,64.709,64.5175,64.6803,11968.0
2023-03-03 13:30:00,67.56,67.63,67.49,67.63,13489.0,64.6898,64.7569,64.6228,64.7569,13489.0
2023-03-03 14:00:00,67.62,67.87,67.58,67.8,14783.0,64.7473,64.9867,64.709,64.9196,14783.0
2023-03-03 14:30:00,67.8,67.88,67.75,67.83,21179.0,64.9196,64.9962,64.8718,64.9484,21179.0
2023-03-03 15:00:00,67.85,68.13,67.81,68.03,23801.0,64.9675,65.2356,64.9292,65.1399,23801.0
2023-03-03 15:30:00,68.01,68.19,67.82,68.13,137119.0,65.1207,65.2931,64.9388,65.2356,137119.0
2023-03-06 09:30:00,68.14,68.24,67.81,67.81,43332.0,65.2452,65.3409,64.9292,64.9292,43332.0
2023-03-06 10:00:00,67.77,67.86,67.55,67.61,24585.0,64.8909,64.9771,64.6803,64.7377,24585.0
2023-03-06 10:30:00,67.66,67.88,67.5,67.61,20633.0,64.7856,64.9962,64.6324,64.7377,20633.0
2023-03-06 11:00:00,67.61,67.67,67.33,67.36,19132.0,64.7377,64.7952,64.4696,64.4983,19132.0
2023-03-06 11:30:00,67.34,67.39,67.1,67.11,23968.0,64.4792,64.5271,64.2494,64.259,23968.0
2023-03-06 12:00:00,67.11,67.38,67.06,67.32,15794.0,64.259,64.5175,64.2111,64.46,15794.0
2023-03-06 12:30:00,67.32,67.33,67.06,67.15,23909.0,64.46,64.4696,64.2111,64.2973,23909.0
2023-03-06 13:00:00,67.15,67.15,66.92,67.02,18041.0,64.2973,64.2973,64.077,64.1728,18041.0
2023-03-06 13:30:00,66.98,67.15,66.98,67.0,27327.0,64.1345,64.2973,64.1345,64.1536,27327.0
2023-03-06 14:00:00,67.03,67.06,66.76,67.0,35263.0,64.1824,64.2111,63.9238,64.1536,35263.0
2023-03-06 14:30:00,67.01,67.04,66.83,66.89,22766.0,64.1632,64.1919,63.9908,64.0483,22766.0
2023-03-06 15:00:00,66.87,66.89,66.63,66.63,52108.0,64.0291,64.0483,63.7993,63.7993,52108.0
2023-03-06 15:30:00,66.61,66.99,66.61,66.9,135170.0,63.7802,64.1441,63.7802,64.0579,135170.0
2023-03-07 09:30:00,66.78,67.34,66.61,67.12,24522.0,63.943,64.4792,63.7802,64.2685,24522.0
2023-03-07 10:00:00,67.08,67.29,66.67,66.97,20930.0,64.2302,64.4313,63.8376,64.1249,20930.0
2023-03-07 10:30:00,66.99,67.23,66.81,66.88,19454.0,64.1441,64.3739,63.9717,64.0387,19454.0
2023-03-07 11:00:00,66.84,67.05,66.63,66.74,12542.0,64.0004,64.2015,63.7993,63.9047,12542.0
2023-03-07 11:30:00,66.73,66.91,66.68,66.77,8421.0,63.8951,64.0675,63.8472,63.9334,8421.0
2023-03-07 12:00:00,66.78,67.14,66.71,66.92,9657.0,63.943,64.2877,63.8759,64.077,9657.0
2023-03-07 12:30:00,66.9,67.04,66.85,66.92,11864.0,64.0579,64.1919,64.01,64.077,11864.0
2023-03-07 13:00:00,66.9,66.93,66.75,66.88,48706.0,64.0579,64.0866,63.9142,64.0387,48706.0
2023-03-07 13:30:00,66.86,66.91,66.59,66.59,59290.0,64.0196,64.0675,63.761,63.761,59290.0
2023-03-07 14:00:00,66.61,66.71,66.5,66.59,12392.0,63.7802,63.8759,63.6749,63.761,12392.0
2023-03-07 14:30:00,66.58,66.81,66.53,66.67,69163.0,63.7515,63.9717,63.7036,63.8376,69163.0
2023-03-07 15:00:00,66.65,66.8,66.54,66.71,23842.0,63.8185,63.9621,63.7132,63.8759,23842.0
2023-03-07 15:30:00,66.72,66.85,66.35,66.39,158589.0,63.8855,64.01,63.5312,63.5695,158589.0
2023-03-08 09:30:00,66.53,66.73,66.2,66.7,20152.0,63.7036,63.8951,63.3876,63.8664,20152.0
2023-03-08 10:00:00,66.69,67.01,66.41,66.79,19667.0,63.8568,64.1632,63.5887,63.9525,19667.0
2023-03-08 10:30:00,66.79,66.94,66.69,66.74,8551.0,63.9525,64.0962,63.8568,63.9047,8551.0
2023-03-08 11:00:00,66.76,66.95,66.58,66.85,72818.0,63.9238,64.1058,63.7515,64.01,72818.0
2023-03-08 11:30:00,66.81,66.99,66.72,66.87,6317.0,63.9717,64.1441,63.8855,64.0291,6317.0
2023-03-08 12:00:00,66.84,66.9,66.68,66.8,10822.0,64.0004,64.0579,63.8472,63.9621,10822.0
2023-03-08 12:30:00,66.76,66.76,66.53,66.57,9515.0,63.9238,63.9238,63.7036,63.7419,9515.0
2023-03-08 13:00:00,66.6,66.63,66.36,66.36,9199.0,63.7706,63.7993,63.5408,63.5408,9199.0
2023-03-08 13:30:00,66.34,66.36,66.16,66.21,22699.0,63.5217,63.5408,63.3493,63.3972,22699.0
2023-03-08 14:00:00,66.24,66.46,66.24,66.46,16586.0,63.4259,63.6366,63.4259,63.6366,16586.0
2023-03-08 14:30:00,66.47,66.48,66.32,66.34,15105.0,63.6461,63.6557,63.5025,63.5217,15105.0
2023-03-08 15:00:00,66.35,66.6,66.35,66.6,17913.0,63.5312,63.7706,63.5312,63.7706,17913.0
2023-03-08 15:30:00,66.61,67.09,66.59,67.02,127482.0,63.7802,64.2398,63.761,64.1728,127482.0
2023-03-09 09:30:00,67.16,68.39,66.86,68.2,104643.0,64.3068,65.4846,64.0196,65.3026,104643.0
2023-03-09 10:00:00,68.28,68.57,67.87,67.98,58215.0,65.3792,65.6569,64.9867,65.092,58215.0
2023-03-09 10:30:00,67.99,68.25,67.93,68.16,42208.0,65.1016,65.3505,65.0441,65.2643,42208.0
2023-03-09 11:00:00,68.15,68.15,67.83,67.86,26318.0,65.2548,65.2548,64.9484,64.9771,26318.0
2023-03-09 11:30:00,67.87,68.23,67.79,68.02,58365.0,64.9867,65.3314,64.9101,65.1303,58365.0
2023-03-09 12:00:00,67.98,68.32,67.88,68.32,39196.0,65.092,65.4175,64.9962,65.4175,39196.0
2023-03-09 12:30:00,68.32,68.58,68.15,68.44,101952.0,65.4175,65.6665,65.2548,65.5325,101952.0
2023-03-09 13:00:00,68.42,68.59,67.91,68.1,91112.0,65.5133,65.6761,65.025,65.2069,91112.0
2023-03-09 13:30:00,68.14,68.15,67.92,68.01,54328.0,65.2452,65.2548,65.0345,65.1207,54328.0
2023-03-09 14:00:00,68.03,68.06,67.79,67.93,47694.0,65.1399,65.1686,64.9101,65.0441,47694.0
2023-03-09 14:30:00,67.89,67.92,67.69,67.75,43909.0,65.0058,65.0345,64.8143,64.8718,43909.0
2023-03-09 15:00:00,67.77,67.79,67.47,67.51,99551.0,64.8909,64.9101,64.6037,64.642,99551.0
2023-03-09 15:30:00,67.5,67.67,67.36,67.44,176974.0,64.6324,64.7952,64.4983,64.5749,176974.0
2023-03-10 09:30:00,67.56,67.8,66.4,67.13,65815.0,64.6898,64.9196,63.5791,64.2781,65815.0
2023-03-10 10:00:00,67.12,67.47,66.49,66.8,58342.0,64.2685,64.6037,63.6653,63.9621,58342.0
2023-03-10 10:30:00,66.81,67.0,66.49,66.91,35970.0,63.9717,64.1536,63.6653,64.0675,35970.0
2023-03-10 11:00:00,66.89,67.06,66.79,66.92,52696.0,64.0483,64.2111,63.9525,64.077,52696.0
2023-03-10 11:30:00,66.92,67.02,66.35,66.41,31885.0,64.077,64.1728,63.5312,63.5887,31885.0
2023-03-10 12:00:00,66.43,66.47,65.98,66.18,18383.0,63.6078,63.6461,63.177,63.3685,18383.0
2023-03-10 12:30:00,66.21,66.35,65.81,65.89,18613.0,63.3972,63.5312,63.0142,63.0908,18613.0
2023-03-10 13:00:00,65.88,65.93,65.46,65.54,24418.0,63.0812,63.1291,62.6791,62.7557,24418.0
2023-03-10 13:30:00,65.52,65.55,65.21,65.31,17641.0,62.7365,62.7652,62.4397,62.5354,17641.0
2023-03-10 14:00:00,65.36,65.93,65.36,65.76,29171.0,62.5833,63.1291,62.5833,62.9663,29171.0
2023-03-10 14:30:00,65.78,66.69,65.78,66.57,54822.0,62.9855,63.8568,62.9855,63.7419,54822.0
2023-03-10 15:00:00,66.54,66.7,66.18,66.45,76214.0,63.7132,63.8664,63.3685,63.627,76214.0
2023-03-10 15:30:00,66.45,66.45,66.0,66.1,120312.0,63.627,63.627,63.1961,63.2919,120312.0
2023-03-13 09:30:00,64.92,65.89,64.72,65.71,77228.0,62.162,63.0908,61.9705,62.9184,77228.0
2023-03-13 10:00:00,65.72,66.31,65.19,65.19,22092.0,62.928,63.4929,62.4205,62.4205,22092.0
2023-03-13 10:30:00,65.3,66.04,65.24,65.97,25185.0,62.5258,63.2344,62.4684,63.1674,25185.0
2023-03-13 11:00:00,65.86,66.29,65.84,66.24,23762.0,63.0621,63.4738,63.0429,63.4259,23762.0
2023-03-13 11:30:00,66.24,66.29,65.67,66.04,24548.0,63.4259,63.4738,62.8801,63.2344,24548.0
2023-03-13 12:00:00,66.1,66.31,65.87,66.0,24512.0,63.2919,63.4929,63.0716,63.1961,24512.0
2023-03-13 12:30:00,66.05,66.18,65.64,65.77,19480.0,63.244,63.3685,62.8514,62.9759,19480.0
2023-03-13 13:00:00,65.73,66.05,65.66,65.96,25193.0,62.9376,63.244,62.8706,63.1578,25193.0
2023-03-13 13:30:00,65.9,66.17,65.79,65.99,21488.0,63.1004,63.3589,62.995,63.1865,21488.0
2023-03-13 14:00:00,66.01,66.38,66.0,66.12,26332.0,63.2057,63.56,63.1961,63.311,26332.0
2023-03-13 14:30:00,66.17,66.36,66.07,66.13,21673.0,63.3589,63.5408,63.2631,63.3206,21673.0
2023-03-13 15:00:00,66.11,66.17,65.79,65.92,57242.0,63.3014,63.3589,62.995,63.1195,57242.0
2023-03-13 15:30:00,65.91,66.22,65.75,65.77,128541.0,63.1099,63.4068,62.9567,62.9759,128541.0
2023-03-14 09:30:00,66.9,67.42,66.66,66.89,33146.0,64.0579,64.5558,63.8281,64.0483,33146.0
2023-03-14 10:00:00,66.73,67.15,66.65,67.11,15024.0,63.8951,64.2973,63.8185,64.259,15024.0
2023-03-14 10:30:00,67.02,67.35,67.01,67.15,13199.0,64.1728,64.4888,64.1632,64.2973,13199.0
2023-03-14 11:00:00,67.18,67.52,67.15,67.42,16722.0,64.326,64.6515,64.2973,64.5558,16722.0
2023-03-14 11:30:00,67.36,67.59,67.36,67.51,16959.0,64.4983,64.7186,64.4983,64.642,16959.0
2023-03-14 12:00:00,67.52,67.67,67.42,67.52,14368.0,64.6515,64.7952,64.5558,64.6515,14368.0
2023-03-14 12:30:00,67.53,67.68,67.48,67.48,17505.0,64.6611,64.8047,64.6132,64.6132,17505.0
2023-03-14 13:00:00,67.51,67.53,66.85,66.97,22220.0,64.642,64.6611,64.01,64.1249,22220.0
2023-03-14 13:30:00,66.91,67.03,66.65,66.73,21735.0,64.0675,64.1824,63.8185,63.8951,21735.0
2023-03-14 14:00:00,66.79,67.08,66.49,67.02,26811.0,63.9525,64.2302,63.6653,64.1728,26811.0
2023-03-14 14:30:00,67.04,67.21,66.99,67.04,27909.0,64.1919,64.3547,64.1441,64.1919,27909.0
2023-03-14 15:00:00,67.06,67.06,66.59,66.7,47122.0,64.2111,64.2111,63.761,63.8664,47122.0
2023-03-14 15:30:00,66.7,67.64,66.7,67.48,131810.0,63.8664,64.7664,63.8664,64.6132,131810.0
2023-03-15 09:30:00,66.39,66.74,65.84,66.26,70141.0,63.5695,63.9047,63.0429,63.4451,70141.0
2023-03-15 10:00:00,66.25,66.37,65.72,65.9,33660.0,63.4355,63.5504,62.928,63.1004,33660.0
2023-03-15 10:30:00,65.95,66.17,65.59,66.16,34589.0,63.1482,63.3589,62.8035,63.3493,34589.0
2023-03-15 11:00:00,66.19,66.27,65.81,65.94,34775.0,63.378,63.4546,63.0142,63.1387,34775.0
2023-03-15 11:30:00,65.92,66.08,65.33,65.33,55335.0,63.1195,63.2727,62.5546,62.5546,55335.0
2023-03-15 12:00:00,65.36,65.51,65.12,65.5,32043.0,62.5833,62.7269,62.3535,62.7174,32043.0
2023-03-15 12:30:00,65.48,65.75,65.4,65.75,32827.0,62.6982,62.9567,62.6216,62.9567,32827.0
2023-03-15 13:00:00,65.74,66.09,65.65,66.07,44014.0,62.9472,63.2823,62.861,63.2631,44014.0
2023-03-15 13:30:00,66.04,66.23,65.83,66.14,43659.0,63.2344,63.4163,63.0333,63.3302,43659.0
2023-03-15 14:00:00,66.16,66.64,65.97,66.44,39328.0,63.3493,63.8089,63.1674,63.6174,39328.0
2023-03-15 14:30:00,66.46,66.73,66.3,66.69,38713.0,63.6366,63.8951,63.4834,63.8568,38713.0
2023-03-15 15:00:00,66.71,66.93,66.62,66.75,55764.0,63.8759,64.0866,63.7898,63.9142,55764.0
2023-03-15 15:30:00,66.69,66.77,66.17,66.69,186050.0,63.8568,63.9334,63.3589,63.8568,186050.0
2023-03-16 09:30:00,66.31,66.54,65.89,66.39,39045.0,63.4929,63.7132,63.0908,63.5695,39045.0
2023-03-16 10:00:00,66.36,66.5,65.75,66.29,50372.0,63.5408,63.6749,62.9567,63.4738,50372.0
2023-03-16 10:30:00,66.35,67.24,66.32,67.13,21438.0,63.5312,64.3834,63.5025,64.2781,21438.0
2023-03-16 11:00:00,67.12,67.17,66.82,67.05,30961.0,64.2685,64.3164,63.9813,64.2015,30961.0
2023-03-16 11:30:00,67.09,67.38,66.98,67.18,25514.0,64.2398,64.5175,64.1345,64.326,25514.0
2023-03-16 12:00:00,67.19,67.29,66.96,67.03,34080.0,64.3356,64.4313,64.1153,64.1824,34080.0
2023-03-16 12:30:00,67.03,67.21,66.78,67.21,26720.0,64.1824,64.3547,63.943,64.3547,26720.0
2023-03-16 13:00:00,67.23,67.35,66.85,67.0,26471.0,64.3739,64.4888,64.01,64.1536,26471.0
2023-03-16 13:30:00,66.95,67.09,66.84,67.0,23030.0,64.1058,64.2398,64.0004,64.1536,23030.0
2023-03-16 14:00:00,66.99,67.01,66.72,66.86,62071.0,64.1441,64.1632,63.8855,64.0196,62071.0
2023-03-16 14:30:00,66.85,67.07,66.71,67.05,22812.0,64.01,64.2207,63.8759,64.2015,22812.0
2023-03-16 15:00:00,67.04,67.37,66.99,67.36,35258.0,64.1919,64.5079,64.1441,64.4983,35258.0
2023-03-16 15:30:00,67.34,67.48,67.2,67.37,159229.0,64.4792,64.6132,64.3451,64.5079,159229.0
2023-03-17 09:30:00,67.33,67.33,66.09,66.09,146966.0,64.4696,64.4696,63.2823,63.2823,146966.0
2023-03-17 10:00:00,66.26,66.48,66.02,66.41,23239.0,63.4451,63.6557,63.2153,63.5887,23239.0
2023-03-17 10:30:00,66.37,66.43,65.99,66.19,22991.0,63.5504,63.6078,63.1865,63.378,22991.0
2023-03-17 11:00:00,66.13,66.2,65.71,65.86,21446.0,63.3206,63.3876,62.9184,63.0621,21446.0
2023-03-17 11:30:00,65.8,65.95,65.52,65.61,31126.0,63.0046,63.1482,62.7365,62.8227,31126.0
2023-03-17 12:00:00,65.65,65.81,65.52,65.81,33228.0,62.861,63.0142,62.7365,63.0142,33228.0
2023-03-17 12:30:00,65.83,66.05,65.76,65.94,23187.0,63.0333,63.244,62.9663,63.1387,23187.0
2023-03-17 13:00:00,65.95,66.11,65.85,65.92,30817.0,63.1482,63.3014,63.0525,63.1195,30817.0
2023-03-17 13:30:00,65.9,65.98,65.53,65.62,57599.0,63.1004,63.177,62.7461,62.8323,57599.0
2023-03-17 14:00:00,65.67,65.71,65.25,65.3,96192.0,62.8801,62.9184,62.478,62.5258,96192.0
2023-03-17 14:30:00,65.31,65.43,65.07,65.39,89067.0,62.5354,62.6503,62.3056,62.612,89067.0
2023-03-17 15:00:00,65.39,65.52,65.23,65.47,120899.0,62.612,62.7365,62.4588,62.6886,120899.0
2023-03-17 15:30:00,65.47,65.57,64.98,65.43,233544.0,62.6886,62.7844,62.2194,62.6503,233544.0
2023-03-20 09:30:00,65.78,66.99,65.45,66.84,35827.0,62.9855,64.1441,62.6695,64.0004,35827.0
2023-03-20 10:00:00,66.81,67.05,66.46,66.73,23941.0,63.9717,64.2015,63.6366,63.8951,23941.0
2023-03-20 10:30:00,66.77,66.88,66.64,66.81,24392.0,63.9334,64.0387,63.8089,63.9717,24392.0
2023-03-20 11:00:00,66.84,66.97,66.55,66.66,26926.0,64.0004,64.1249,63.7227,63.8281,26926.0
2023-03-20 11:30:00,66.68,66.69,66.29,66.33,21045.0,63.8472,63.8568,63.4738,63.5121,21045.0
2023-03-20 12:00:00,66.33,66.36,65.96,66.1,22374.0,63.5121,63.5408,63.1578,63.2919,22374.0
2023-03-20 12:30:00,66.12,66.45,66.04,66.43,9913.0,63.311,63.627,63.2344,63.6078,9913.0
2023-03-20 13:00:00,66.44,66.62,66.44,66.5,41097.0,63.6174,63.7898,63.6174,63.6749,41097.0
2023-03-20 13:30:00,66.49,66.59,66.39,66.48,44723.0,63.6653,63.761,63.5695,63.6557,44723.0
2023-03-20 14:00:00,66.49,66.5,66.19,66.28,59463.0,63.6653,63.6749,63.378,63.4642,59463.0
2023-03-20 14:30:00,66.3,66.33,66.03,66.11,32673.0,63.4834,63.5121,63.2248,63.3014,32673.0
2023-03-20 15:00:00,66.11,66.35,66.02,66.33,50141.0,63.3014,63.5312,63.2153,63.5121,50141.0
2023-03-20 15:30:00,66.31,66.61,66.31,66.44,163276.0,63.4929,63.7802,63.4929,63.6174,163276.0
2023-03-21 09:30:00,67.21,67.67,66.97,67.45,51777.0,64.3547,64.7952,64.1249,64.5845,51777.0
2023-03-21 10:00:00,67.49,67.64,67.16,67.22,25575.0,64.6228,64.7664,64.3068,64.3643,25575.0
2023-03-21 10:30:00,67.19,67.24,66.87,67.16,40601.0,64.3356,64.3834,64.0291,64.3068,40601.0
2023-03-21 11:00:00,67.17,67.35,67.07,67.09,20072.0,64.3164,64.4888,64.2207,64.2398,20072.0
2023-03-21 11:30:00,67.11,67.15,66.69,66.77,19290.0,64.259,64.2973,63.8568,63.9334,19290.0
2023-03-21 12:00:00,66.76,66.79,66.58,66.76,21586.0,63.9238,63.9525,63.7515,63.9238,21586.0
2023-03-21 12:30:00,66.78,66.82,66.63,66.65,16043.0,63.943,63.9813,63.7993,63.8185,16043.0
2023-03-21 13:00:00,66.64,66.64,66.47,66.51,17657.0,63.8089,63.8089,63.6461,63.6844,17657.0
2023-03-21 13:30:00,66.51,66.63,66.17,66.17,21467.0,63.6844,63.7993,63.3589,63.3589,21467.0
2023-03-21 14:00:00,66.17,66.53,66.17,66.5,20905.0,63.3589,63.7036,63.3589,63.6749,20905.0
2023-03-21 14:30:00,66.55,66.6,66.41,66.49,37713.0,63.7227,63.7706,63.5887,63.6653,37713.0
2023-03-21 15:00:00,66.48,66.8,66.47,66.7,35776.0,63.6557,63.9621,63.6461,63.8664,35776.0
2023-03-21 15:30:00,66.7,67.06,66.68,66.96,97715.0,63.8664,64.2111,63.8472,64.1153,97715.0
2023-03-22 09:30:00,67.23,67.35,66.81,67.33,38330.0,64.3739,64.4888,63.9717,64.4696,38330.0
2023-03-22 10:00:00,67.28,67.32,67.05,67.18,22862.0,64.4217,64.46,64.2015,64.326,22862.0
2023-03-22 10:30:00,67.18,67.45,67.07,67.38,31552.0,64.326,64.5845,64.2207,64.5175,31552.0
2023-03-22 11:00:00,67.4,67.5,67.33,67.34,57023.0,64.5366,64.6324,64.4696,64.4792,57023.0
2023-03-22 11:30:00,67.34,67.37,67.0,67.2,27736.0,64.4792,64.5079,64.1536,64.3451,27736.0
2023-03-22 12:00:00,67.16,67.27,66.99,67.26,13921.0,64.3068,64.4122,64.1441,64.4026,13921.0
2023-03-22 12:30:00,67.25,67.26,67.0,67.0,26623.0,64.393,64.4026,64.1536,64.1536,26623.0
2023-03-22 13:00:00,66.99,67.0,66.89,66.91,12132.0,64.1441,64.1536,64.0483,64.0675,12132.0
2023-03-22 13:30:00,66.98,67.1,66.96,67.05,44306.0,64.1345,64.2494,64.1153,64.2015,44306.0
2023-03-22 14:00:00,67.11,67.68,67.11,67.55,22057.0,64.259,64.8047,64.259,64.6803,22057.0
2023-03-22 14:30:00,67.52,68.2,67.24,67.49,55115.0,64.6515,65.3026,64.3834,64.6228,55115.0
2023-03-22 15:00:00,67.46,67.81,66.96,67.64,80013.0,64.5941,64.9292,64.1153,64.7664,80013.0
2023-03-22 15:30:00,67.68,67.71,66.48,66.49,134259.0,64.8047,64.8335,63.6557,63.6653,134259.0
2023-03-23 09:30:00,66.51,67.03,66.4,67.02,32351.0,63.6844,64.1824,63.5791,64.1728,32351.0
2023-03-23 10:00:00,67.02,67.26,66.82,66.91,43554.0,64.1728,64.4026,63.9813,64.0675,43554.0
2023-03-23 10:30:00,66.94,67.38,66.94,67.29,82089.0,64.0962,64.5175,64.0962,64.4313,82089.0
2023-03-23 11:00:00,67.32,67.5,67.03,67.07,39228.0,64.46,64.6324,64.1824,64.2207,39228.0
2023-03-23 11:30:00,67.1,67.22,66.89,67.14,82581.0,64.2494,64.3643,64.0483,64.2877,82581.0
2023-03-23 12:00:00,67.08,67.33,67.08,67.26,24400.0,64.2302,64.4696,64.2302,64.4026,24400.0
2023-03-23 12:30:00,67.28,67.37,66.97,67.0,19590.0,64.4217,64.5079,64.1249,64.1536,19590.0
2023-03-23 13:00:00,67.0,67.06,66.73,66.87,27106.0,64.1536,64.2111,63.8951,64.0291,27106.0
2023-03-23 13:30:00,66.87,67.1,66.87,66.92,24472.0,64.0291,64.2494,64.0291,64.077,24472.0
2023-03-23 14:00:00,66.93,67.06,66.67,66.67,28992.0,64.0866,64.2111,63.8376,63.8376,28992.0
2023-03-23 14:30:00,66.68,66.69,66.02,66.37,38687.0,63.8472,63.8568,63.2153,63.5504,38687.0
2023-03-23 15:00:00,66.39,66.83,66.03,66.26,51005.0,63.5695,63.9908,63.2248,63.4451,51005.0
2023-03-23 15:30:00,66.25,66.76,66.17,66.28,180560.0,63.4355,63.9238,63.3589,63.4642,180560.0
2023-03-24 09:30:00,65.54,65.96,64.89,65.49,59711.0,62.7557,63.1578,62.1333,62.7078,59711.0
2023-03-24 10:00:00,65.57,65.96,65.4,65.96,32009.0,62.7844,63.1578,62.6216,63.1578,32009.0
2023-03-24 10:30:00,65.93,66.04,65.71,65.84,33648.0,63.1291,63.2344,62.9184,63.0429,33648.0
2023-03-24 11:00:00,65.84,65.91,65.54,65.84,25122.0,63.0429,63.1099,62.7557,63.0429,25122.0
2023-03-24 11:30:00,65.83,66.27,65.81,66.26,20911.0,63.0333,63.4546,63.0142,63.4451,20911.0
2023-03-24 12:00:00,66.28,66.47,66.06,66.08,19047.0,63.4642,63.6461,63.2536,63.2727,19047.0
2023-03-24 12:30:00,66.12,66.39,66.08,66.28,29369.0,63.311,63.5695,63.2727,63.4642,29369.0
2023-03-24 13:00:00,66.29,66.42,66.12,66.3,18884.0,63.4738,63.5983,63.311,63.4834,18884.0
2023-03-24 13:30:00,66.34,66.38,66.06,66.12,20551.0,63.5217,63.56,63.2536,63.311,20551.0
2023-03-24 14:00:00,66.13,66.26,66.11,66.15,17195.0,63.3206,63.4451,63.3014,63.3397,17195.0
2023-03-24 14:30:00,66.14,66.35,66.12,66.34,27728.0,63.3302,63.5312,63.311,63.5217,27728.0
2023-03-24 15:00:00,66.35,66.64,66.24,66.62,40874.0,63.5312,63.8089,63.4259,63.7898,40874.0
2023-03-24 15:30:00,66.62,66.77,66.39,66.77,151229.0,63.7898,63.9334,63.5695,63.9334,151229.0
2023-03-27 09:30:00,67.43,67.97,67.33,67.7,58892.0,64.5654,65.0824,64.4696,64.8239,58892.0
2023-03-27 10:00:00,67.7,67.74,67.33,67.47,25366.0,64.8239,64.8622,64.4696,64.6037,25366.0
2023-03-27 10:30:00,67.5,67.52,67.13,67.14,15729.0,64.6324,64.6515,64.2781,64.2877,15729.0
2023-03-27 11:00:00,67.16,67.18,66.93,67.08,20466.0,64.3068,64.326,64.0866,64.2302,20466.0
2023-03-27 11:30:00,67.1,67.25,67.04,67.15,15652.0,64.2494,64.393,64.1919,64.2973,15652.0
2023-03-27 12:00:00,67.17,67.45,67.17,67.36,14576.0,64.3164,64.5845,64.3164,64.4983,14576.0
2023-03-27 12:30:00,67.38,67.55,67.35,67.52,11424.0,64.5175,64.6803,64.4888,64.6515,11424.0
2023-03-27 13:00:00,67.52,67.59,67.25,67.53,16057.0,64.6515,64.7186,64.393,64.6611,16057.0
2023-03-27 13:30:00,67.51,67.54,67.34,67.34,20756.0,64.642,64.6707,64.4792,64.4792,20756.0
2023-03-27 14:00:00,67.36,67.5,67.31,67.49,33399.0,64.4983,64.6324,64.4505,64.6228,33399.0
2023-03-27 14:30:00,67.45,67.69,67.42,67.59,23997.0,64.5845,64.8143,64.5558,64.7186,23997.0
2023-03-27 15:00:00,67.6,67.64,67.39,67.43,25236.0,64.7281,64.7664,64.5271,64.5654,25236.0
2023-03-27 15:30:00,67.44,67.63,67.35,67.62,156289.0,64.5749,64.7569,64.4888,64.7473,156289.0
2023-03-28 09:30:00,67.68,68.62,67.6,68.36,51573.0,64.8047,65.7048,64.7281,65.4558,51573.0
2023-03-28 10:00:00,68.34,68.64,68.3,68.47,52531.0,65.4367,65.724,65.3984,65.5612,52531.0
2023-03-28 10:30:00,68.51,68.52,68.05,68.16,32937.0,65.5995,65.6091,65.159,65.2643,32937.0
2023-03-28 11:00:00,68.2,68.24,68.04,68.16,17188.0,65.3026,65.3409,65.1494,65.2643,17188.0
2023-03-28 11:30:00,68.16,68.32,68.15,68.25,17020.0,65.2643,65.4175,65.2548,65.3505,17020.0
2023-03-28 12:00:00,68.26,68.35,68.21,68.23,15287.0,65.3601,65.4463,65.3122,65.3314,15287.0
2023-03-28 12:30:00,68.21,68.44,68.16,68.38,14554.0,65.3122,65.5325,65.2643,65.475,14554.0
2023-03-28 13:00:00,68.34,68.37,68.0,68.01,22236.0,65.4367,65.4654,65.1111,65.1207,22236.0
2023-03-28 13:30:00,67.98,68.03,67.82,67.98,27038.0,65.092,65.1399,64.9388,65.092,27038.0
2023-03-28 14:00:00,67.97,68.1,67.8,67.8,46033.0,65.0824,65.2069,64.9196,64.9196,46033.0
2023-03-28 14:30:00,67.81,68.09,67.78,67.99,30394.0,64.9292,65.1973,64.9005,65.1016,30394.0
2023-03-28 15:00:00,67.99,68.07,67.94,68.03,34891.0,65.1016,65.1782,65.0537,65.1399,34891.0
2023-03-28 15:30:00,68.01,68.27,67.96,68.16,103655.0,65.1207,65.3697,65.0728,65.2643,103655.0
2023-03-29 09:30:00,68.83,69.1,68.59,68.82,36346.0,65.9059,66.1644,65.6761,65.8963,36346.0
2023-03-29 10:00:00,68.85,68.99,68.71,68.82,32138.0,65.925,66.0591,65.791,65.8963,32138.0
2023-03-29 10:30:00,68.86,68.89,68.51,68.52,24988.0,65.9346,65.9633,65.5995,65.6091,24988.0
2023-03-29 11:00:00,68.51,68.69,68.51,68.56,20817.0,65.5995,65.7718,65.5995,65.6474,20817.0
2023-03-29 11:30:00,68.57,68.64,68.48,68.52,15227.0,65.6569,65.724,65.5708,65.6091,15227.0
2023-03-29 12:00:00,68.53,68.61,68.48,68.52,23094.0,65.6186,65.6952,65.5708,65.6091,23094.0
2023-03-29 12:30:00,68.53,68.64,68.48,68.59,16386.0,65.6186,65.724,65.5708,65.6761,16386.0
2023-03-29 13:00:00,68.58,68.79,68.56,68.75,22243.0,65.6665,65.8676,65.6474,65.8293,22243.0
2023-03-29 13:30:00,68.73,68.74,68.6,68.7,17305.0,65.8101,65.8197,65.6857,65.7814,17305.0
2023-03-29 14:00:00,68.71,68.76,68.65,68.72,27123.0,65.791,65.8389,65.7335,65.8006,27123.0
2023-03-29 14:30:00,68.74,68.88,68.72,68.87,18741.0,65.8197,65.9538,65.8006,65.9442,18741.0
2023-03-29 15:00:00,68.87,68.9,68.65,68.87,33601.0,65.9442,65.9729,65.7335,65.9442,33601.0
2023-03-29 15:30:00,68.86,69.04,68.79,68.93,112029.0,65.9346,66.107,65.8676,66.0016,112029.0
2023-03-30 09:30:00,69.5,69.5,68.93,69.04,54680.0,66.5474,66.5474,66.0016,66.107,54680.0
2023-03-30 10:00:00,69.05,69.05,68.27,68.44,62658.0,66.1165,66.1165,65.3697,65.5325,62658.0
2023-03-30 10:30:00,68.45,68.75,68.26,68.48,48943.0,65.542,65.8293,65.3601,65.5708,48943.0
2023-03-30 11:00:00,68.47,68.57,68.4,68.49,17499.0,65.5612,65.6569,65.4942,65.5803,17499.0
2023-03-30 11:30:00,68.47,68.47,68.1,68.26,20984.0,65.5612,65.5612,65.2069,65.3601,20984.0
2023-03-30 12:00:00,68.22,68.39,68.16,68.33,20363.0,65.3218,65.4846,65.2643,65.4271,20363.0
2023-03-30 12:30:00,68.31,68.42,68.19,68.35,15309.0,65.408,65.5133,65.2931,65.4463,15309.0
2023-03-30 13:00:00,68.32,68.42,68.12,68.13,27644.0,65.4175,65.5133,65.226,65.2356,27644.0
2023-03-30 13:30:00,68.11,68.15,67.92,68.11,33446.0,65.2165,65.2548,65.0345,65.2165,33446.0
2023-03-30 14:00:00,68.09,68.19,67.99,68.1,21656.0,65.1973,65.2931,65.1016,65.2069,21656.0
2023-03-30 14:30:00,68.11,68.15,67.98,68.01,23557.0,65.2165,65.2548,65.092,65.1207,23557.0
2023-03-30 15:00:00,68.01,68.07,67.85,67.97,34736.0,65.1207,65.1782,64.9675,65.0824,34736.0
2023-03-30 15:30:00,67.93,68.05,67.86,67.9,109551.0,65.0441,65.159,64.9771,65.0154,109551.0
2023-03-31 09:30:00,68.46,68.62,68.15,68.31,38398.0,65.5516,65.7048,65.2548,65.408,38398.0
2023-03-31 10:00:00,68.32,68.67,68.31,68.53,26001.0,65.4175,65.7527,65.408,65.6186,26001.0
2023-03-31 10:30:00,68.57,68.67,68.48,68.61,26864.0,65.6569,65.7527,65.5708,65.6952,26864.0
2023-03-31 11:00:00,68.59,68.94,68.49,68.89,29731.0,65.6761,66.0112,65.5803,65.9633,29731.0
2023-03-31 11:30:00,68.9,68.9,68.77,68.84,11937.0,65.9729,65.9729,65.8484,65.9155,11937.0
2023-03-31 12:00:00,68.87,69.01,68.86,68.9,17835.0,65.9442,66.0782,65.9346,65.9729,17835.0
2023-03-31 12:30:00,68.92,68.92,68.67,68.8,30438.0,65.9921,65.9921,65.7527,65.8772,30438.0
2023-03-31 13:00:00,68.81,68.89,68.74,68.77,13525.0,65.8867,65.9633,65.8197,65.8484,13525.0
2023-03-31 13:30:00,68.74,68.8,68.66,68.75,10647.0,65.8197,65.8772,65.7431,65.8293,10647.0
2023-03-31 14:00:00,68.76,68.9,68.56,68.59,15562.0,65.8389,65.9729,65.6474,65.6761,15562.0
2023-03-31 14:30:00,68.6,68.8,68.55,68.8,12633.0,65.6857,65.8772,65.6378,65.8772,12633.0
2023-03-31 15:00:00,68.8,69.16,68.8,69.12,24520.0,65.8772,66.2219,65.8772,66.1836,24520.0
2023-03-31 15:30:00,69.1,69.2,68.84,69.12,135457.0,66.1644,66.2602,65.9155,66.1836,135457.0
2023-04-03 09:30:00,68.91,69.18,68.76,68.91,31838.0,65.9825,66.241,65.8389,65.9825,31838.0
2023-04-03 10:00:00,68.94,69.15,68.76,69.11,34542.0,66.0112,66.2123,65.8389,66.174,34542.0
2023-04-03 10:30:00,69.13,69.13,68.45,68.54,21621.0,66.1931,66.1931,65.542,65.6282,21621.0
2023-04-03 11:00:00,68.53,68.63,68.18,68.27,35344.0,65.6186,65.7144,65.2835,65.3697,35344.0
2023-04-03 11:30:00,68.25,68.49,68.25,68.47,19973.0,65.3505,65.5803,65.3505,65.5612,19973.0
2023-04-03 12:00:00,68.5,68.56,68.4,68.54,21776.0,65.5899,65.6474,65.4942,65.6282,21776.0
2023-04-03 12:30:00,68.54,68.65,68.38,68.38,17666.0,65.6282,65.7335,65.475,65.475,17666.0
2023-04-03 13:00:00,68.38,68.51,68.32,68.39,30052.0,65.475,65.5995,65.4175,65.4846,30052.0
2023-04-03 13:30:00,68.38,68.41,68.25,68.36,20329.0,65.475,65.5037,65.3505,65.4558,20329.0
2023-04-03 14:00:00,68.34,68.53,68.31,68.53,18779.0,65.4367,65.6186,65.408,65.6186,18779.0
2023-04-03 14:30:00,68.52,68.62,68.5,68.56,21069.0,65.6091,65.7048,65.5899,65.6474,21069.0
2023-04-03 15:00:00,68.56,68.78,68.51,68.74,42493.0,65.6474,65.858,65.5995,65.8197,42493.0
2023-04-03 15:30:00,68.74,68.9,68.69,68.85,114056.0,65.8197,65.9729,65.7718,65.925,114056.0
2023-04-04 09:30:00,68.65,68.84,68.25,68.28,95902.0,65.7335,65.9155,65.3505,65.3792,95902.0
2023-04-04 10:00:00,68.33,68.37,67.59,67.64,35722.0,65.4271,65.4654,64.7186,64.7664,35722.0
2023-04-04 10:30:00,67.63,67.69,66.82,66.82,40645.0,64.7569,64.8143,63.9813,63.9813,40645.0
2023-04-04 11:00:00,66.81,66.83,66.41,66.49,30068.0,63.9717,63.9908,63.5887,63.6653,30068.0
2023-04-04 11:30:00,66.53,66.57,65.94,65.94,22223.0,63.7036,63.7419,63.1387,63.1387,22223.0
2023-04-04 12:00:00,65.96,66.12,65.87,66.12,29943.0,63.1578,63.311,63.0716,63.311,29943.0
2023-04-04 12:30:00,66.14,66.22,66.0,66.04,26608.0,63.3302,63.4068,63.1961,63.2344,26608.0
2023-04-04 13:00:00,66.01,66.28,66.01,66.14,20603.0,63.2057,63.4642,63.2057,63.3302,20603.0
2023-04-04 13:30:00,66.15,66.19,66.0,66.03,41967.0,63.3397,63.378,63.1961,63.2248,41967.0
2023-04-04 14:00:00,66.02,66.07,65.9,65.93,38040.0,63.2153,63.2631,63.1004,63.1291,38040.0
2023-04-04 14:30:00,65.93,66.0,65.77,65.81,43543.0,63.1291,63.1961,62.9759,63.0142,43543.0
2023-04-04 15:00:00,65.82,65.85,65.68,65.68,45695.0,63.0238,63.0525,62.8897,62.8897,45695.0
2023-04-04 15:30:00,65.69,65.89,65.47,65.83,162583.0,62.8993,63.0908,62.6886,63.0333,162583.0
2023-04-05 09:30:00,65.46,66.16,65.46,66.06,41612.0,62.6791,63.3493,62.6791,63.2536,41612.0
2023-04-05 10:00:00,66.0,66.22,65.13,65.13,45640.0,63.1961,63.4068,62.3631,62.3631,45640.0
2023-04-05 10:30:00,65.21,65.54,64.83,64.91,59069.0,62.4397,62.7557,62.0758,62.1524,59069.0
2023-04-05 11:00:00,64.89,65.12,64.81,64.92,36317.0,62.1333,62.3535,62.0567,62.162,36317.0
2023-04-05 11:30:00,64.94,65.05,64.56,64.63,29980.0,62.1811,62.2865,61.8173,61.8843,29980.0
2023-04-05 12:00:00,64.65,64.75,64.4,64.48,33104.0,61.9035,61.9992,61.6641,61.7407,33104.0
2023-04-05 12:30:00,64.46,64.67,64.39,64.52,24729.0,61.7215,61.9226,61.6545,61.779,24729.0
2023-04-05 13:00:00,64.54,64.79,64.5,64.63,35040.0,61.7981,62.0375,61.7598,61.8843,35040.0
2023-04-05 13:30:00,64.65,64.66,64.26,64.38,23383.0,61.9035,61.913,61.53,61.6449,23383.0
2023-04-05 14:00:00,64.4,64.51,64.12,64.13,73582.0,61.6641,61.7694,61.396,61.4056,73582.0
2023-04-05 14:30:00,64.14,64.32,64.12,64.16,60093.0,61.4151,61.5875,61.396,61.4343,60093.0
2023-04-05 15:00:00,64.15,64.18,63.93,64.1,66461.0,61.4247,61.4534,61.2141,61.3768,66461.0
2023-04-05 15:30:00,64.1,64.64,64.06,64.61,310714.0,61.3768,61.8939,61.3385,61.8652,310714.0
2023-04-06 09:30:00,64.55,64.55,63.67,64.06,29247.0,61.8077,61.8077,60.9651,61.3385,29247.0
2023-04-06 10:00:00,64.05,64.24,63.77,63.78,40178.0,61.329,61.5109,61.0608,61.0704,40178.0
2023-04-06 10:30:00,63.78,63.81,63.4,63.51,50896.0,61.0704,61.0991,60.7066,60.8119,50896.0
2023-04-06 11:00:00,63.56,63.75,63.46,63.71,36063.0,60.8598,61.0417,60.764,61.0034,36063.0
2023-04-06 11:30:00,63.7,63.86,63.58,63.85,24466.0,60.9938,61.147,60.8789,61.1374,24466.0
2023-04-06 12:00:00,63.85,64.19,63.76,64.19,24269.0,61.1374,61.463,61.0513,61.463,24269.0
2023-04-06 12:30:00,64.2,64.34,64.2,64.28,27476.0,61.4726,61.6066,61.4726,61.5492,27476.0
2023-04-06 13:00:00,64.27,64.46,64.24,64.39,26717.0,61.5396,61.7215,61.5109,61.6545,26717.0
2023-04-06 13:30:00,64.39,64.47,64.24,64.28,28333.0,61.6545,61.7311,61.5109,61.5492,28333.0
2023-04-06 14:00:00,64.27,64.46,64.25,64.43,35515.0,61.5396,61.7215,61.5205,61.6928,35515.0
2023-04-06 14:30:00,64.43,64.72,64.43,64.69,36720.0,61.6928,61.9705,61.6928,61.9418,36720.0
2023-04-06 15:00:00,64.67,64.77,64.6,64.65,46540.0,61.9226,62.0184,61.8556,61.9035,46540.0
2023-04-06 15:30:00,64.67,64.71,64.5,64.6,192656.0,61.9226,61.9609,61.7598,61.8556,192656.0
2023-04-10 09:30:00,64.4,65.09,64.2,64.88,24834.0,61.6641,62.3248,61.4726,62.1237,24834.0
2023-04-10 10:00:00,64.83,65.23,64.82,64.92,27487.0,62.0758,62.4588,62.0662,62.162,27487.0
2023-04-10 10:30:00,64.99,65.28,64.99,65.09,25014.0,62.229,62.5067,62.229,62.3248,25014.0
2023-04-10 11:00:00,65.09,65.09,64.76,64.86,14020.0,62.3248,62.3248,62.0088,62.1045,14020.0
2023-04-10 11:30:00,64.84,64.88,64.66,64.67,10522.0,62.0854,62.1237,61.913,61.9226,10522.0
2023-04-10 12:00:00,64.66,64.73,64.59,64.7,11965.0,61.913,61.9801,61.846,61.9513,11965.0
2023-04-10 12:30:00,64.71,64.93,64.67,64.87,24991.0,61.9609,62.1716,61.9226,62.1141,24991.0
2023-04-10 13:00:00,64.89,65.09,64.82,64.94,37494.0,62.1333,62.3248,62.0662,62.1811,37494.0
2023-04-10 13:30:00,64.98,65.08,64.89,65.01,14802.0,62.2194,62.3152,62.1333,62.2482,14802.0
2023-04-10 14:00:00,65.0,65.08,64.95,64.97,14064.0,62.2386,62.3152,62.1907,62.2099,14064.0
2023-04-10 14:30:00,64.98,65.18,64.93,65.18,20904.0,62.2194,62.4109,62.1716,62.4109,20904.0
2023-04-10 15:00:00,65.19,65.24,65.05,65.17,22860.0,62.4205,62.4684,62.2865,62.4014,22860.0
2023-04-10 15:30:00,65.14,65.5,65.14,65.48,138620.0,62.3726,62.7174,62.3726,62.6982,138620.0
2023-04-11 09:30:00,65.9,66.12,65.86,65.86,21677.0,63.1004,63.311,63.0621,63.0621,21677.0
2023-04-11 10:00:00,65.84,65.86,65.67,65.81,14963.0,63.0429,63.0621,62.8801,63.0142,14963.0
2023-04-11 10:30:00,65.84,65.84,65.46,65.64,13004.0,63.0429,63.0429,62.6791,62.8514,13004.0
2023-04-11 11:00:00,65.69,66.15,65.69,66.08,12593.0,62.8993,63.3397,62.8993,63.2727,12593.0
2023-04-11 11:30:00,66.08,66.22,66.0,66.18,11619.0,63.2727,63.4068,63.1961,63.3685,11619.0
2023-04-11 12:00:00,66.18,66.26,66.04,66.13,18689.0,63.3685,63.4451,63.2344,63.3206,18689.0
2023-04-11 12:30:00,66.11,66.11,65.83,65.84,9531.0,63.3014,63.3014,63.0333,63.0429,9531.0
2023-04-11 13:00:00,65.86,65.96,65.78,65.85,8163.0,63.0621,63.1578,62.9855,63.0525,8163.0
2023-04-11 13:30:00,65.86,66.0,65.81,65.98,8379.0,63.0621,63.1961,63.0142,63.177,8379.0
2023-04-11 14:00:00,65.99,66.02,65.88,65.97,13005.0,63.1865,63.2153,63.0812,63.1674,13005.0
2023-04-11 14:30:00,65.98,66.11,65.97,66.05,15282.0,63.177,63.3014,63.1674,63.244,15282.0
2023-04-11 15:00:00,66.04,66.12,65.97,65.99,38543.0,63.2344,63.311,63.1674,63.1865,38543.0
2023-04-11 15:30:00,65.98,65.99,65.5,65.55,144005.0,63.177,63.1865,62.7174,62.7652,144005.0
2023-04-12 09:30:00,66.02,66.22,65.6,65.73,45896.0,63.2153,63.4068,62.8131,62.9376,45896.0
2023-04-12 10:00:00,65.73,66.32,65.64,66.26,28739.0,62.9376,63.5025,62.8514,63.4451,28739.0
2023-04-12 10:30:00,66.27,66.53,66.22,66.32,54706.0,63.4546,63.7036,63.4068,63.5025,54706.0
2023-04-12 11:00:00,66.32,66.41,66.01,66.34,18003.0,63.5025,63.5887,63.2057,63.5217,18003.0
2023-04-12 11:30:00,66.38,66.49,66.31,66.38,21859.0,63.56,63.6653,63.4929,63.56,21859.0
2023-04-12 12:00:00,66.36,66.42,66.23,66.37,19281.0,63.5408,63.5983,63.4163,63.5504,19281.0
2023-04-12 12:30:00,66.34,66.4,66.16,66.21,49474.0,63.5217,63.5791,63.3493,63.3972,49474.0
2023-04-12 13:00:00,66.2,66.24,66.09,66.22,29835.0,63.3876,63.4259,63.2823,63.4068,29835.0
2023-04-12 13:30:00,66.19,66.3,66.18,66.25,27121.0,63.378,63.4834,63.3685,63.4355,27121.0
2023-04-12 14:00:00,66.27,66.37,66.01,66.02,43338.0,63.4546,63.5504,63.2057,63.2153,43338.0
2023-04-12 14:30:00,66.02,66.02,65.85,65.95,25767.0,63.2153,63.2153,63.0525,63.1482,25767.0
2023-04-12 15:00:00,65.97,65.99,65.73,65.83,35799.0,63.1674,63.1865,62.9376,63.0333,35799.0
2023-04-12 15:30:00,65.84,66.08,65.83,66.04,126577.0,63.0429,63.2727,63.0333,63.2344,126577.0
2023-04-13 09:30:00,65.93,66.53,64.76,64.76,21833.0,63.1291,63.7036,62.0088,62.0088,21833.0
2023-04-13 10:00:00,64.88,65.19,64.73,65.19,12763.0,62.1237,62.4205,61.9801,62.4205,12763.0
2023-04-13 10:30:00,65.22,65.42,65.09,65.13,35368.0,62.4492,62.6408,62.3248,62.3631,35368.0
2023-04-13 11:00:00,65.14,65.27,65.12,65.26,9729.0,62.3726,62.4971,62.3535,62.4875,9729.0
2023-04-13 11:30:00,65.27,65.34,65.18,65.31,15493.0,62.4971,62.5641,62.4109,62.5354,15493.0
2023-04-13 12:00:00,65.34,65.49,65.31,65.42,9287.0,62.5641,62.7078,62.5354,62.6408,9287.0
2023-04-13 12:30:00,65.42,65.49,65.38,65.45,9120.0,62.6408,62.7078,62.6024,62.6695,9120.0
2023-04-13 13:00:00,65.46,65.63,65.4,65.58,10819.0,62.6791,62.8418,62.6216,62.794,10819.0
2023-04-13 13:30:00,65.54,65.88,65.54,65.87,10864.0,62.7557,63.0812,62.7557,63.0716,10864.0
2023-04-13 14:00:00,65.88,66.15,65.87,66.14,11901.0,63.0812,63.3397,63.0716,63.3302,11901.0
2023-04-13 14:30:00,66.14,66.35,66.04,66.35,20250.0,63.3302,63.5312,63.2344,63.5312,20250.0
2023-04-13 15:00:00,66.37,66.39,66.22,66.34,32625.0,63.5504,63.5695,63.4068,63.5217,32625.0
2023-04-13 15:30:00,66.33,66.36,66.18,66.36,110590.0,63.5121,63.5408,63.3685,63.5408,110590.0
2023-04-14 09:30:00,66.35,67.59,66.3,67.53,34980.0,63.5312,64.7186,63.4834,64.6611,34980.0
2023-04-14 10:00:00,67.5,67.86,67.31,67.5,70622.0,64.6324,64.9771,64.4505,64.6324,70622.0
2023-04-14 10:30:00,67.51,67.64,67.33,67.4,60180.0,64.642,64.7664,64.4696,64.5366,60180.0
2023-04-14 11:00:00,67.4,67.62,67.19,67.4,75995.0,64.5366,64.7473,64.3356,64.5366,75995.0
2023-04-14 11:30:00,67.39,67.51,67.26,67.49,67387.0,64.5271,64.642,64.4026,64.6228,67387.0
2023-04-14 12:00:00,67.49,67.58,67.35,67.36,84743.0,64.6228,64.709,64.4888,64.4983,84743.0
2023-04-14 12:30:00,67.36,67.42,67.11,67.21,116358.0,64.4983,64.5558,64.259,64.3547,116358.0
2023-04-14 13:00:00,67.21,67.41,67.18,67.27,108162.0,64.3547,64.5462,64.326,64.4122,108162.0
2023-04-14 13:30:00,67.25,67.33,67.08,67.26,51888.0,64.393,64.4696,64.2302,64.4026,51888.0
2023-04-14 14:00:00,67.28,67.34,67.21,67.25,35566.0,64.4217,64.4792,64.3547,64.393,35566.0
2023-04-14 14:30:00,67.27,67.35,67.15,67.16,73636.0,64.4122,64.4888,64.2973,64.3068,73636.0
2023-04-14 15:00:00,67.14,67.15,66.93,67.06,42366.0,64.2877,64.2973,64.0866,64.2111,42366.0
2023-04-14 15:30:00,67.07,67.49,67.06,67.1,198712.0,64.2207,64.6228,64.2111,64.2494,198712.0
2023-04-17 09:30:00,67.17,67.68,67.12,67.45,67343.0,64.3164,64.8047,64.2685,64.5845,67343.0
2023-04-17 10:00:00,67.45,67.52,67.18,67.2,48303.0,64.5845,64.6515,64.326,64.3451,48303.0
2023-04-17 10:30:00,67.22,67.38,67.09,67.16,29750.0,64.3643,64.5175,64.2398,64.3068,29750.0
2023-04-17 11:00:00,67.15,67.22,66.99,67.02,24297.0,64.2973,64.3643,64.1441,64.1728,24297.0
2023-04-17 11:30:00,67.03,67.07,66.86,66.97,60072.0,64.1824,64.2207,64.0196,64.1249,60072.0
2023-04-17 12:00:00,66.97,67.15,66.96,67.05,34794.0,64.1249,64.2973,64.1153,64.2015,34794.0
2023-04-17 12:30:00,67.06,67.16,67.03,67.03,24419.0,64.2111,64.3068,64.1824,64.1824,24419.0
2023-04-17 13:00:00,67.03,67.12,66.96,67.12,19769.0,64.1824,64.2685,64.1153,64.2685,19769.0
2023-04-17 13:30:00,67.12,67.29,67.12,67.21,58717.0,64.2685,64.4313,64.2685,64.3547,58717.0
2023-04-17 14:00:00,67.21,67.34,67.15,67.31,72794.0,64.3547,64.4792,64.2973,64.4505,72794.0
2023-04-17 14:30:00,67.3,67.53,67.25,67.52,58395.0,64.4409,64.6611,64.393,64.6515,58395.0
2023-04-17 15:00:00,67.54,67.67,67.51,67.58,36347.0,64.6707,64.7952,64.642,64.709,36347.0
2023-04-17 15:30:00,67.59,67.66,67.33,67.56,146729.0,64.7186,64.7856,64.4696,64.6898,146729.0
2023-04-18 09:30:00,68.03,68.5,67.9,67.9,23242.0,65.1399,65.5899,65.0154,65.0154,23242.0
2023-04-18 10:00:00,68.04,68.25,67.93,67.95,24077.0,65.1494,65.3505,65.0441,65.0633,24077.0
2023-04-18 10:30:00,67.95,68.12,67.86,67.89,28745.0,65.0633,65.226,64.9771,65.0058,28745.0
2023-04-18 11:00:00,67.89,67.97,67.71,67.82,43418.0,65.0058,65.0824,64.8335,64.9388,43418.0
2023-04-18 11:30:00,67.85,67.94,67.72,67.94,35632.0,64.9675,65.0537,64.843,65.0537,35632.0
2023-04-18 12:00:00,67.95,68.13,67.92,68.08,48492.0,65.0633,65.2356,65.0345,65.1877,48492.0
2023-04-18 12:30:00,68.13,68.24,68.07,68.19,22163.0,65.2356,65.3409,65.1782,65.2931,22163.0
2023-04-18 13:00:00,68.19,68.3,68.16,68.2,13870.0,65.2931,65.3984,65.2643,65.3026,13870.0
2023-04-18 13:30:00,68.19,68.31,68.08,68.09,25843.0,65.2931,65.408,65.1877,65.1973,25843.0
2023-04-18 14:00:00,68.09,68.3,68.09,68.28,43071.0,65.1973,65.3984,65.1973,65.3792,43071.0
2023-04-18 14:30:00,68.28,68.39,68.19,68.3,23659.0,65.3792,65.4846,65.2931,65.3984,23659.0
2023-04-18 15:00:00,68.31,68.49,68.28,68.49,42967.0,65.408,65.5803,65.3792,65.5803,42967.0
2023-04-18 15:30:00,68.48,68.61,68.31,68.55,111819.0,65.5708,65.6952,65.408,65.6378,111819.0
2023-04-19 09:30:00,68.4,68.55,68.06,68.39,30912.0,65.4942,65.6378,65.1686,65.4846,30912.0
2023-04-19 10:00:00,68.39,68.7,68.35,68.7,22788.0,65.4846,65.7814,65.4463,65.7814,22788.0
2023-04-19 10:30:00,68.67,68.75,68.57,68.65,37326.0,65.7527,65.8293,65.6569,65.7335,37326.0
2023-04-19 11:00:00,68.67,68.67,68.1,68.12,13361.0,65.7527,65.7527,65.2069,65.226,13361.0
2023-04-19 11:30:00,68.12,68.13,67.88,68.06,24596.0,65.226,65.2356,64.9962,65.1686,24596.0
2023-04-19 12:00:00,68.06,68.31,68.02,68.31,11710.0,65.1686,65.408,65.1303,65.408,11710.0
2023-04-19 12:30:00,68.31,68.32,68.23,68.28,8466.0,65.408,65.4175,65.3314,65.3792,8466.0
2023-04-19 13:00:00,68.3,68.33,68.09,68.16,17802.0,65.3984,65.4271,65.1973,65.2643,17802.0
2023-04-19 13:30:00,68.18,68.19,68.05,68.06,32636.0,65.2835,65.2931,65.159,65.1686,32636.0
2023-04-19 14:00:00,68.06,68.12,67.92,68.03,53196.0,65.1686,65.226,65.0345,65.1399,53196.0
2023-04-19 14:30:00,68.04,68.1,67.97,67.99,78491.0,65.1494,65.2069,65.0824,65.1016,78491.0
2023-04-19 15:00:00,68.0,68.0,67.8,67.81,67162.0,65.1111,65.1111,64.9196,64.9292,67162.0
2023-04-19 15:30:00,67.8,67.91,67.59,67.88,254310.0,64.9196,65.025,64.7186,64.9962,254310.0
2023-04-20 09:30:00,67.5,67.82,67.5,67.67,91536.0,64.6324,64.9388,64.6324,64.7952,91536.0
2023-04-20 10:00:00,67.69,68.1,67.67,68.0,61208.0,64.8143,65.2069,64.7952,65.1111,61208.0
2023-04-20 10:30:00,68.01,68.43,67.98,68.42,36848.0,65.1207,65.5229,65.092,65.5133,36848.0
2023-04-20 11:00:00,68.43,68.54,68.18,68.2,33937.0,65.5229,65.6282,65.2835,65.3026,33937.0
2023-04-20 11:30:00,68.18,68.44,68.14,68.39,24206.0,65.2835,65.5325,65.2452,65.4846,24206.0
2023-04-20 12:00:00,68.39,68.64,68.32,68.53,22601.0,65.4846,65.724,65.4175,65.6186,22601.0
2023-04-20 12:30:00,68.5,68.61,68.5,68.59,8619.0,65.5899,65.6952,65.5899,65.6761,8619.0
2023-04-20 13:00:00,68.62,68.72,68.58,68.66,12179.0,65.7048,65.8006,65.6665,65.7431,12179.0
2023-04-20 13:30:00,68.67,68.74,68.62,68.68,13385.0,65.7527,65.8197,65.7048,65.7623,13385.0
2023-04-20 14:00:00,68.67,68.79,68.62,68.79,18537.0,65.7527,65.8676,65.7048,65.8676,18537.0
2023-04-20 14:30:00,68.77,68.78,68.58,68.62,18771.0,65.8484,65.858,65.6665,65.7048,18771.0
2023-04-20 15:00:00,68.63,68.64,68.3,68.33,19911.0,65.7144,65.724,65.3984,65.4271,19911.0
2023-04-20 15:30:00,68.34,68.83,68.34,68.78,149133.0,65.4367,65.9059,65.4367,65.858,149133.0
2023-04-21 09:30:00,68.84,69.19,68.76,69.09,39331.0,65.9155,66.2506,65.8389,66.1548,39331.0
2023-04-21 10:00:00,69.09,69.16,68.86,69.0,34013.0,66.1548,66.2219,65.9346,66.0687,34013.0
2023-04-21 10:30:00,69.01,69.16,68.3,68.31,57478.0,66.0782,66.2219,65.3984,65.408,57478.0
2023-04-21 11:00:00,68.35,68.78,68.35,68.75,11493.0,65.4463,65.858,65.4463,65.8293,11493.0
2023-04-21 11:30:00,68.77,68.81,68.53,68.67,15730.0,65.8484,65.8867,65.6186,65.7527,15730.0
2023-04-21 12:00:00,68.67,68.71,68.23,68.24,27198.0,65.7527,65.791,65.3314,65.3409,27198.0
2023-04-21 12:30:00,68.23,68.44,68.19,68.43,9618.0,65.3314,65.5325,65.2931,65.5229,9618.0
2023-04-21 13:00:00,68.43,68.45,68.29,68.31,10170.0,65.5229,65.542,65.3888,65.408,10170.0
2023-04-21 13:30:00,68.32,68.51,68.32,68.47,17197.0,65.4175,65.5995,65.4175,65.5612,17197.0
2023-04-21 14:00:00,68.51,68.7,68.48,68.61,14530.0,65.5995,65.7814,65.5708,65.6952,14530.0
2023-04-21 14:30:00,68.65,68.65,68.53,68.63,10954.0,65.7335,65.7335,65.6186,65.7144,10954.0
2023-04-21 15:00:00,68.62,68.65,68.5,68.63,19342.0,65.7048,65.7335,65.5899,65.7144,19342.0
2023-04-21 15:30:00,68.62,68.86,68.56,68.77,98898.0,65.7048,65.9346,65.6474,65.8484,98898.0
2023-04-24 09:30:00,68.94,69.19,68.75,68.95,96262.0,66.0112,66.2506,65.8293,66.0208,96262.0
2023-04-24 10:00:00,68.96,69.36,68.93,69.33,36381.0,66.0304,66.4134,66.0016,66.3846,36381.0
2023-04-24 10:30:00,69.34,69.39,69.09,69.17,41114.0,66.3942,66.4421,66.1548,66.2314,41114.0
2023-04-24 11:00:00,69.16,69.19,68.99,69.15,23416.0,66.2219,66.2506,66.0591,66.2123,23416.0
2023-04-24 11:30:00,69.17,69.25,68.73,68.77,28151.0,66.2314,66.308,65.8101,65.8484,28151.0
2023-04-24 12:00:00,68.75,68.91,68.6,68.69,48344.0,65.8293,65.9825,65.6857,65.7718,48344.0
2023-04-24 12:30:00,68.68,68.71,68.52,68.56,28567.0,65.7623,65.791,65.6091,65.6474,28567.0
2023-04-24 13:00:00,68.56,68.64,68.46,68.55,16023.0,65.6474,65.724,65.5516,65.6378,16023.0
2023-04-24 13:30:00,68.58,68.73,68.52,68.7,18682.0,65.6665,65.8101,65.6091,65.7814,18682.0
2023-04-24 14:00:00,68.69,68.73,68.42,68.5,18554.0,65.7718,65.8101,65.5133,65.5899,18554.0
2023-04-24 14:30:00,68.5,68.59,68.48,68.56,39538.0,65.5899,65.6761,65.5708,65.6474,39538.0
2023-04-24 15:00:00,68.57,68.72,68.55,68.6,38826.0,65.6569,65.8006,65.6378,65.6857,38826.0
2023-04-24 15:30:00,68.58,68.95,68.44,68.92,169817.0,65.6665,66.0208,65.5325,65.9921,169817.0
2023-04-25 09:30:00,68.36,69.5,68.3,69.14,60185.0,65.4558,66.5474,65.3984,66.2027,60185.0
2023-04-25 10:00:00,69.17,69.41,69.08,69.23,68888.0,66.2314,66.4612,66.1453,66.2889,68888.0
2023-04-25 10:30:00,69.23,69.25,68.83,69.16,54014.0,66.2889,66.308,65.9059,66.2219,54014.0
2023-04-25 11:00:00,69.2,69.44,69.2,69.22,28711.0,66.2602,66.49,66.2602,66.2793,28711.0
2023-04-25 11:30:00,69.2,69.21,68.87,68.93,42441.0,66.2602,66.2697,65.9442,66.0016,42441.0
2023-04-25 12:00:00,68.94,69.08,68.9,68.94,18967.0,66.0112,66.1453,65.9729,66.0112,18967.0
2023-04-25 12:30:00,68.93,69.1,68.86,69.04,161580.0,66.0016,66.1644,65.9346,66.107,161580.0
2023-04-25 13:00:00,69.05,69.15,68.62,68.78,93780.0,66.1165,66.2123,65.7048,65.858,93780.0
2023-04-25 13:30:00,68.78,69.04,68.73,68.96,27318.0,65.858,66.107,65.8101,66.0304,27318.0
2023-04-25 14:00:00,68.97,69.09,68.93,69.06,45657.0,66.0399,66.1548,66.0016,66.1261,45657.0
2023-04-25 14:30:00,69.06,69.07,68.84,68.87,37385.0,66.1261,66.1357,65.9155,65.9442,37385.0
2023-04-25 15:00:00,68.86,69.01,68.77,68.82,59370.0,65.9346,66.0782,65.8484,65.8963,59370.0
2023-04-25 15:30:00,68.8,68.83,68.48,68.57,235593.0,65.8772,65.9059,65.5708,65.6569,235593.0
2023-04-26 09:30:00,68.43,68.71,67.72,68.43,67966.0,65.5229,65.791,64.843,65.5229,67966.0
2023-04-26 10:00:00,68.41,68.61,67.88,68.21,43847.0,65.5037,65.6952,64.9962,65.3122,43847.0
2023-04-26 10:30:00,68.21,68.52,68.0,68.22,98864.0,65.3122,65.6091,65.1111,65.3218,98864.0
2023-04-26 11:00:00,68.24,68.38,68.1,68.12,46953.0,65.3409,65.475,65.2069,65.226,46953.0
2023-04-26 11:30:00,68.13,68.26,67.96,68.12,59257.0,65.2356,65.3601,65.0728,65.226,59257.0
2023-04-26 12:00:00,68.15,68.38,68.15,68.24,42786.0,65.2548,65.475,65.2548,65.3409,42786.0
2023-04-26 12:30:00,68.24,68.32,68.17,68.3,55591.0,65.3409,65.4175,65.2739,65.3984,55591.0
2023-04-26 13:00:00,68.31,68.4,68.07,68.2,58302.0,65.408,65.4942,65.1782,65.3026,58302.0
2023-04-26 13:30:00,68.2,68.21,67.82,67.88,38963.0,65.3026,65.3122,64.9388,64.9962,38963.0
2023-04-26 14:00:00,67.89,68.1,67.67,68.09,58950.0,65.0058,65.2069,64.7952,65.1973,58950.0
2023-04-26 14:30:00,68.08,68.13,67.9,68.0,146144.0,65.1877,65.2356,65.0154,65.1111,146144.0
2023-04-26 15:00:00,68.0,68.03,67.76,67.82,94981.0,65.1111,65.1399,64.8813,64.9388,94981.0
2023-04-26 15:30:00,67.82,67.85,67.49,67.5,294914.0,64.9388,64.9675,64.6228,64.6324,294914.0
2023-04-27 09:30:00,69.59,69.99,67.98,69.34,191105.0,66.9252,67.3098,65.3768,66.6847,191105.0
2023-04-27 10:00:00,69.21,69.67,68.69,68.86,172021.0,66.5597,67.0021,66.0596,66.2231,172021.0
2023-04-27 10:30:00,68.92,68.93,67.97,68.04,141845.0,66.2808,66.2904,65.3672,65.4345,141845.0
2023-04-27 11:00:00,68.01,68.17,66.29,66.84,207491.0,65.4057,65.5595,63.7515,64.2805,207491.0
2023-04-27 11:30:00,66.79,67.43,66.6,67.41,124616.0,64.2324,64.8479,64.0497,64.8286,124616.0
2023-04-27 12:00:00,67.42,68.1,67.41,67.89,50798.0,64.8383,65.4922,64.8286,65.2903,50798.0
2023-04-27 12:30:00,67.92,68.02,67.74,67.74,45241.0,65.3191,65.4153,65.146,65.146,45241.0
2023-04-27 13:00:00,67.75,67.88,67.63,67.71,55924.0,65.1556,65.2806,65.0402,65.1172,55924.0
2023-04-27 13:30:00,67.7,68.13,67.68,68.0,59236.0,65.1075,65.5211,65.0883,65.3961,59236.0
2023-04-27 14:00:00,67.99,68.17,67.9,68.14,53712.0,65.3864,65.5595,65.2999,65.5307,53712.0
2023-04-27 14:30:00,68.12,68.6,68.08,68.6,81411.0,65.5115,65.9731,65.473,65.9731,81411.0
2023-04-27 15:00:00,68.59,68.68,68.29,68.3,81727.0,65.9635,66.05,65.6749,65.6846,81727.0
2023-04-27 15:30:00,68.29,68.56,68.07,68.56,445295.0,65.6749,65.9346,65.4634,65.9346,445295.0
2023-04-28 09:30:00,69.46,70.23,69.17,69.26,112144.0,66.8001,67.5407,66.5212,66.6078,112144.0
2023-04-28 10:00:00,69.18,69.27,68.42,68.42,51640.0,66.5309,66.6174,65.8,65.8,51640.0
2023-04-28 10:30:00,68.43,68.74,68.19,68.28,64328.0,65.8096,66.1077,65.5788,65.6653,64328.0
2023-04-28 11:00:00,68.26,68.85,68.01,68.74,62680.0,65.6461,66.2135,65.4057,66.1077,62680.0
2023-04-28 11:30:00,68.76,69.06,68.68,68.69,51364.0,66.1269,66.4155,66.05,66.0596,51364.0
2023-04-28 12:00:00,68.71,68.81,68.56,68.67,35926.0,66.0789,66.175,65.9346,66.0404,35926.0
2023-04-28 12:30:00,68.69,69.04,68.69,69.0,35378.0,66.0596,66.3962,66.0596,66.3578,35378.0
2023-04-28 13:00:00,69.0,69.05,68.77,68.79,36048.0,66.3578,66.4058,66.1366,66.1558,36048.0
2023-04-28 13:30:00,68.8,68.84,68.6,68.76,49789.0,66.1654,66.2039,65.9731,66.1269,49789.0
2023-04-28 14:00:00,68.77,68.82,68.47,68.54,47266.0,66.1366,66.1847,65.8481,65.9154,47266.0
2023-04-28 14:30:00,68.55,68.57,68.06,68.15,85695.0,65.925,65.9442,65.4538,65.5403,85695.0
2023-04-28 15:00:00,68.14,68.6,68.14,68.32,77468.0,65.5307,65.9731,65.5307,65.7038,77468.0
2023-04-28 15:30:00,68.32,68.39,68.07,68.25,304304.0,65.7038,65.7711,65.4634,65.6365,304304.0
2023-05-01 09:30:00,68.93,69.96,68.45,69.71,91171.0,66.2904,67.281,65.8288,67.0406,91171.0
2023-05-01 10:00:00,69.73,70.17,69.48,69.9,39940.0,67.0598,67.483,66.8194,67.2233,39940.0
2023-05-01 10:30:00,69.9,70.23,69.89,70.05,34549.0,67.2233,67.5407,67.2137,67.3676,34549.0
2023-05-01 11:00:00,70.07,70.21,69.87,70.03,36003.0,67.3868,67.5214,67.1944,67.3483,36003.0
2023-05-01 11:30:00,70.01,70.02,69.79,69.89,28235.0,67.3291,67.3387,67.1175,67.2137,28235.0
2023-05-01 12:00:00,69.91,70.01,69.83,69.97,27415.0,67.2329,67.3291,67.156,67.2906,27415.0
2023-05-01 12:30:00,70.0,70.08,69.92,69.95,19439.0,67.3195,67.3964,67.2425,67.2714,19439.0
2023-05-01 13:00:00,69.95,70.04,69.83,69.84,22935.0,67.2714,67.3579,67.156,67.1656,22935.0
2023-05-01 13:30:00,69.83,69.83,69.56,69.66,28329.0,67.156,67.156,66.8963,66.9925,28329.0
2023-05-01 14:00:00,69.68,69.81,69.59,69.81,34745.0,67.0117,67.1367,66.9252,67.1367,34745.0
2023-05-01 14:30:00,69.83,69.83,69.67,69.79,31619.0,67.156,67.156,67.0021,67.1175,31619.0
2023-05-01 15:00:00,69.81,69.97,69.79,69.94,44766.0,67.1367,67.2906,67.1175,67.2618,44766.0
2023-05-01 15:30:00,69.94,70.22,69.91,70.15,231965.0,67.2618,67.531,67.2329,67.4637,231965.0
2023-05-02 09:30:00,69.96,70.25,69.36,69.56,45229.0,67.281,67.5599,66.704,66.8963,45229.0
2023-05-02 10:00:00,69.56,69.58,68.68,68.98,40148.0,66.8963,66.9155,66.05,66.3385,40148.0
2023-05-02 10:30:00,69.0,69.09,68.79,68.92,24581.0,66.3578,66.4443,66.1558,66.2808,24581.0
2023-05-02 11:00:00,68.93,68.97,68.71,68.93,24656.0,66.2904,66.3289,66.0789,66.2904,24656.0
2023-05-02 11:30:00,68.97,69.32,68.82,69.02,30417.0,66.3289,66.6655,66.1847,66.377,30417.0
2023-05-02 12:00:00,69.07,69.51,69.02,69.51,15631.0,66.4251,66.8482,66.377,66.8482,15631.0
2023-05-02 12:30:00,69.5,69.61,69.23,69.53,54013.0,66.8386,66.9444,66.579,66.8675,54013.0
2023-05-02 13:00:00,69.49,69.7,69.45,69.67,19429.0,66.829,67.031,66.7905,67.0021,19429.0
2023-05-02 13:30:00,69.67,69.81,69.61,69.67,20059.0,67.0021,67.1367,66.9444,67.0021,20059.0
2023-05-02 14:00:00,69.64,69.68,69.42,69.68,19727.0,66.9733,67.0117,66.7617,67.0117,19727.0
2023-05-02 14:30:00,69.69,69.86,69.6,69.86,17560.0,67.0213,67.1848,66.9348,67.1848,17560.0
2023-05-02 15:00:00,69.87,70.04,69.83,70.03,29603.0,67.1944,67.3579,67.156,67.3483,29603.0
2023-05-02 15:30:00,70.02,70.03,69.77,69.79,112779.0,67.3387,67.3483,67.0983,67.1175,112779.0
2023-05-03 09:30:00,70.14,70.52,69.49,70.33,30550.0,67.4541,67.8196,66.829,67.6368,30550.0
2023-05-03 10:00:00,70.37,70.37,69.87,69.96,33067.0,67.6753,67.6753,67.1944,67.281,33067.0
2023-05-03 10:30:00,69.98,70.07,69.7,69.74,24740.0,67.3002,67.3868,67.031,67.0694,24740.0
2023-05-03 11:00:00,69.74,69.75,69.43,69.67,23557.0,67.0694,67.079,66.7713,67.0021,23557.0
2023-05-03 11:30:00,69.65,70.04,69.64,70.04,21909.0,66.9829,67.3579,66.9733,67.3579,21909.0
2023-05-03 12:00:00,70.04,70.18,69.99,70.15,17893.0,67.3579,67.4926,67.3098,67.4637,17893.0
2023-05-03 12:30:00,70.15,70.3,70.12,70.28,16314.0,67.4637,67.608,67.4349,67.5887,16314.0
2023-05-03 13:00:00,70.3,70.34,70.11,70.34,16431.0,67.608,67.6464,67.4253,67.6464,16431.0
2023-05-03 13:30:00,70.35,70.39,70.2,70.23,17504.0,67.6561,67.6945,67.5118,67.5407,17504.0
2023-05-03 14:00:00,70.19,70.36,69.85,70.18,36566.0,67.5022,67.6657,67.1752,67.4926,36566.0
2023-05-03 14:30:00,70.21,70.4,69.79,70.17,66463.0,67.5214,67.7041,67.1175,67.483,66463.0
2023-05-03 15:00:00,70.2,70.34,69.45,69.49,39500.0,67.5118,67.6464,66.7905,66.829,39500.0
2023-05-03 15:30:00,69.44,69.67,69.26,69.46,144807.0,66.7809,67.0021,66.6078,66.8001,144807.0
2023-05-04 09:30:00,69.1,69.48,68.21,68.84,60511.0,66.4539,66.8194,65.598,66.2039,60511.0
2023-05-04 10:00:00,68.84,69.27,68.84,68.91,28757.0,66.2039,66.6174,66.2039,66.2712,28757.0
2023-05-04 10:30:00,68.93,69.5,68.82,68.99,43826.0,66.2904,66.8386,66.1847,66.3481,43826.0
2023-05-04 11:00:00,69.05,69.43,68.94,69.27,17066.0,66.4058,66.7713,66.3001,66.6174,17066.0
2023-05-04 11:30:00,69.29,69.3,68.99,69.18,24436.0,66.6367,66.6463,66.3481,66.5309,24436.0
2023-05-04 12:00:00,69.19,69.22,68.91,69.13,16406.0,66.5405,66.5693,66.2712,66.4828,16406.0
2023-05-04 12:30:00,69.13,69.24,68.99,69.24,49633.0,66.4828,66.5886,66.3481,66.5886,49633.0
2023-05-04 13:00:00,69.25,69.55,69.17,69.43,15728.0,66.5982,66.8867,66.5212,66.7713,15728.0
2023-05-04 13:30:00,69.42,69.57,69.34,69.44,25589.0,66.7617,66.9059,66.6847,66.7809,25589.0
2023-05-04 14:00:00,69.45,69.46,69.18,69.18,60630.0,66.7905,66.8001,66.5309,66.5309,60630.0
2023-05-04 14:30:00,69.13,69.28,69.04,69.25,28629.0,66.4828,66.627,66.3962,66.5982,28629.0
2023-05-04 15:00:00,69.26,69.47,69.06,69.25,38151.0,66.6078,66.8098,66.4155,66.5982,38151.0
2023-05-04 15:30:00,69.26,69.35,68.97,69.19,121423.0,66.6078,66.6944,66.3289,66.5405,121423.0
2023-05-05 09:30:00,70.0,70.56,69.82,69.85,44000.0,67.3195,67.858,67.1464,67.1752,44000.0
2023-05-05 10:00:00,69.84,70.07,69.53,69.61,37744.0,67.1656,67.3868,66.8675,66.9444,37744.0
2023-05-05 10:30:00,69.65,69.77,69.56,69.59,31413.0,66.9829,67.0983,66.8963,66.9252,31413.0
2023-05-05 11:00:00,69.61,69.75,69.55,69.74,19064.0,66.9444,67.079,66.8867,67.0694,19064.0
2023-05-05 11:30:00,69.72,69.75,69.6,69.7,20574.0,67.0502,67.079,66.9348,67.031,20574.0
2023-05-05 12:00:00,69.7,69.82,69.58,69.75,12710.0,67.031,67.1464,66.9155,67.079,12710.0
2023-05-05 12:30:00,69.73,69.81,69.58,69.75,13947.0,67.0598,67.1367,66.9155,67.079,13947.0
2023-05-05 13:00:00,69.75,69.89,69.73,69.87,13944.0,67.079,67.2137,67.0598,67.1944,13944.0
2023-05-05 13:30:00,69.88,69.89,69.71,69.78,9411.0,67.2041,67.2137,67.0406,67.1079,9411.0
2023-05-05 14:00:00,69.76,69.99,69.75,69.94,19938.0,67.0887,67.3098,67.079,67.2618,19938.0
2023-05-05 14:30:00,69.96,70.47,69.96,70.42,31269.0,67.281,67.7715,67.281,67.7234,31269.0
2023-05-05 15:00:00,70.43,70.5,70.2,70.25,23166.0,67.733,67.8003,67.5118,67.5599,23166.0
2023-05-05 15:30:00,70.23,70.4,70.16,70.4,124436.0,67.5407,67.7041,67.4733,67.7041,124436.0
2023-05-08 09:30:00,70.64,70.85,70.0,70.05,19467.0,67.935,68.1369,67.3195,67.3676,19467.0
2023-05-08 10:00:00,69.99,70.08,69.74,69.74,10360.0,67.3098,67.3964,67.0694,67.0694,10360.0
2023-05-08 10:30:00,69.81,70.21,69.81,70.08,15602.0,67.1367,67.5214,67.1367,67.3964,15602.0
2023-05-08 11:00:00,70.1,70.16,70.04,70.05,12769.0,67.4156,67.4733,67.3579,67.3676,12769.0
2023-05-08 11:30:00,70.05,70.24,69.98,70.19,12496.0,67.3676,67.5503,67.3002,67.5022,12496.0
2023-05-08 12:00:00,70.19,70.22,69.94,69.94,8571.0,67.5022,67.531,67.2618,67.2618,8571.0
2023-05-08 12:30:00,69.97,70.03,69.87,69.99,11065.0,67.2906,67.3483,67.1944,67.3098,11065.0
2023-05-08 13:00:00,70.01,70.03,69.87,69.93,10913.0,67.3291,67.3483,67.1944,67.2521,10913.0
2023-05-08 13:30:00,69.96,70.27,69.96,70.27,10507.0,67.281,67.5791,67.281,67.5791,10507.0
2023-05-08 14:00:00,70.28,70.43,70.0,70.41,24426.0,67.5887,67.733,67.3195,67.7138,24426.0
2023-05-08 14:30:00,70.38,70.49,70.37,70.41,17430.0,67.6849,67.7907,67.6753,67.7138,17430.0
2023-05-08 15:00:00,70.42,70.42,70.3,70.32,22076.0,67.7234,67.7234,67.608,67.6272,22076.0
2023-05-08 15:30:00,70.34,70.56,70.29,70.29,88209.0,67.6464,67.858,67.5984,67.5984,88209.0
2023-05-09 09:30:00,70.07,70.1,69.57,69.91,25200.0,67.3868,67.4156,66.9059,67.2329,25200.0
2023-05-09 10:00:00,69.88,69.88,69.43,69.87,24009.0,67.2041,67.2041,66.7713,67.1944,24009.0
2023-05-09 10:30:00,69.82,70.03,69.6,69.97,16046.0,67.1464,67.3483,66.9348,67.2906,16046.0
2023-05-09 11:00:00,70.0,70.08,69.84,69.98,21607.0,67.3195,67.3964,67.1656,67.3002,21607.0
2023-05-09 11:30:00,70.01,70.24,69.99,70.03,19987.0,67.3291,67.5503,67.3098,67.3483,19987.0
2023-05-09 12:00:00,70.03,70.09,69.87,69.95,11713.0,67.3483,67.406,67.1944,67.2714,11713.0
2023-05-09 12:30:00,69.91,69.91,69.49,69.69,16774.0,67.2329,67.2329,66.829,67.0213,16774.0
2023-05-09 13:00:00,69.72,69.8,69.66,69.75,10958.0,67.0502,67.1271,66.9925,67.079,10958.0
2023-05-09 13:30:00,69.76,69.85,69.55,69.85,16897.0,67.0887,67.1752,66.8867,67.1752,16897.0
2023-05-09 14:00:00,69.87,69.9,69.65,69.79,17470.0,67.1944,67.2233,66.9829,67.1175,17470.0
2023-05-09 14:30:00,69.84,69.86,69.54,69.63,19446.0,67.1656,67.1848,66.8771,66.9636,19446.0
2023-05-09 15:00:00,69.65,69.71,69.52,69.68,32064.0,66.9829,67.0406,66.8578,67.0117,32064.0
2023-05-09 15:30:00,69.69,69.69,69.25,69.3,119989.0,67.0213,67.0213,66.5982,66.6463,119989.0
2023-05-10 09:30:00,70.02,70.02,69.16,69.28,12436.0,67.3387,67.3387,66.5116,66.627,12436.0
2023-05-10 10:00:00,69.31,69.43,69.02,69.02,41910.0,66.6559,66.7713,66.377,66.377,41910.0
2023-05-10 10:30:00,69.1,69.11,68.72,68.93,6756.0,66.4539,66.4635,66.0885,66.2904,6756.0
2023-05-10 11:00:00,68.95,69.04,68.86,68.87,10172.0,66.3097,66.3962,66.2231,66.2327,10172.0
2023-05-10 11:30:00,68.9,69.0,68.67,68.67,26644.0,66.2616,66.3578,66.0404,66.0404,26644.0
2023-05-10 12:00:00,68.69,68.92,68.67,68.83,19430.0,66.0596,66.2808,66.0404,66.1943,19430.0
2023-05-10 12:30:00,68.9,68.96,68.74,68.86,25661.0,66.2616,66.3193,66.1077,66.2231,25661.0
2023-05-10 13:00:00,68.88,68.89,68.3,68.38,26439.0,66.2424,66.252,65.6846,65.7615,26439.0
2023-05-10 13:30:00,68.39,68.7,68.38,68.68,8282.0,65.7711,66.0692,65.7615,66.05,8282.0
2023-05-10 14:00:00,68.73,68.85,68.7,68.84,9443.0,66.0981,66.2135,66.0692,66.2039,9443.0
2023-05-10 14:30:00,68.85,69.0,68.79,68.97,11308.0,66.2135,66.3578,66.1558,66.3289,11308.0
2023-05-10 15:00:00,68.98,69.26,68.88,69.17,18282.0,66.3385,66.6078,66.2424,66.5212,18282.0
2023-05-10 15:30:00,69.14,69.32,69.11,69.23,100095.0,66.4924,66.6655,66.4635,66.579,100095.0
2023-05-11 09:30:00,68.79,68.93,68.46,68.59,17984.0,66.1558,66.2904,65.8384,65.9635,17984.0
2023-05-11 10:00:00,68.59,68.88,68.55,68.87,28071.0,65.9635,66.2424,65.925,66.2327,28071.0
2023-05-11 10:30:00,68.93,68.96,68.55,68.68,17965.0,66.2904,66.3193,65.925,66.05,17965.0
2023-05-11 11:00:00,68.69,68.72,68.36,68.5,33967.0,66.0596,66.0885,65.7423,65.8769,33967.0
2023-05-11 11:30:00,68.54,68.72,68.52,68.71,11747.0,65.9154,66.0885,65.8961,66.0789,11747.0
2023-05-11 12:00:00,68.73,68.82,68.56,68.57,81382.0,66.0981,66.1847,65.9346,65.9442,81382.0
2023-05-11 12:30:00,68.57,68.58,68.36,68.39,15945.0,65.9442,65.9538,65.7423,65.7711,15945.0
2023-05-11 13:00:00,68.39,68.39,68.18,68.2,16762.0,65.7711,65.7711,65.5692,65.5884,16762.0
2023-05-11 13:30:00,68.18,68.29,67.86,68.16,20454.0,65.5692,65.6749,65.2614,65.5499,20454.0
2023-05-11 14:00:00,68.12,68.28,68.02,68.2,230770.0,65.5115,65.6653,65.4153,65.5884,230770.0
2023-05-11 14:30:00,68.24,68.44,68.19,68.26,71446.0,65.6269,65.8192,65.5788,65.6461,71446.0
2023-05-11 15:00:00,68.28,68.39,68.12,68.26,45141.0,65.6653,65.7711,65.5115,65.6461,45141.0
2023-05-11 15:30:00,68.27,68.42,68.07,68.4,172708.0,65.6557,65.8,65.4634,65.7807,172708.0
2023-05-12 09:30:00,68.67,68.87,68.42,68.42,34752.0,66.0404,66.2327,65.8,65.8,34752.0
2023-05-12 10:00:00,68.4,68.57,67.78,67.8,52513.0,65.7807,65.9442,65.1845,65.2037,52513.0
2023-05-12 10:30:00,67.75,67.86,67.31,67.52,45451.0,65.1556,65.2614,64.7325,64.9344,45451.0
2023-05-12 11:00:00,67.55,67.67,67.43,67.47,24793.0,64.9633,65.0787,64.8479,64.8863,24793.0
2023-05-12 11:30:00,67.45,67.63,67.3,67.62,47736.0,64.8671,65.0402,64.7229,65.0306,47736.0
2023-05-12 12:00:00,67.62,67.62,67.31,67.4,16610.0,65.0306,65.0306,64.7325,64.819,16610.0
2023-05-12 12:30:00,67.37,67.43,67.17,67.24,18863.0,64.7902,64.8479,64.5978,64.6652,18863.0
2023-05-12 13:00:00,67.22,67.39,67.17,67.37,16214.0,64.6459,64.8094,64.5978,64.7902,16214.0
2023-05-12 13:30:00,67.36,67.42,66.87,66.91,30783.0,64.7806,64.8383,64.3093,64.3478,30783.0
2023-05-12 14:00:00,66.89,67.02,66.83,66.92,51727.0,64.3286,64.4536,64.2709,64.3574,51727.0
2023-05-12 14:30:00,66.92,66.94,66.72,66.79,38500.0,64.3574,64.3766,64.1651,64.2324,38500.0
2023-05-12 15:00:00,66.78,66.98,66.77,66.98,48119.0,64.2228,64.4151,64.2132,64.4151,48119.0
2023-05-12 15:30:00,66.97,67.24,66.96,67.24,346479.0,64.4055,64.6652,64.3959,64.6652,346479.0
2023-05-15 09:30:00,67.22,67.62,67.1,67.62,24293.0,64.6459,65.0306,64.5305,65.0306,24293.0
2023-05-15 10:00:00,67.63,67.87,67.58,67.82,19202.0,65.0402,65.271,64.9921,65.2229,19202.0
2023-05-15 10:30:00,67.85,68.01,67.83,67.87,19356.0,65.2518,65.4057,65.2326,65.271,19356.0
2023-05-15 11:00:00,67.86,67.96,67.71,67.71,24973.0,65.2614,65.3576,65.1172,65.1172,24973.0
2023-05-15 11:30:00,67.71,67.74,67.59,67.67,18172.0,65.1172,65.146,65.0018,65.0787,18172.0
2023-05-15 12:00:00,67.65,67.67,67.53,67.61,21617.0,65.0595,65.0787,64.9441,65.021,21617.0
2023-05-15 12:30:00,67.6,67.85,67.59,67.85,11688.0,65.0114,65.2518,65.0018,65.2518,11688.0
2023-05-15 13:00:00,67.83,67.9,67.64,67.65,21234.0,65.2326,65.2999,65.0498,65.0595,21234.0
2023-05-15 13:30:00,67.66,67.66,67.47,67.56,19433.0,65.0691,65.0691,64.8863,64.9729,19433.0
2023-05-15 14:00:00,67.55,67.65,67.49,67.49,31660.0,64.9633,65.0595,64.9056,64.9056,31660.0
2023-05-15 14:30:00,67.51,67.65,67.47,67.61,29141.0,64.9248,65.0595,64.8863,65.021,29141.0
2023-05-15 15:00:00,67.64,67.95,67.6,67.92,21556.0,65.0498,65.348,65.0114,65.3191,21556.0
2023-05-15 15:30:00,67.96,68.27,67.94,68.24,165821.0,65.3576,65.6557,65.3383,65.6269,165821.0
2023-05-16 09:30:00,67.39,67.39,66.86,66.92,32779.0,64.8094,64.8094,64.2997,64.3574,32779.0
2023-05-16 10:00:00,66.94,67.03,66.59,66.86,31198.0,64.3766,64.4632,64.04,64.2997,31198.0
2023-05-16 10:30:00,66.91,67.0,66.81,66.86,23980.0,64.3478,64.4343,64.2516,64.2997,23980.0
2023-05-16 11:00:00,66.88,67.13,66.84,67.09,16065.0,64.3189,64.5594,64.2805,64.5209,16065.0
2023-05-16 11:30:00,67.13,67.38,66.94,67.35,19064.0,64.5594,64.7998,64.3766,64.7709,19064.0
2023-05-16 12:00:00,67.35,67.35,67.18,67.28,15727.0,64.7709,64.7709,64.6075,64.7036,15727.0
2023-05-16 12:30:00,67.28,67.57,67.28,67.5,15948.0,64.7036,64.9825,64.7036,64.9152,15948.0
2023-05-16 13:00:00,67.5,67.52,67.27,67.28,15314.0,64.9152,64.9344,64.694,64.7036,15314.0
2023-05-16 13:30:00,67.3,67.35,67.18,67.33,21619.0,64.7229,64.7709,64.6075,64.7517,21619.0
2023-05-16 14:00:00,67.29,67.29,67.07,67.16,19781.0,64.7132,64.7132,64.5017,64.5882,19781.0
2023-05-16 14:30:00,67.18,67.49,67.16,67.38,21641.0,64.6075,64.9056,64.5882,64.7998,21641.0
2023-05-16 15:00:00,67.4,67.54,67.3,67.54,27841.0,64.819,64.9537,64.7229,64.9537,27841.0
2023-05-16 15:30:00,67.52,67.62,67.2,67.21,130883.0,64.9344,65.0306,64.6267,64.6363,130883.0
2023-05-17 09:30:00,67.48,67.67,67.34,67.42,15920.0,64.896,65.0787,64.7613,64.8383,15920.0
2023-05-17 10:00:00,67.4,67.56,67.38,67.44,8333.0,64.819,64.9729,64.7998,64.8575,8333.0
2023-05-17 10:30:00,67.42,67.47,67.25,67.42,12807.0,64.8383,64.8863,64.6748,64.8383,12807.0
2023-05-17 11:00:00,67.43,67.61,67.35,67.52,15416.0,64.8479,65.021,64.7709,64.9344,15416.0
2023-05-17 11:30:00,67.53,67.65,67.45,67.54,8413.0,64.9441,65.0595,64.8671,64.9537,8413.0
2023-05-17 12:00:00,67.5,67.59,67.46,67.54,8062.0,64.9152,65.0018,64.8767,64.9537,8062.0
2023-05-17 12:30:00,67.55,67.85,67.52,67.85,11745.0,64.9633,65.2518,64.9344,65.2518,11745.0
2023-05-17 13:00:00,67.86,68.26,67.85,68.25,24448.0,65.2614,65.6461,65.2518,65.6365,24448.0
2023-05-17 13:30:00,68.28,68.42,68.22,68.37,30852.0,65.6653,65.8,65.6076,65.7519,30852.0
2023-05-17 14:00:00,68.3,68.3,67.92,67.92,19112.0,65.6846,65.6846,65.3191,65.3191,19112.0
2023-05-17 14:30:00,67.94,68.09,67.88,67.97,26698.0,65.3383,65.4826,65.2806,65.3672,26698.0
2023-05-17 15:00:00,67.98,68.2,67.94,68.01,19128.0,65.3768,65.5884,65.3383,65.4057,19128.0
2023-05-17 15:30:00,68.0,68.33,67.98,68.3,77976.0,65.3961,65.7134,65.3768,65.6846,77976.0
2023-05-18 09:30:00,68.02,68.32,67.73,68.3,19941.0,65.4153,65.7038,65.1364,65.6846,19941.0
2023-05-18 10:00:00,68.23,68.82,68.21,68.8,20216.0,65.6172,66.1847,65.598,66.1654,20216.0
2023-05-18 10:30:00,68.8,69.09,68.79,69.01,21680.0,66.1654,66.4443,66.1558,66.3674,21680.0
2023-05-18 11:00:00,69.03,69.13,68.87,68.94,11763.0,66.3866,66.4828,66.2327,66.3001,11763.0
2023-05-18 11:30:00,68.93,69.08,68.81,68.88,12321.0,66.2904,66.4347,66.175,66.2424,12321.0
2023-05-18 12:00:00,68.85,68.88,68.61,68.64,12388.0,66.2135,66.2424,65.9827,66.0115,12388.0
2023-05-18 12:30:00,68.68,68.71,68.52,68.64,11941.0,66.05,66.0789,65.8961,66.0115,11941.0
2023-05-18 13:00:00,68.64,68.65,68.48,68.48,16248.0,66.0115,66.0212,65.8577,65.8577,16248.0
2023-05-18 13:30:00,68.42,68.52,68.16,68.2,15449.0,65.8,65.8961,65.5499,65.5884,15449.0
2023-05-18 14:00:00,68.2,68.3,68.13,68.27,26834.0,65.5884,65.6846,65.5211,65.6557,26834.0
2023-05-18 14:30:00,68.25,68.55,68.25,68.53,36901.0,65.6365,65.925,65.6365,65.9058,36901.0
2023-05-18 15:00:00,68.53,68.75,68.47,68.73,16020.0,65.9058,66.1173,65.8481,66.0981,16020.0
2023-05-18 15:30:00,68.73,69.16,68.73,69.14,103197.0,66.0981,66.5116,66.0981,66.4924,103197.0
2023-05-19 09:30:00,69.62,69.74,69.09,69.19,34669.0,66.954,67.0694,66.4443,66.5405,34669.0
2023-05-19 10:00:00,69.19,69.23,68.91,68.98,15560.0,66.5405,66.579,66.2712,66.3385,15560.0
2023-05-19 10:30:00,68.96,68.97,68.8,68.88,7196.0,66.3193,66.3289,66.1654,66.2424,7196.0
2023-05-19 11:00:00,68.89,68.96,68.36,68.42,12652.0,66.252,66.3193,65.7423,65.8,12652.0
2023-05-19 11:30:00,68.38,68.57,68.28,68.42,29224.0,65.7615,65.9442,65.6653,65.8,29224.0
2023-05-19 12:00:00,68.44,68.45,68.1,68.15,10237.0,65.8192,65.8288,65.4922,65.5403,10237.0
2023-05-19 12:30:00,68.1,68.32,67.99,68.2,11509.0,65.4922,65.7038,65.3864,65.5884,11509.0
2023-05-19 13:00:00,68.22,68.29,68.2,68.24,6393.0,65.6076,65.6749,65.5884,65.6269,6393.0
2023-05-19 13:30:00,68.28,68.46,68.26,68.41,14333.0,65.6653,65.8384,65.6461,65.7904,14333.0
2023-05-19 14:00:00,68.4,68.54,68.26,68.37,18379.0,65.7807,65.9154,65.6461,65.7519,18379.0
2023-05-19 14:30:00,68.34,68.49,68.3,68.48,16539.0,65.723,65.8673,65.6846,65.8577,16539.0
2023-05-19 15:00:00,68.48,68.52,68.38,68.45,19407.0,65.8577,65.8961,65.7615,65.8288,19407.0
2023-05-19 15:30:00,68.45,68.59,68.4,68.42,84349.0,65.8288,65.9635,65.7807,65.8,84349.0
2023-05-22 09:30:00,68.3,68.81,68.0,68.07,23162.0,65.6846,66.175,65.3961,65.4634,23162.0
2023-05-22 10:00:00,68.1,68.15,67.54,68.13,19822.0,65.4922,65.5403,64.9537,65.5211,19822.0
2023-05-22 10:30:00,68.12,68.32,68.06,68.21,22937.0,65.5115,65.7038,65.4538,65.598,22937.0
2023-05-22 11:00:00,68.25,68.78,68.2,68.71,28177.0,65.6365,66.1462,65.5884,66.0789,28177.0
2023-05-22 11:30:00,68.72,68.89,68.67,68.87,24751.0,66.0885,66.252,66.0404,66.2327,24751.0
2023-05-22 12:00:00,68.88,68.91,68.47,68.47,16925.0,66.2424,66.2712,65.8481,65.8481,16925.0
2023-05-22 12:30:00,68.47,68.53,68.35,68.44,18185.0,65.8481,65.9058,65.7326,65.8192,18185.0
2023-05-22 13:00:00,68.43,68.54,68.3,68.49,24657.0,65.8096,65.9154,65.6846,65.8673,24657.0
2023-05-22 13:30:00,68.48,68.51,68.32,68.33,18435.0,65.8577,65.8865,65.7038,65.7134,18435.0
2023-05-22 14:00:00,68.32,68.56,68.3,68.53,27636.0,65.7038,65.9346,65.6846,65.9058,27636.0
2023-05-22 14:30:00,68.53,68.63,68.44,68.5,33057.0,65.9058,66.0019,65.8192,65.8769,33057.0
2023-05-22 15:00:00,68.51,68.61,68.33,68.35,49947.0,65.8865,65.9827,65.7134,65.7326,49947.0
2023-05-22 15:30:00,68.33,68.34,68.18,68.19,125672.0,65.7134,65.723,65.5692,65.5788,125672.0
2023-05-23 09:30:00,67.49,67.61,67.02,67.47,22906.0,64.9056,65.021,64.4536,64.8863,22906.0
2023-05-23 10:00:00,67.58,67.93,67.54,67.88,17008.0,64.9921,65.3287,64.9537,65.2806,17008.0
2023-05-23 10:30:00,67.94,67.97,67.58,67.66,18538.0,65.3383,65.3672,64.9921,65.0691,18538.0
2023-05-23 11:00:00,67.67,67.88,67.61,67.85,11724.0,65.0787,65.2806,65.021,65.2518,11724.0
2023-05-23 11:30:00,67.83,67.99,67.75,67.76,16459.0,65.2326,65.3864,65.1556,65.1652,16459.0
2023-05-23 12:00:00,67.79,67.8,67.48,67.52,14823.0,65.1941,65.2037,64.896,64.9344,14823.0
2023-05-23 12:30:00,67.54,67.59,67.24,67.41,12728.0,64.9537,65.0018,64.6652,64.8286,12728.0
2023-05-23 13:00:00,67.43,67.48,67.25,67.25,10973.0,64.8479,64.896,64.6748,64.6748,10973.0
2023-05-23 13:30:00,67.22,67.33,67.13,67.23,16886.0,64.6459,64.7517,64.5594,64.6555,16886.0
2023-05-23 14:00:00,67.27,67.34,66.84,66.95,16925.0,64.694,64.7613,64.2805,64.3863,16925.0
2023-05-23 14:30:00,66.94,67.11,66.85,67.05,13579.0,64.3766,64.5401,64.2901,64.4824,13579.0
2023-05-23 15:00:00,67.06,67.12,66.82,66.98,23430.0,64.492,64.5498,64.2612,64.4151,23430.0
2023-05-23 15:30:00,67.01,67.06,66.71,66.74,72755.0,64.444,64.492,64.1555,64.1843,72755.0
2023-05-24 09:30:00,66.68,66.68,66.1,66.34,30243.0,64.1266,64.1266,63.5688,63.7996,30243.0
2023-05-24 10:00:00,66.31,66.44,66.15,66.35,24887.0,63.7708,63.8958,63.6169,63.8092,24887.0
2023-05-24 10:30:00,66.31,66.62,66.31,66.53,19681.0,63.7708,64.0689,63.7708,63.9823,19681.0
2023-05-24 11:00:00,66.49,66.62,66.29,66.47,29309.0,63.9439,64.0689,63.7515,63.9246,29309.0
2023-05-24 11:30:00,66.47,66.47,66.17,66.35,23513.0,63.9246,63.9246,63.6361,63.8092,23513.0
2023-05-24 12:00:00,66.35,66.45,66.22,66.4,18544.0,63.8092,63.9054,63.6842,63.8573,18544.0
2023-05-24 12:30:00,66.38,66.53,66.37,66.41,17099.0,63.8381,63.9823,63.8285,63.8669,17099.0
2023-05-24 13:00:00,66.4,66.4,65.95,66.03,31050.0,63.8573,63.8573,63.4246,63.5015,31050.0
2023-05-24 13:30:00,66.02,66.35,65.99,66.29,21944.0,63.4919,63.8092,63.463,63.7515,21944.0
2023-05-24 14:00:00,66.33,66.39,66.13,66.21,19326.0,63.79,63.8477,63.5977,63.6746,19326.0
2023-05-24 14:30:00,66.17,66.4,66.14,66.28,19766.0,63.6361,63.8573,63.6073,63.7419,19766.0
2023-05-24 15:00:00,66.26,66.66,66.22,66.53,18747.0,63.7227,64.1074,63.6842,63.9823,18747.0
2023-05-24 15:30:00,66.55,66.69,66.26,66.36,79189.0,64.0016,64.1362,63.7227,63.8189,79189.0
2023-05-25 09:30:00,66.54,66.54,65.72,66.29,62013.0,63.992,63.992,63.2034,63.7515,62013.0
2023-05-25 10:00:00,66.22,66.32,65.95,66.12,25662.0,63.6842,63.7804,63.4246,63.588,25662.0
2023-05-25 10:30:00,66.13,66.22,65.87,65.87,19218.0,63.5977,63.6842,63.3476,63.3476,19218.0
2023-05-25 11:00:00,65.9,66.05,65.76,65.78,19897.0,63.3765,63.5207,63.2418,63.2611,19897.0
2023-05-25 11:30:00,65.75,65.9,65.55,65.85,17075.0,63.2322,63.3765,63.0399,63.3284,17075.0
2023-05-25 12:00:00,65.88,66.19,65.83,66.09,14268.0,63.3572,63.6554,63.3091,63.5592,14268.0
2023-05-25 12:30:00,66.1,66.36,65.95,66.14,129464.0,63.5688,63.8189,63.4246,63.6073,129464.0
2023-05-25 13:00:00,66.13,66.42,66.06,66.38,12277.0,63.5977,63.8766,63.5303,63.8381,12277.0
2023-05-25 13:30:00,66.38,66.41,66.21,66.29,14567.0,63.8381,63.8669,63.6746,63.7515,14567.0
2023-05-25 14:00:00,66.33,66.59,66.33,66.53,17912.0,63.79,64.04,63.79,63.9823,17912.0
2023-05-25 14:30:00,66.51,66.53,66.27,66.39,19106.0,63.9631,63.9823,63.7323,63.8477,19106.0
2023-05-25 15:00:00,66.4,66.55,66.36,66.49,19994.0,63.8573,64.0016,63.8189,63.9439,19994.0
2023-05-25 15:30:00,66.51,66.62,66.36,66.5,74496.0,63.9631,64.0689,63.8189,63.9535,74496.0
2023-05-26 09:30:00,66.5,66.75,66.24,66.38,21677.0,63.9535,64.1939,63.7034,63.8381,21677.0
2023-05-26 10:00:00,66.38,66.91,66.37,66.85,25275.0,63.8381,64.3478,63.8285,64.2901,25275.0
2023-05-26 10:30:00,66.87,66.9,66.69,66.74,23575.0,64.3093,64.3382,64.1362,64.1843,23575.0
2023-05-26 11:00:00,66.69,66.79,66.34,66.45,25197.0,64.1362,64.2324,63.7996,63.9054,25197.0
2023-05-26 11:30:00,66.48,66.48,66.2,66.21,20513.0,63.9343,63.9343,63.665,63.6746,20513.0
2023-05-26 12:00:00,66.2,66.56,66.18,66.52,20357.0,63.665,64.0112,63.6457,63.9727,20357.0
2023-05-26 12:30:00,66.55,66.61,66.33,66.33,16130.0,64.0016,64.0593,63.79,63.79,16130.0
2023-05-26 13:00:00,66.38,66.5,66.33,66.42,11761.0,63.8381,63.9535,63.79,63.8766,11761.0
2023-05-26 13:30:00,66.48,66.57,66.39,66.52,13686.0,63.9343,64.0208,63.8477,63.9727,13686.0
2023-05-26 14:00:00,66.52,66.57,66.41,66.47,14820.0,63.9727,64.0208,63.8669,63.9246,14820.0
2023-05-26 14:30:00,66.45,66.63,66.45,66.51,20235.0,63.9054,64.0785,63.9054,63.9631,20235.0
2023-05-26 15:00:00,66.52,66.64,66.47,66.55,27658.0,63.9727,64.0881,63.9246,64.0016,27658.0
2023-05-26 15:30:00,66.56,66.76,66.5,66.69,77681.0,64.0112,64.2035,63.9535,64.1362,77681.0
2023-05-30 09:30:00,66.62,66.91,65.94,66.66,19883.0,64.0689,64.3478,63.4149,64.1074,19883.0
2023-05-30 10:00:00,66.59,66.61,66.2,66.33,26469.0,64.04,64.0593,63.665,63.79,26469.0
2023-05-30 10:30:00,66.32,66.41,66.11,66.33,20659.0,63.7804,63.8669,63.5784,63.79,20659.0
2023-05-30 11:00:00,66.39,66.46,66.06,66.2,17344.0,63.8477,63.915,63.5303,63.665,17344.0
2023-05-30 11:30:00,66.26,66.53,66.26,66.5,16932.0,63.7227,63.9823,63.7227,63.9535,16932.0
2023-05-30 12:00:00,66.52,66.55,66.4,66.46,18172.0,63.9727,64.0016,63.8573,63.915,18172.0
2023-05-30 12:30:00,66.47,66.56,66.37,66.56,17245.0,63.9246,64.0112,63.8285,64.0112,17245.0
2023-05-30 13:00:00,66.57,66.65,66.44,66.5,22335.0,64.0208,64.0977,63.8958,63.9535,22335.0
2023-05-30 13:30:00,66.5,66.62,66.44,66.48,18691.0,63.9535,64.0689,63.8958,63.9343,18691.0
2023-05-30 14:00:00,66.48,66.66,66.46,66.62,18558.0,63.9343,64.1074,63.915,64.0689,18558.0
2023-05-30 14:30:00,66.63,66.89,66.63,66.66,25562.0,64.0785,64.3286,64.0785,64.1074,25562.0
2023-05-30 15:00:00,66.67,66.81,66.63,66.8,24987.0,64.117,64.2516,64.0785,64.242,24987.0
2023-05-30 15:30:00,66.81,66.87,66.59,66.7,89222.0,64.2516,64.3093,64.04,64.1458,89222.0
2023-05-31 09:30:00,66.23,66.53,64.91,65.25,55406.0,63.6938,63.9823,62.4244,62.7514,55406.0
2023-05-31 10:00:00,65.2,65.22,64.77,64.86,56310.0,62.7033,62.7225,62.2897,62.3763,56310.0
2023-05-31 10:30:00,64.84,64.85,64.4,64.45,44605.0,62.3571,62.3667,61.9339,61.982,44605.0
2023-05-31 11:00:00,64.42,64.64,64.29,64.29,25868.0,61.9531,62.1647,61.8281,61.8281,25868.0
2023-05-31 11:30:00,64.32,64.32,63.93,64.03,35831.0,61.857,61.857,61.4819,61.5781,35831.0
2023-05-31 12:00:00,64.05,64.16,63.96,64.11,37830.0,61.5973,61.7031,61.5108,61.655,37830.0
2023-05-31 12:30:00,64.11,64.27,64.04,64.12,32636.0,61.655,61.8089,61.5877,61.6646,32636.0
2023-05-31 13:00:00,64.1,64.23,64.02,64.07,25274.0,61.6454,61.7704,61.5685,61.6165,25274.0
2023-05-31 13:30:00,64.11,64.44,64.09,64.23,28582.0,61.655,61.9724,61.6358,61.7704,28582.0
2023-05-31 14:00:00,64.23,64.68,64.14,64.25,79596.0,61.7704,62.2032,61.6839,61.7897,79596.0
2023-05-31 14:30:00,64.25,64.25,64.03,64.11,36837.0,61.7897,61.7897,61.5781,61.655,36837.0
2023-05-31 15:00:00,64.12,64.23,63.96,63.97,48739.0,61.6646,61.7704,61.5108,61.5204,48739.0
2023-05-31 15:30:00,63.95,64.38,63.88,63.95,337842.0,61.5011,61.9147,61.4338,61.5011,337842.0
2023-06-01 09:30:00,64.17,64.41,63.94,64.18,40885.0,61.7127,61.9435,61.4915,61.7223,40885.0
2023-06-01 10:00:00,64.2,64.71,64.15,64.32,40764.0,61.7416,62.232,61.6935,61.857,40764.0
2023-06-01 10:30:00,64.3,64.6,64.27,64.49,43270.0,61.8377,62.1262,61.8089,62.0205,43270.0
2023-06-01 11:00:00,64.56,64.56,64.18,64.23,27763.0,62.0878,62.0878,61.7223,61.7704,27763.0
2023-06-01 11:30:00,64.25,64.55,64.23,64.46,58681.0,61.7897,62.0782,61.7704,61.9916,58681.0
2023-06-01 12:00:00,64.44,64.84,64.39,64.81,26186.0,61.9724,62.3571,61.9243,62.3282,26186.0
2023-06-01 12:30:00,64.82,64.82,64.63,64.73,45315.0,62.3378,62.3378,62.1551,62.2513,45315.0
2023-06-01 13:00:00,64.71,64.72,64.52,64.59,22789.0,62.232,62.2417,62.0493,62.1166,22789.0
2023-06-01 13:30:00,64.58,64.66,64.49,64.59,25250.0,62.107,62.184,62.0205,62.1166,25250.0
2023-06-01 14:00:00,64.64,64.84,64.56,64.79,18536.0,62.1647,62.3571,62.0878,62.309,18536.0
2023-06-01 14:30:00,64.79,64.89,64.72,64.86,21802.0,62.309,62.4051,62.2417,62.3763,21802.0
2023-06-01 15:00:00,64.88,64.92,64.65,64.85,123197.0,62.3955,62.434,62.1743,62.3667,123197.0
2023-06-01 15:30:00,64.86,64.88,64.52,64.58,274074.0,62.3763,62.3955,62.0493,62.107,274074.0
2023-06-02 09:30:00,65.44,66.33,65.44,66.07,47564.0,62.9341,63.79,62.9341,63.54,47564.0
2023-06-02 10:00:00,66.04,66.63,65.94,66.56,39483.0,63.5111,64.0785,63.4149,64.0112,39483.0
2023-06-02 10:30:00,66.56,66.85,66.56,66.75,44717.0,64.0112,64.2901,64.0112,64.1939,44717.0
2023-06-02 11:00:00,66.76,67.21,66.76,67.19,42206.0,64.2035,64.6363,64.2035,64.6171,42206.0
2023-06-02 11:30:00,67.21,67.32,66.93,67.2,36144.0,64.6363,64.7421,64.367,64.6267,36144.0
2023-06-02 12:00:00,67.2,67.43,67.17,67.4,33780.0,64.6267,64.8479,64.5978,64.819,33780.0
2023-06-02 12:30:00,67.4,67.49,67.33,67.41,35154.0,64.819,64.9056,64.7517,64.8286,35154.0
2023-06-02 13:00:00,67.45,67.76,67.37,67.65,29188.0,64.8671,65.1652,64.7902,65.0595,29188.0
2023-06-02 13:30:00,67.65,67.72,67.53,67.72,21619.0,65.0595,65.1268,64.9441,65.1268,21619.0
2023-06-02 14:00:00,67.7,67.84,67.63,67.77,23209.0,65.1075,65.2422,65.0402,65.1749,23209.0
2023-06-02 14:30:00,67.77,68.06,67.76,68.06,57317.0,65.1749,65.4538,65.1652,65.4538,57317.0
2023-06-02 15:00:00,68.08,68.24,68.06,68.17,37343.0,65.473,65.6269,65.4538,65.5595,37343.0
2023-06-02 15:30:00,68.17,68.44,68.16,68.41,278423.0,65.5595,65.8192,65.5499,65.7904,278423.0
2023-06-05 09:30:00,68.31,68.32,67.7,67.81,15732.0,65.6942,65.7038,65.1075,65.2133,15732.0
2023-06-05 10:00:00,67.81,68.27,67.77,68.07,24449.0,65.2133,65.6557,65.1749,65.4634,24449.0
2023-06-05 10:30:00,68.06,68.71,68.0,68.5,56659.0,65.4538,66.0789,65.3961,65.8769,56659.0
2023-06-05 11:00:00,68.51,68.72,68.45,68.52,53751.0,65.8865,66.0885,65.8288,65.8961,53751.0
2023-06-05 11:30:00,68.56,68.6,68.13,68.2,39198.0,65.9346,65.9731,65.5211,65.5884,39198.0
2023-06-05 12:00:00,68.21,68.25,67.99,68.18,40583.0,65.598,65.6365,65.3864,65.5692,40583.0
2023-06-05 12:30:00,68.15,68.37,68.02,68.28,33256.0,65.5403,65.7519,65.4153,65.6653,33256.0
2023-06-05 13:00:00,68.33,68.47,68.15,68.23,27110.0,65.7134,65.8481,65.5403,65.6172,27110.0
2023-06-05 13:30:00,68.24,68.58,68.2,68.58,17920.0,65.6269,65.9538,65.5884,65.9538,17920.0
2023-06-05 14:00:00,68.57,68.61,68.48,68.6,23381.0,65.9442,65.9827,65.8577,65.9731,23381.0
2023-06-05 14:30:00,68.6,68.6,68.32,68.46,28242.0,65.9731,65.9731,65.7038,65.8384,28242.0
2023-06-05 15:00:00,68.47,68.5,68.24,68.29,25339.0,65.8481,65.8769,65.6269,65.6749,25339.0
2023-06-05 15:30:00,68.27,68.56,68.23,68.46,126300.0,65.6557,65.9346,65.6172,65.8384,126300.0
2023-06-06 09:30:00,68.25,69.03,68.12,69.03,20443.0,65.6365,66.3866,65.5115,66.3866,20443.0
2023-06-06 10:00:00,69.03,69.44,68.94,69.2,28628.0,66.3866,66.7809,66.3001,66.5501,28628.0
2023-06-06 10:30:00,69.28,69.62,69.25,69.59,30469.0,66.627,66.954,66.5982,66.9252,30469.0
2023-06-06 11:00:00,69.6,69.65,69.19,69.35,16710.0,66.9348,66.9829,66.5405,66.6944,16710.0
2023-06-06 11:30:00,69.34,69.51,69.2,69.23,14372.0,66.6847,66.8482,66.5501,66.579,14372.0
2023-06-06 12:00:00,69.19,69.27,69.14,69.21,7640.0,66.5405,66.6174,66.4924,66.5597,7640.0
2023-06-06 12:30:00,69.21,69.21,68.9,68.95,10961.0,66.5597,66.5597,66.2616,66.3097,10961.0
2023-06-06 13:00:00,68.95,69.01,68.61,68.75,15183.0,66.3097,66.3674,65.9827,66.1173,15183.0
2023-06-06 13:30:00,68.74,68.77,68.57,68.64,20143.0,66.1077,66.1366,65.9442,66.0115,20143.0
2023-06-06 14:00:00,68.64,68.81,68.5,68.81,13376.0,66.0115,66.175,65.8769,66.175,13376.0
2023-06-06 14:30:00,68.81,68.89,68.75,68.83,15029.0,66.175,66.252,66.1173,66.1943,15029.0
2023-06-06 15:00:00,68.85,68.97,68.82,68.84,20806.0,66.2135,66.3289,66.1847,66.2039,20806.0
2023-06-06 15:30:00,68.84,68.87,68.59,68.63,86585.0,66.2039,66.2327,65.9635,66.0019,86585.0
2023-06-07 09:30:00,68.7,69.49,68.35,69.48,17481.0,66.0692,66.829,65.7326,66.8194,17481.0
2023-06-07 10:00:00,69.4,69.5,69.17,69.26,21774.0,66.7424,66.8386,66.5212,66.6078,21774.0
2023-06-07 10:30:00,69.29,69.57,69.1,69.57,21171.0,66.6367,66.9059,66.4539,66.9059,21171.0
2023-06-07 11:00:00,69.58,69.78,69.57,69.74,16087.0,66.9155,67.1079,66.9059,67.0694,16087.0
2023-06-07 11:30:00,69.77,69.84,69.62,69.62,12765.0,67.0983,67.1656,66.954,66.954,12765.0
2023-06-07 12:00:00,69.65,69.75,69.62,69.64,13116.0,66.9829,67.079,66.954,66.9733,13116.0
2023-06-07 12:30:00,69.65,69.78,69.62,69.69,11337.0,66.9829,67.1079,66.954,67.0213,11337.0
2023-06-07 13:00:00,69.69,69.93,69.65,69.91,9684.0,67.0213,67.2521,66.9829,67.2329,9684.0
2023-06-07 13:30:00,69.88,69.93,69.78,69.87,13929.0,67.2041,67.2521,67.1079,67.1944,13929.0
2023-06-07 14:00:00,69.9,70.12,69.84,69.84,21666.0,67.2233,67.4349,67.1656,67.1656,21666.0
2023-06-07 14:30:00,69.83,69.9,69.7,69.86,25013.0,67.156,67.2233,67.031,67.1848,25013.0
2023-06-07 15:00:00,69.86,70.11,69.85,70.06,23158.0,67.1848,67.4253,67.1752,67.3772,23158.0
2023-06-07 15:30:00,70.05,70.15,69.95,70.1,83415.0,67.3676,67.4637,67.2714,67.4156,83415.0
2023-06-08 09:30:00,69.77,70.26,69.3,69.69,30982.0,67.0983,67.5695,66.6463,67.0213,30982.0
2023-06-08 10:00:00,69.7,69.81,69.34,69.5,12295.0,67.031,67.1367,66.6847,66.8386,12295.0
2023-06-08 10:30:00,69.54,69.82,69.54,69.77,9969.0,66.8771,67.1464,66.8771,67.0983,9969.0
2023-06-08 11:00:00,69.76,69.8,69.48,69.8,15030.0,67.0887,67.1271,66.8194,67.1271,15030.0
2023-06-08 11:30:00,69.83,69.86,69.68,69.83,12651.0,67.156,67.1848,67.0117,67.156,12651.0
2023-06-08 12:00:00,69.79,69.92,69.78,69.92,6957.0,67.1175,67.2425,67.1079,67.2425,6957.0
2023-06-08 12:30:00,69.99,69.99,69.77,69.92,9693.0,67.3098,67.3098,67.0983,67.2425,9693.0
2023-06-08 13:00:00,69.92,69.99,69.8,69.87,9280.0,67.2425,67.3098,67.1271,67.1944,9280.0
2023-06-08 13:30:00,69.86,69.86,69.68,69.79,9676.0,67.1848,67.1848,67.0117,67.1175,9676.0
2023-06-08 14:00:00,69.78,69.88,69.75,69.82,9334.0,67.1079,67.2041,67.079,67.1464,9334.0
2023-06-08 14:30:00,69.85,69.88,69.67,69.69,12327.0,67.1752,67.2041,67.0021,67.0213,12327.0
2023-06-08 15:00:00,69.7,69.88,69.59,69.84,27432.0,67.031,67.2041,66.9252,67.1656,27432.0
2023-06-08 15:30:00,69.85,69.88,69.68,69.74,95826.0,67.1752,67.2041,67.0117,67.0694,95826.0
2023-06-09 09:30:00,69.89,69.9,69.62,69.63,14967.0,67.2137,67.2233,66.954,66.9636,14967.0
2023-06-09 10:00:00,69.63,69.72,69.08,69.12,13443.0,66.9636,67.0502,66.4347,66.4732,13443.0
2023-06-09 10:30:00,69.11,69.42,68.93,69.29,24062.0,66.4635,66.7617,66.2904,66.6367,24062.0
2023-06-09 11:00:00,69.28,69.35,68.56,68.6,12492.0,66.627,66.6944,65.9346,65.9731,12492.0
2023-06-09 11:30:00,68.6,68.89,68.45,68.76,11136.0,65.9731,66.252,65.8288,66.1269,11136.0
2023-06-09 12:00:00,68.74,68.83,68.67,68.71,9495.0,66.1077,66.1943,66.0404,66.0789,9495.0
2023-06-09 12:30:00,68.78,68.87,68.72,68.84,12810.0,66.1462,66.2327,66.0885,66.2039,12810.0
2023-06-09 13:00:00,68.84,68.9,68.8,68.89,8031.0,66.2039,66.2616,66.1654,66.252,8031.0
2023-06-09 13:30:00,68.91,68.99,68.84,68.86,11198.0,66.2712,66.3481,66.2039,66.2231,11198.0
2023-06-09 14:00:00,68.88,69.04,68.8,68.95,11393.0,66.2424,66.3962,66.1654,66.3097,11393.0
2023-06-09 14:30:00,68.98,69.1,68.92,69.05,30787.0,66.3385,66.4539,66.2808,66.4058,30787.0
2023-06-09 15:00:00,69.09,69.17,68.94,68.95,9616.0,66.4443,66.5212,66.3001,66.3097,9616.0
2023-06-09 15:30:00,68.94,68.97,68.77,68.8,66695.0,66.3001,66.3289,66.1366,66.1654,66695.0
2023-06-12 09:30:00,68.92,69.11,68.32,68.87,18222.0,66.2808,66.4635,65.7038,66.2327,18222.0
2023-06-12 10:00:00,68.86,69.03,68.46,68.5,20552.0,66.2231,66.3866,65.8384,65.8769,20552.0
2023-06-12 10:30:00,68.5,68.5,68.22,68.41,17850.0,65.8769,65.8769,65.6076,65.7904,17850.0
2023-06-12 11:00:00,68.44,68.6,68.43,68.6,17202.0,65.8192,65.9731,65.8096,65.9731,17202.0
2023-06-12 11:30:00,68.59,68.64,68.46,68.64,65369.0,65.9635,66.0115,65.8384,66.0115,65369.0
2023-06-12 12:00:00,68.65,68.73,68.6,68.64,10519.0,66.0212,66.0981,65.9731,66.0115,10519.0
2023-06-12 12:30:00,68.64,68.84,68.59,68.73,13159.0,66.0115,66.2039,65.9635,66.0981,13159.0
2023-06-12 13:00:00,68.74,68.74,68.58,68.64,15304.0,66.1077,66.1077,65.9538,66.0115,15304.0
2023-06-12 13:30:00,68.62,68.79,68.59,68.7,17089.0,65.9923,66.1558,65.9635,66.0692,17089.0
2023-06-12 14:00:00,68.69,68.79,68.55,68.55,15012.0,66.0596,66.1558,65.925,65.925,15012.0
2023-06-12 14:30:00,68.55,68.65,68.53,68.58,13892.0,65.925,66.0212,65.9058,65.9538,13892.0
2023-06-12 15:00:00,68.59,68.75,68.58,68.66,26101.0,65.9635,66.1173,65.9538,66.0308,26101.0
2023-06-12 15:30:00,68.66,68.7,68.54,68.58,82363.0,66.0308,66.0692,65.9154,65.9538,82363.0
2023-06-13 09:30:00,68.69,69.78,68.67,69.59,30613.0,66.0596,67.1079,66.0404,66.9252,30613.0
2023-06-13 10:00:00,69.63,69.96,69.5,69.94,24930.0,66.9636,67.281,66.8386,67.2618,24930.0
2023-06-13 10:30:00,69.98,69.98,69.68,69.76,26381.0,67.3002,67.3002,67.0117,67.0887,26381.0
2023-06-13 11:00:00,69.75,69.89,69.66,69.71,22258.0,67.079,67.2137,66.9925,67.0406,22258.0
2023-06-13 11:30:00,69.73,69.81,69.5,69.61,19430.0,67.0598,67.1367,66.8386,66.9444,19430.0
2023-06-13 12:00:00,69.61,69.91,69.61,69.9,28672.0,66.9444,67.2329,66.9444,67.2233,28672.0
2023-06-13 12:30:00,69.88,70.02,69.87,69.94,23518.0,67.2041,67.3387,67.1944,67.2618,23518.0
2023-06-13 13:00:00,69.94,70.03,69.84,69.94,102945.0,67.2618,67.3483,67.1656,67.2618,102945.0
2023-06-13 13:30:00,69.92,69.94,69.73,69.79,22678.0,67.2425,67.2618,67.0598,67.1175,22678.0
2023-06-13 14:00:00,69.78,69.85,69.71,69.73,13346.0,67.1079,67.1752,67.0406,67.0598,13346.0
2023-06-13 14:30:00,69.7,69.81,69.61,69.74,24428.0,67.031,67.1367,66.9444,67.0694,24428.0
2023-06-13 15:00:00,69.76,69.92,69.67,69.69,22899.0,67.0887,67.2425,67.0021,67.0213,22899.0
2023-06-13 15:30:00,69.71,69.88,69.62,69.74,150192.0,67.0406,67.2041,66.954,67.0694,150192.0
2023-06-14 09:30:00,69.81,70.32,69.61,70.01,26114.0,67.1367,67.6272,66.9444,67.3291,26114.0
2023-06-14 10:00:00,70.01,70.12,69.64,69.73,13099.0,67.3291,67.4349,66.9733,67.0598,13099.0
2023-06-14 10:30:00,69.74,69.85,69.56,69.84,13030.0,67.0694,67.1752,66.8963,67.1656,13030.0
2023-06-14 11:00:00,69.81,70.1,69.79,70.02,25183.0,67.1367,67.4156,67.1175,67.3387,25183.0
2023-06-14 11:30:00,70.02,70.13,69.93,69.97,13694.0,67.3387,67.4445,67.2521,67.2906,13694.0
2023-06-14 12:00:00,69.98,69.98,69.86,69.92,8565.0,67.3002,67.3002,67.1848,67.2425,8565.0
2023-06-14 12:30:00,69.94,69.98,69.82,69.93,11895.0,67.2618,67.3002,67.1464,67.2521,11895.0
2023-06-14 13:00:00,69.94,69.95,69.77,69.78,10656.0,67.2618,67.2714,67.0983,67.1079,10656.0
2023-06-14 13:30:00,69.78,69.82,69.7,69.7,11901.0,67.1079,67.1464,67.031,67.031,11901.0
2023-06-14 14:00:00,69.55,69.63,69.16,69.24,29241.0,66.8867,66.9636,66.5116,66.5886,29241.0
2023-06-14 14:30:00,69.24,69.71,69.2,69.61,27209.0,66.5886,67.0406,66.5501,66.9444,27209.0
2023-06-14 15:00:00,69.64,69.89,69.54,69.59,26593.0,66.9733,67.2137,66.8771,66.9252,26593.0
2023-06-14 15:30:00,69.56,69.64,69.3,69.64,95402.0,66.8963,66.9733,66.6463,66.9733,95402.0
2023-06-15 09:30:00,69.81,69.87,69.31,69.59,43393.0,67.1367,67.1944,66.6559,66.9252,43393.0
2023-06-15 10:00:00,69.61,69.67,69.18,69.3,31001.0,66.9444,67.0021,66.5309,66.6463,31001.0
2023-06-15 10:30:00,69.28,69.29,68.78,69.02,34843.0,66.627,66.6367,66.1462,66.377,34843.0
2023-06-15 11:00:00,69.02,69.45,68.98,69.45,26767.0,66.377,66.7905,66.3385,66.7905,26767.0
2023-06-15 11:30:00,69.43,69.83,69.43,69.76,19431.0,66.7713,67.156,66.7713,67.0887,19431.0
2023-06-15 12:00:00,69.81,70.01,69.72,69.98,17580.0,67.1367,67.3291,67.0502,67.3002,17580.0
2023-06-15 12:30:00,69.98,70.05,69.89,70.03,16673.0,67.3002,67.3676,67.2137,67.3483,16673.0
2023-06-15 13:00:00,70.03,70.09,69.85,69.97,17942.0,67.3483,67.406,67.1752,67.2906,17942.0
2023-06-15 13:30:00,69.98,70.22,69.95,70.22,17216.0,67.3002,67.531,67.2714,67.531,17216.0
2023-06-15 14:00:00,70.25,70.31,69.99,70.08,14503.0,67.5599,67.6176,67.3098,67.3964,14503.0
2023-06-15 14:30:00,70.09,70.56,70.09,70.54,32546.0,67.406,67.858,67.406,67.8388,32546.0
2023-06-15 15:00:00,70.55,70.61,70.27,70.32,45774.0,67.8484,67.9061,67.5791,67.6272,45774.0
2023-06-15 15:30:00,70.33,70.58,70.15,70.51,95789.0,67.6368,67.8773,67.4637,67.8099,95789.0
2023-06-16 09:30:00,70.9,71.2,70.6,70.65,219821.0,68.185,68.4735,67.8965,67.9446,219821.0
2023-06-16 10:00:00,70.68,70.81,70.37,70.81,71007.0,67.9734,68.0984,67.6753,68.0984,71007.0
2023-06-16 10:30:00,70.89,70.91,70.62,70.8,14167.0,68.1754,68.1946,67.9157,68.0888,14167.0
2023-06-16 11:00:00,70.8,70.85,70.63,70.8,14016.0,68.0888,68.1369,67.9253,68.0888,14016.0
2023-06-16 11:30:00,70.82,70.9,70.67,70.85,19577.0,68.1081,68.185,67.9638,68.1369,19577.0
2023-06-16 12:00:00,70.85,70.98,70.7,70.89,25956.0,68.1369,68.2619,67.9927,68.1754,25956.0
2023-06-16 12:30:00,70.89,71.15,70.8,71.1,78737.0,68.1754,68.4254,68.0888,68.3773,78737.0
2023-06-16 13:00:00,71.1,71.19,70.91,70.94,46797.0,68.3773,68.4639,68.1946,68.2235,46797.0
2023-06-16 13:30:00,70.86,70.92,70.74,70.82,34079.0,68.1465,68.2042,68.0311,68.1081,34079.0
2023-06-16 14:00:00,70.82,70.9,70.79,70.89,16769.0,68.1081,68.185,68.0792,68.1754,16769.0
2023-06-16 14:30:00,70.89,70.89,70.73,70.81,27661.0,68.1754,68.1754,68.0215,68.0984,27661.0
2023-06-16 15:00:00,70.8,70.92,70.74,70.87,32691.0,68.0888,68.2042,68.0311,68.1562,32691.0
2023-06-16 15:30:00,70.88,71.1,70.84,71.02,126479.0,68.1658,68.3773,68.1273,68.3004,126479.0
2023-06-20 09:30:00,70.42,70.63,70.22,70.63,28779.0,67.7234,67.9253,67.531,67.9253,28779.0
2023-06-20 10:00:00,70.57,70.57,69.85,69.92,24820.0,67.8676,67.8676,67.1752,67.2425,24820.0
2023-06-20 10:30:00,69.91,70.0,69.81,69.84,16647.0,67.2329,67.3195,67.1367,67.1656,16647.0
2023-06-20 11:00:00,69.9,70.02,69.82,69.86,13040.0,67.2233,67.3387,67.1464,67.1848,13040.0
2023-06-20 11:30:00,69.86,70.34,69.86,70.31,16109.0,67.1848,67.6464,67.1848,67.6176,16109.0
2023-06-20 12:00:00,70.29,70.3,70.05,70.07,14717.0,67.5984,67.608,67.3676,67.3868,14717.0
2023-06-20 12:30:00,70.05,70.26,70.03,70.24,15138.0,67.3676,67.5695,67.3483,67.5503,15138.0
2023-06-20 13:00:00,70.29,70.36,70.12,70.27,10794.0,67.5984,67.6657,67.4349,67.5791,10794.0
2023-06-20 13:30:00,70.22,70.33,70.18,70.22,13282.0,67.531,67.6368,67.4926,67.531,13282.0
2023-06-20 14:00:00,70.24,70.3,70.15,70.25,11469.0,67.5503,67.608,67.4637,67.5599,11469.0
2023-06-20 14:30:00,70.22,70.27,70.07,70.19,13123.0,67.531,67.5791,67.3868,67.5022,13123.0
2023-06-20 15:00:00,70.21,70.27,70.03,70.15,29995.0,67.5214,67.5791,67.3483,67.4637,29995.0
2023-06-20 15:30:00,70.14,70.15,70.03,70.09,106031.0,67.4541,67.4637,67.3483,67.406,106031.0
2023-06-21 09:30:00,69.72,70.05,69.22,69.96,19024.0,67.0502,67.3676,66.5693,67.281,19024.0
2023-06-21 10:00:00,70.0,70.22,69.81,70.17,11725.0,67.3195,67.531,67.1367,67.483,11725.0
2023-06-21 10:30:00,70.21,70.34,69.78,69.87,18824.0,67.5214,67.6464,67.1079,67.1944,18824.0
2023-06-21 11:00:00,69.92,70.19,69.84,70.16,8245.0,67.2425,67.5022,67.1656,67.4733,8245.0
2023-06-21 11:30:00,70.17,70.25,70.04,70.21,6735.0,67.483,67.5599,67.3579,67.5214,6735.0
2023-06-21 12:00:00,70.22,70.26,70.05,70.1,6702.0,67.531,67.5695,67.3676,67.4156,6702.0
2023-06-21 12:30:00,70.11,70.12,69.56,69.61,13655.0,67.4253,67.4349,66.8963,66.9444,13655.0
2023-06-21 13:00:00,69.59,69.62,69.47,69.55,22009.0,66.9252,66.954,66.8098,66.8867,22009.0
2023-06-21 13:30:00,69.55,69.74,69.54,69.7,20623.0,66.8867,67.0694,66.8771,67.031,20623.0
2023-06-21 14:00:00,69.7,69.9,69.59,69.9,26306.0,67.031,67.2233,66.9252,67.2233,26306.0
2023-06-21 14:30:00,69.9,69.98,69.85,69.93,19858.0,67.2233,67.3002,67.1752,67.2521,19858.0
2023-06-21 15:00:00,69.92,70.0,69.82,69.96,25366.0,67.2425,67.3195,67.1464,67.281,25366.0
2023-06-21 15:30:00,69.96,69.99,69.75,69.86,92871.0,67.281,67.3098,67.079,67.1848,92871.0
2023-06-22 09:30:00,69.77,69.77,69.05,69.21,27551.0,67.0983,67.0983,66.4058,66.5597,27551.0
2023-06-22 10:00:00,69.18,69.44,69.12,69.4,80962.0,66.5309,66.7809,66.4732,66.7424,80962.0
2023-06-22 10:30:00,69.42,69.58,69.17,69.21,28632.0,66.7617,66.9155,66.5212,66.5597,28632.0
2023-06-22 11:00:00,69.17,69.39,69.1,69.36,20204.0,66.5212,66.7328,66.4539,66.704,20204.0
2023-06-22 11:30:00,69.38,69.51,69.32,69.37,21973.0,66.7232,66.8482,66.6655,66.7136,21973.0
2023-06-22 12:00:00,69.38,69.5,69.36,69.45,26621.0,66.7232,66.8386,66.704,66.7905,26621.0
2023-06-22 12:30:00,69.45,69.56,69.42,69.56,22919.0,66.7905,66.8963,66.7617,66.8963,22919.0
2023-06-22 13:00:00,69.57,69.57,69.29,69.3,19421.0,66.9059,66.9059,66.6367,66.6463,19421.0
2023-06-22 13:30:00,69.28,69.4,69.2,69.33,24264.0,66.627,66.7424,66.5501,66.6751,24264.0
2023-06-22 14:00:00,69.33,69.56,69.31,69.56,23525.0,66.6751,66.8963,66.6559,66.8963,23525.0
2023-06-22 14:30:00,69.56,69.6,69.21,69.35,31568.0,66.8963,66.9348,66.5597,66.6944,31568.0
2023-06-22 15:00:00,69.36,69.44,69.02,69.02,33947.0,66.704,66.7809,66.377,66.377,33947.0
2023-06-22 15:30:00,69.02,69.26,68.97,69.04,133882.0,66.377,66.6078,66.3289,66.3962,133882.0
2023-06-23 09:30:00,68.58,69.07,68.17,69.02,28980.0,65.9538,66.4251,65.5595,66.377,28980.0
2023-06-23 10:00:00,69.08,69.31,69.04,69.25,21874.0,66.4347,66.6559,66.3962,66.5982,21874.0
2023-06-23 10:30:00,69.25,69.36,69.04,69.19,19906.0,66.5982,66.704,66.3962,66.5405,19906.0
2023-06-23 11:00:00,69.18,69.25,69.08,69.23,12270.0,66.5309,66.5982,66.4347,66.579,12270.0
2023-06-23 11:30:00,69.22,69.42,69.21,69.34,16543.0,66.5693,66.7617,66.5597,66.6847,16543.0
2023-06-23 12:00:00,69.34,69.54,69.3,69.52,11253.0,66.6847,66.8771,66.6463,66.8578,11253.0
2023-06-23 12:30:00,69.52,69.53,69.39,69.48,14086.0,66.8578,66.8675,66.7328,66.8194,14086.0
2023-06-23 13:00:00,69.5,69.51,69.34,69.43,9918.0,66.8386,66.8482,66.6847,66.7713,9918.0
2023-06-23 13:30:00,69.49,69.54,69.43,69.48,11553.0,66.829,66.8771,66.7713,66.8194,11553.0
2023-06-23 14:00:00,69.49,69.5,69.27,69.38,21324.0,66.829,66.8386,66.6174,66.7232,21324.0
2023-06-23 14:30:00,69.36,69.39,69.1,69.13,43014.0,66.704,66.7328,66.4539,66.4828,43014.0
2023-06-23 15:00:00,69.12,69.22,69.06,69.15,19875.0,66.4732,66.5693,66.4155,66.502,19875.0
2023-06-23 15:30:00,69.13,69.64,69.13,69.5,98623.0,66.4828,66.9733,66.4828,66.8386,98623.0
2023-06-26 09:30:00,69.49,70.6,69.49,70.45,23622.0,66.829,67.8965,66.829,67.7522,23622.0
2023-06-26 10:00:00,70.44,70.54,70.18,70.42,22069.0,67.7426,67.8388,67.4926,67.7234,22069.0
2023-06-26 10:30:00,70.42,70.51,70.19,70.47,17552.0,67.7234,67.8099,67.5022,67.7715,17552.0
2023-06-26 11:00:00,70.5,70.56,70.29,70.39,13182.0,67.8003,67.858,67.5984,67.6945,13182.0
2023-06-26 11:30:00,70.43,70.71,70.42,70.68,26750.0,67.733,68.0023,67.7234,67.9734,26750.0
2023-06-26 12:00:00,70.71,70.71,70.42,70.48,35301.0,68.0023,68.0023,67.7234,67.7811,35301.0
2023-06-26 12:30:00,70.49,70.68,70.45,70.66,21112.0,67.7907,67.9734,67.7522,67.9542,21112.0
2023-06-26 13:00:00,70.7,70.83,70.67,70.8,15406.0,67.9927,68.1177,67.9638,68.0888,15406.0
2023-06-26 13:30:00,70.84,70.86,70.71,70.72,17727.0,68.1273,68.1465,68.0023,68.0119,17727.0
2023-06-26 14:00:00,70.73,70.86,70.63,70.74,19544.0,68.0215,68.1465,67.9253,68.0311,19544.0
2023-06-26 14:30:00,70.74,70.93,70.72,70.9,23084.0,68.0311,68.2139,68.0119,68.185,23084.0
2023-06-26 15:00:00,70.89,71.0,70.87,70.97,33217.0,68.1754,68.2812,68.1562,68.2523,33217.0
2023-06-26 15:30:00,70.97,71.07,70.76,70.96,166363.0,68.2523,68.3485,68.0504,68.2427,166363.0
2023-06-27 09:30:00,71.21,71.72,71.21,71.6,39076.0,68.4831,68.9736,68.4831,68.8582,39076.0
2023-06-27 10:00:00,71.6,71.99,71.55,71.61,64343.0,68.8582,69.2333,68.8101,68.8678,64343.0
2023-06-27 10:30:00,71.71,71.99,71.67,71.91,28952.0,68.964,69.2333,68.9255,69.1563,28952.0
2023-06-27 11:00:00,71.93,72.11,71.91,71.93,38555.0,69.1756,69.3487,69.1563,69.1756,38555.0
2023-06-27 11:30:00,71.94,72.01,71.87,71.97,25292.0,69.1852,69.2525,69.1179,69.214,25292.0
2023-06-27 12:00:00,71.98,72.01,71.94,71.96,15135.0,69.2236,69.2525,69.1852,69.2044,15135.0
2023-06-27 12:30:00,71.96,72.22,71.96,72.04,13178.0,69.2044,69.4545,69.2044,69.2813,13178.0
2023-06-27 13:00:00,72.11,72.12,71.97,72.04,27437.0,69.3487,69.3583,69.214,69.2813,27437.0
2023-06-27 13:30:00,72.07,72.32,72.01,72.26,46844.0,69.3102,69.5506,69.2525,69.4929,46844.0
2023-06-27 14:00:00,72.17,72.32,72.16,72.28,36968.0,69.4064,69.5506,69.3968,69.5122,36968.0
2023-06-27 14:30:00,72.28,72.53,72.26,72.52,41040.0,69.5122,69.7526,69.4929,69.743,41040.0
2023-06-27 15:00:00,72.53,72.69,72.5,72.65,50699.0,69.7526,69.9065,69.7237,69.868,50699.0
2023-06-27 15:30:00,72.64,72.68,72.27,72.27,104131.0,69.8584,69.8968,69.5025,69.5025,104131.0
2023-06-28 09:30:00,72.13,72.48,71.74,72.4,24726.0,69.3679,69.7045,68.9928,69.6276,24726.0
2023-06-28 10:00:00,72.41,72.51,72.22,72.36,26707.0,69.6372,69.7333,69.4545,69.5891,26707.0
2023-06-28 10:30:00,72.47,72.57,72.2,72.25,23618.0,69.6949,69.7911,69.4352,69.4833,23618.0
2023-06-28 11:00:00,72.25,72.44,72.21,72.32,22663.0,69.4833,69.666,69.4448,69.5506,22663.0
2023-06-28 11:30:00,72.37,72.47,72.25,72.32,13476.0,69.5987,69.6949,69.4833,69.5506,13476.0
2023-06-28 12:00:00,72.32,72.41,72.29,72.34,14655.0,69.5506,69.6372,69.5218,69.5699,14655.0
2023-06-28 12:30:00,72.37,72.38,71.97,72.09,23307.0,69.5987,69.6083,69.214,69.3294,23307.0
2023-06-28 13:00:00,72.08,72.08,71.88,72.03,5375.0,69.3198,69.3198,69.1275,69.2717,5375.0
2023-06-28 13:30:00,72.07,72.13,71.97,72.13,10232.0,69.3102,69.3679,69.214,69.3679,10232.0
2023-06-28 14:00:00,72.14,72.17,72.05,72.11,10159.0,69.3775,69.4064,69.291,69.3487,10159.0
2023-06-28 14:30:00,72.09,72.13,72.08,72.12,17943.0,69.3294,69.3679,69.3198,69.3583,17943.0
2023-06-28 15:00:00,72.12,72.19,72.06,72.17,27532.0,69.3583,69.4256,69.3006,69.4064,27532.0
2023-06-28 15:30:00,72.16,72.21,72.02,72.13,95739.0,69.3968,69.4448,69.2621,69.3679,95739.0
2023-06-29 09:30:00,71.91,72.72,71.91,72.64,20983.0,69.1563,69.9353,69.1563,69.8584,20983.0
2023-06-29 10:00:00,72.75,72.84,72.53,72.67,12270.0,69.9642,70.0507,69.7526,69.8872,12270.0
2023-06-29 10:30:00,72.67,72.73,72.41,72.64,11828.0,69.8872,69.9449,69.6372,69.8584,11828.0
2023-06-29 11:00:00,72.62,72.76,72.45,72.49,20412.0,69.8391,69.9738,69.6756,69.7141,20412.0
2023-06-29 11:30:00,72.49,72.51,72.17,72.19,9418.0,69.7141,69.7333,69.4064,69.4256,9418.0
2023-06-29 12:00:00,72.21,72.4,72.17,72.36,8235.0,69.4448,69.6276,69.4064,69.5891,8235.0
2023-06-29 12:30:00,72.37,72.51,72.3,72.3,12556.0,69.5987,69.7333,69.5314,69.5314,12556.0
2023-06-29 13:00:00,72.31,72.36,72.13,72.24,19021.0,69.541,69.5891,69.3679,69.4737,19021.0
2023-06-29 13:30:00,72.25,72.48,72.24,72.35,12991.0,69.4833,69.7045,69.4737,69.5795,12991.0
2023-06-29 14:00:00,72.34,72.39,72.08,72.35,26837.0,69.5699,69.6179,69.3198,69.5795,26837.0
2023-06-29 14:30:00,72.35,72.4,72.23,72.31,18856.0,69.5795,69.6276,69.4641,69.541,18856.0
2023-06-29 15:00:00,72.34,72.5,72.34,72.49,19383.0,69.5699,69.7237,69.5699,69.7141,19383.0
2023-06-29 15:30:00,72.49,72.52,72.26,72.38,90377.0,69.7141,69.743,69.4929,69.6083,90377.0
2023-06-30 09:30:00,72.89,72.89,72.54,72.84,12911.0,70.0988,70.0988,69.7622,70.0507,12911.0
2023-06-30 10:00:00,72.91,72.93,72.65,72.73,6003.0,70.118,70.1373,69.868,69.9449,6003.0
2023-06-30 10:30:00,72.73,72.74,72.3,72.61,10358.0,69.9449,69.9545,69.5314,69.8295,10358.0
2023-06-30 11:00:00,72.62,72.87,72.61,72.8,10140.0,69.8391,70.0796,69.8295,70.0122,10140.0
2023-06-30 11:30:00,72.79,72.85,72.64,72.76,20091.0,70.0026,70.0603,69.8584,69.9738,20091.0
2023-06-30 12:00:00,72.8,72.92,72.75,72.92,3780.0,70.0122,70.1276,69.9642,70.1276,3780.0
2023-06-30 12:30:00,72.95,73.0,72.87,72.95,4418.0,70.1565,70.2046,70.0796,70.1565,4418.0
2023-06-30 13:00:00,72.92,73.06,72.91,73.05,4303.0,70.1276,70.2623,70.118,70.2527,4303.0
2023-06-30 13:30:00,73.1,73.13,72.98,73.01,8402.0,70.3008,70.3296,70.1854,70.2142,8402.0
2023-06-30 14:00:00,73.01,73.07,72.99,73.05,6265.0,70.2142,70.2719,70.195,70.2527,6265.0
2023-06-30 14:30:00,73.07,73.22,73.06,73.11,7206.0,70.2719,70.4162,70.2623,70.3104,7206.0
2023-06-30 15:00:00,73.12,73.14,73.01,73.09,6893.0,70.32,70.3392,70.2142,70.2911,6893.0
2023-06-30 15:30:00,73.08,73.08,72.76,72.76,47456.0,70.2815,70.2815,69.9738,69.9738,47456.0
2023-07-03 09:30:00,72.3,72.3,71.44,72.19,63764.0,69.5314,69.5314,68.7043,69.4256,63764.0
2023-07-03 10:00:00,72.21,72.6,72.13,72.56,16413.0,69.4448,69.8199,69.3679,69.7814,16413.0
2023-07-03 10:30:00,72.58,72.68,72.49,72.65,12103.0,69.8007,69.8968,69.7141,69.868,12103.0
2023-07-03 11:00:00,72.67,72.86,72.54,72.55,9213.0,69.8872,70.0699,69.7622,69.7718,9213.0
2023-07-03 11:30:00,72.57,72.57,72.38,72.41,8870.0,69.7911,69.7911,69.6083,69.6372,8870.0
2023-07-03 12:00:00,72.41,72.59,72.41,72.56,7244.0,69.6372,69.8103,69.6372,69.7814,7244.0
2023-07-03 12:30:00,72.58,72.62,72.38,72.41,23226.0,69.8007,69.8391,69.6083,69.6372,23226.0
2023-07-05 09:30:00,72.0,72.27,71.3,72.14,25713.0,69.2429,69.5025,68.5697,69.3775,25713.0
2023-07-05 10:00:00,72.13,72.13,71.41,71.42,30808.0,69.3679,69.3679,68.6755,68.6851,30808.0
2023-07-05 10:30:00,71.45,71.52,71.12,71.28,43851.0,68.7139,68.7813,68.3966,68.5505,43851.0
2023-07-05 11:00:00,71.31,71.51,71.14,71.51,39351.0,68.5793,68.7716,68.4158,68.7716,39351.0
2023-07-05 11:30:00,71.53,71.55,71.1,71.15,34103.0,68.7909,68.8101,68.3773,68.4254,34103.0
2023-07-05 12:00:00,71.16,71.29,71.09,71.09,23503.0,68.435,68.5601,68.3677,68.3677,23503.0
2023-07-05 12:30:00,71.09,71.1,70.92,71.02,21156.0,68.3677,68.3773,68.2042,68.3004,21156.0
2023-07-05 13:00:00,71.01,71.08,70.96,71.08,24853.0,68.2908,68.3581,68.2427,68.3581,24853.0
2023-07-05 13:30:00,71.06,71.16,71.01,71.14,20273.0,68.3389,68.435,68.2908,68.4158,20273.0
2023-07-05 14:00:00,71.14,71.14,70.77,70.88,34108.0,68.4158,68.4158,68.06,68.1658,34108.0
2023-07-05 14:30:00,70.9,71.14,70.9,71.14,23486.0,68.185,68.4158,68.185,68.4158,23486.0
2023-07-05 15:00:00,71.14,71.25,71.12,71.22,29517.0,68.4158,68.5216,68.3966,68.4927,29517.0
2023-07-05 15:30:00,71.23,71.26,70.93,71.05,113299.0,68.5024,68.5312,68.2139,68.3293,113299.0
2023-07-06 09:30:00,70.69,70.94,70.17,70.51,15246.0,67.983,68.2235,67.483,67.8099,15246.0
2023-07-06 10:00:00,70.49,70.62,70.31,70.31,28347.0,67.7907,67.9157,67.6176,67.6176,28347.0
2023-07-06 10:30:00,70.31,70.38,69.85,69.85,24128.0,67.6176,67.6849,67.1752,67.1752,24128.0
2023-07-06 11:00:00,69.88,70.01,69.86,69.93,32384.0,67.2041,67.3291,67.1848,67.2521,32384.0
2023-07-06 11:30:00,69.92,70.17,69.88,70.13,23570.0,67.2425,67.483,67.2041,67.4445,23570.0
2023-07-06 12:00:00,70.13,70.35,70.07,70.28,23736.0,67.4445,67.6561,67.3868,67.5887,23736.0
2023-07-06 12:30:00,70.29,70.35,70.14,70.32,19852.0,67.5984,67.6561,67.4541,67.6272,19852.0
2023-07-06 13:00:00,70.3,70.36,70.18,70.22,22424.0,67.608,67.6657,67.4926,67.531,22424.0
2023-07-06 13:30:00,70.24,70.45,70.24,70.37,20468.0,67.5503,67.7522,67.5503,67.6753,20468.0
2023-07-06 14:00:00,70.35,70.42,70.23,70.23,23284.0,67.6561,67.7234,67.5407,67.5407,23284.0
2023-07-06 14:30:00,70.25,70.42,70.21,70.37,35674.0,67.5599,67.7234,67.5214,67.6753,35674.0
2023-07-06 15:00:00,70.38,70.47,70.32,70.32,34576.0,67.6849,67.7715,67.6272,67.6272,34576.0
2023-07-06 15:30:00,70.32,70.65,70.23,70.6,169914.0,67.6272,67.9446,67.5407,67.8965,169914.0
2023-07-07 09:30:00,70.42,70.9,70.42,70.69,38395.0,67.7234,68.185,67.7234,67.983,38395.0
2023-07-07 10:00:00,70.69,70.94,70.58,70.81,45116.0,67.983,68.2235,67.8773,68.0984,45116.0
2023-07-07 10:30:00,70.8,71.16,70.63,71.16,39029.0,68.0888,68.435,67.9253,68.435,39029.0
2023-07-07 11:00:00,71.17,71.39,71.17,71.33,24307.0,68.4447,68.6562,68.4447,68.5985,24307.0
2023-07-07 11:30:00,71.37,71.64,71.35,71.56,28414.0,68.637,68.8967,68.6178,68.8197,28414.0
2023-07-07 12:00:00,71.58,71.67,71.36,71.49,23982.0,68.839,68.9255,68.6274,68.7524,23982.0
2023-07-07 12:30:00,71.51,71.88,71.51,71.77,26422.0,68.7716,69.1275,68.7716,69.0217,26422.0
2023-07-07 13:00:00,71.78,71.85,71.5,71.53,23610.0,69.0313,69.0986,68.762,68.7909,23610.0
2023-07-07 13:30:00,71.53,71.53,71.05,71.06,25165.0,68.7909,68.7909,68.3293,68.3389,25165.0
2023-07-07 14:00:00,71.02,71.3,71.02,71.28,36741.0,68.3004,68.5697,68.3004,68.5505,36741.0
2023-07-07 14:30:00,71.29,71.3,71.09,71.16,37562.0,68.5601,68.5697,68.3677,68.435,37562.0
2023-07-07 15:00:00,71.14,71.18,70.89,70.93,38362.0,68.4158,68.4543,68.1754,68.2139,38362.0
2023-07-07 15:30:00,70.91,70.93,70.41,70.65,192136.0,68.1946,68.2139,67.7138,67.9446,192136.0
2023-07-10 09:30:00,70.73,72.31,70.57,72.31,30389.0,68.0215,69.541,67.8676,69.541,30389.0
2023-07-10 10:00:00,72.28,72.45,72.11,72.26,31068.0,69.5122,69.6756,69.3487,69.4929,31068.0
2023-07-10 10:30:00,72.27,72.4,72.12,72.18,43610.0,69.5025,69.6276,69.3583,69.416,43610.0
2023-07-10 11:00:00,72.23,72.23,71.84,71.91,24738.0,69.4641,69.4641,69.089,69.1563,24738.0
2023-07-10 11:30:00,71.88,72.08,71.77,72.04,22248.0,69.1275,69.3198,69.0217,69.2813,22248.0
2023-07-10 12:00:00,72.09,72.39,71.94,72.35,26212.0,69.3294,69.6179,69.1852,69.5795,26212.0
2023-07-10 12:30:00,72.36,72.41,72.2,72.32,18935.0,69.5891,69.6372,69.4352,69.5506,18935.0
2023-07-10 13:00:00,72.29,72.33,72.12,72.16,24147.0,69.5218,69.5602,69.3583,69.3968,24147.0
2023-07-10 13:30:00,72.17,72.22,72.03,72.14,21548.0,69.4064,69.4545,69.2717,69.3775,21548.0
2023-07-10 14:00:00,72.17,72.18,72.07,72.16,22123.0,69.4064,69.416,69.3102,69.3968,22123.0
2023-07-10 14:30:00,72.14,72.18,71.97,72.17,28248.0,69.3775,69.416,69.214,69.4064,28248.0
2023-07-10 15:00:00,72.18,72.3,72.11,72.2,37888.0,69.416,69.5314,69.3487,69.4352,37888.0
2023-07-10 15:30:00,72.18,72.26,72.07,72.18,143584.0,69.416,69.4929,69.3102,69.416,143584.0
2023-07-11 09:30:00,72.51,73.39,72.51,73.25,30047.0,69.7333,70.5797,69.7333,70.445,30047.0
2023-07-11 10:00:00,73.3,73.34,73.12,73.18,28777.0,70.4931,70.5316,70.32,70.3777,28777.0
2023-07-11 10:30:00,73.17,73.17,72.94,73.06,27567.0,70.3681,70.3681,70.1469,70.2623,27567.0
2023-07-11 11:00:00,73.03,73.45,73.03,73.25,30462.0,70.2334,70.6374,70.2334,70.445,30462.0
2023-07-11 11:30:00,73.23,73.24,73.07,73.09,25212.0,70.4258,70.4354,70.2719,70.2911,25212.0
2023-07-11 12:00:00,73.11,73.17,72.8,72.86,39190.0,70.3104,70.3681,70.0122,70.0699,39190.0
2023-07-11 12:30:00,72.87,73.34,72.87,73.34,79823.0,70.0796,70.5316,70.0796,70.5316,79823.0
2023-07-11 13:00:00,73.32,73.66,73.11,73.28,101582.0,70.5123,70.8393,70.3104,70.4739,101582.0
2023-07-11 13:30:00,73.28,73.56,73.28,73.48,33871.0,70.4739,70.7431,70.4739,70.6662,33871.0
2023-07-11 14:00:00,73.48,73.48,73.13,73.24,30781.0,70.6662,70.6662,70.3296,70.4354,30781.0
2023-07-11 14:30:00,73.24,73.39,73.22,73.32,34146.0,70.4354,70.5797,70.4162,70.5123,34146.0
2023-07-11 15:00:00,73.32,73.45,73.18,73.25,44616.0,70.5123,70.6374,70.3777,70.445,44616.0
2023-07-11 15:30:00,73.26,73.44,73.12,73.2,225085.0,70.4546,70.6277,70.32,70.3969,225085.0
2023-07-12 09:30:00,73.94,74.03,73.07,73.43,34833.0,71.1086,71.1951,70.2719,70.6181,34833.0
2023-07-12 10:00:00,73.48,73.57,73.14,73.48,26172.0,70.6662,70.7528,70.3392,70.6662,26172.0
2023-07-12 10:30:00,73.52,73.96,73.52,73.96,16150.0,70.7047,71.1278,70.7047,71.1278,16150.0
2023-07-12 11:00:00,73.97,74.04,73.73,73.86,14898.0,71.1374,71.2048,70.9066,71.0317,14898.0
2023-07-12 11:30:00,73.8,73.88,73.45,73.76,29896.0,70.974,71.0509,70.6374,70.9355,29896.0
2023-07-12 12:00:00,73.7,73.77,73.54,73.62,14409.0,70.8778,70.9451,70.7239,70.8008,14409.0
2023-07-12 12:30:00,73.55,73.9,73.55,73.7,17038.0,70.7335,71.0701,70.7335,70.8778,17038.0
2023-07-12 13:00:00,73.71,73.88,73.68,73.8,14501.0,70.8874,71.0509,70.8585,70.974,14501.0
2023-07-12 13:30:00,73.78,73.86,73.65,73.78,20009.0,70.9547,71.0317,70.8297,70.9547,20009.0
2023-07-12 14:00:00,73.79,74.04,73.7,73.89,23454.0,70.9643,71.2048,70.8778,71.0605,23454.0
2023-07-12 14:30:00,73.92,73.92,73.62,73.63,17587.0,71.0894,71.0894,70.8008,70.8105,17587.0
2023-07-12 15:00:00,73.69,73.76,73.42,73.5,19163.0,70.8682,70.9355,70.6085,70.6854,19163.0
2023-07-12 15:30:00,73.55,73.65,73.34,73.5,116576.0,70.7335,70.8297,70.5316,70.6854,116576.0
2023-07-13 09:30:00,73.28,73.63,73.0,73.63,25314.0,70.4739,70.8105,70.2046,70.8105,25314.0
2023-07-13 10:00:00,73.59,73.59,73.27,73.45,16288.0,70.772,70.772,70.4642,70.6374,16288.0
2023-07-13 10:30:00,73.47,73.66,73.14,73.23,13174.0,70.6566,70.8393,70.3392,70.4258,13174.0
2023-07-13 11:00:00,73.26,73.3,73.11,73.22,6707.0,70.4546,70.4931,70.3104,70.4162,6707.0
2023-07-13 11:30:00,73.23,73.28,73.15,73.23,6886.0,70.4258,70.4739,70.3488,70.4258,6886.0
2023-07-13 12:00:00,73.23,73.34,73.16,73.31,8713.0,70.4258,70.5316,70.3585,70.5027,8713.0
2023-07-13 12:30:00,73.28,73.32,73.15,73.21,6132.0,70.4739,70.5123,70.3488,70.4065,6132.0
2023-07-13 13:00:00,73.18,73.19,73.1,73.17,6023.0,70.3777,70.3873,70.3008,70.3681,6023.0
2023-07-13 13:30:00,73.15,73.16,72.99,73.08,11532.0,70.3488,70.3585,70.195,70.2815,11532.0
2023-07-13 14:00:00,73.08,73.14,73.03,73.05,5518.0,70.2815,70.3392,70.2334,70.2527,5518.0
2023-07-13 14:30:00,73.06,73.12,72.99,73.12,7856.0,70.2623,70.32,70.195,70.32,7856.0
2023-07-13 15:00:00,73.11,73.19,73.04,73.18,8470.0,70.3104,70.3873,70.2431,70.3777,8470.0
2023-07-13 15:30:00,73.19,73.37,73.09,73.09,56820.0,70.3873,70.5604,70.2911,70.2911,56820.0
2023-07-14 09:30:00,72.91,73.34,72.73,73.34,28983.0,70.118,70.5316,69.9449,70.5316,28983.0
2023-07-14 10:00:00,73.27,73.53,73.15,73.53,49356.0,70.4642,70.7143,70.3488,70.7143,49356.0
2023-07-14 10:30:00,73.53,73.84,73.32,73.78,55201.0,70.7143,71.0124,70.5123,70.9547,55201.0
2023-07-14 11:00:00,73.79,73.8,73.46,73.66,28011.0,70.9643,70.974,70.647,70.8393,28011.0
2023-07-14 11:30:00,73.68,73.85,73.63,73.8,28000.0,70.8585,71.022,70.8105,70.974,28000.0
2023-07-14 12:00:00,73.8,73.81,73.6,73.77,22773.0,70.974,70.9836,70.7816,70.9451,22773.0
2023-07-14 12:30:00,73.78,74.11,73.75,74.06,31594.0,70.9547,71.2721,70.9259,71.224,31594.0
2023-07-14 13:00:00,74.08,74.24,73.96,74.03,20712.0,71.2432,71.3971,71.1278,71.1951,20712.0
2023-07-14 13:30:00,74.03,74.18,74.0,74.09,17108.0,71.1951,71.3394,71.1663,71.2528,17108.0
2023-07-14 14:00:00,74.11,74.22,74.04,74.2,19509.0,71.2721,71.3779,71.2048,71.3586,19509.0
2023-07-14 14:30:00,74.2,74.6,74.2,74.5,41187.0,71.3586,71.7433,71.3586,71.6471,41187.0
2023-07-14 15:00:00,74.51,74.88,74.37,74.82,63235.0,71.6568,72.0126,71.5221,71.9549,63235.0
2023-07-14 15:30:00,74.84,74.86,74.3,74.44,237755.0,71.9741,71.9934,71.4548,71.5894,237755.0
2023-07-17 09:30:00,74.59,74.82,74.24,74.53,71041.0,71.7337,71.9549,71.3971,71.676,71041.0
2023-07-17 10:00:00,74.56,75.15,74.55,74.72,97983.0,71.7048,72.2723,71.6952,71.8587,97983.0
2023-07-17 10:30:00,74.75,75.19,74.71,75.04,52967.0,71.8876,72.3107,71.8491,72.1665,52967.0
2023-07-17 11:00:00,75.05,75.36,75.02,75.3,48327.0,72.1761,72.4742,72.1472,72.4165,48327.0
2023-07-17 11:30:00,75.28,75.46,75.22,75.38,38886.0,72.3973,72.5704,72.3396,72.4934,38886.0
2023-07-17 12:00:00,75.37,75.47,75.27,75.44,29174.0,72.4838,72.58,72.3877,72.5511,29174.0
2023-07-17 12:30:00,75.45,75.5,75.3,75.35,22986.0,72.5608,72.6089,72.4165,72.4646,22986.0
2023-07-17 13:00:00,75.39,75.39,75.23,75.23,23536.0,72.5031,72.5031,72.3492,72.3492,23536.0
2023-07-17 13:30:00,75.22,75.25,74.92,75.03,36393.0,72.3396,72.3684,72.0511,72.1569,36393.0
2023-07-17 14:00:00,75.03,75.23,74.96,75.16,53225.0,72.1569,72.3492,72.0895,72.2819,53225.0
2023-07-17 14:30:00,75.18,75.22,75.0,75.11,37123.0,72.3011,72.3396,72.128,72.2338,37123.0
2023-07-17 15:00:00,75.12,75.3,75.11,75.22,30445.0,72.2434,72.4165,72.2338,72.3396,30445.0
2023-07-17 15:30:00,75.25,75.25,74.97,75.0,126177.0,72.3684,72.3684,72.0991,72.128,126177.0
2023-07-18 09:30:00,74.83,76.26,74.83,76.2,59541.0,71.9645,73.3397,71.9645,73.282,59541.0
2023-07-18 10:00:00,76.2,76.31,76.0,76.22,47457.0,73.282,73.3878,73.0897,73.3013,47457.0
2023-07-18 10:30:00,76.22,76.22,75.6,75.76,25887.0,73.3013,73.3013,72.705,72.8589,25887.0
2023-07-18 11:00:00,75.76,76.05,75.71,75.98,25780.0,72.8589,73.1378,72.8108,73.0705,25780.0
2023-07-18 11:30:00,75.98,75.99,75.69,75.92,28641.0,73.0705,73.0801,72.7916,73.0128,28641.0
2023-07-18 12:00:00,75.92,75.93,75.5,75.63,69502.0,73.0128,73.0224,72.6089,72.7339,69502.0
2023-07-18 12:30:00,75.6,76.06,75.59,76.06,23754.0,72.705,73.1474,72.6954,73.1474,23754.0
2023-07-18 13:00:00,76.07,76.17,75.94,75.96,23193.0,73.157,73.2532,73.032,73.0512,23193.0
2023-07-18 13:30:00,75.96,76.09,75.81,76.08,25595.0,73.0512,73.1763,72.907,73.1666,25595.0
2023-07-18 14:00:00,76.07,76.26,76.06,76.22,31114.0,73.157,73.3397,73.1474,73.3013,31114.0
2023-07-18 14:30:00,76.21,76.24,76.03,76.14,57727.0,73.2917,73.3205,73.1186,73.2243,57727.0
2023-07-18 15:00:00,76.19,76.34,76.08,76.31,51534.0,73.2724,73.4167,73.1666,73.3878,51534.0
2023-07-18 15:30:00,76.32,76.54,76.2,76.52,185414.0,73.3975,73.609,73.282,73.5898,185414.0
2023-07-19 09:30:00,76.56,76.79,76.34,76.73,32339.0,73.6283,73.8495,73.4167,73.7918,32339.0
2023-07-19 10:00:00,76.75,76.79,76.59,76.59,22816.0,73.811,73.8495,73.6571,73.6571,22816.0
2023-07-19 10:30:00,76.63,76.67,75.89,75.99,26450.0,73.6956,73.734,72.9839,73.0801,26450.0
2023-07-19 11:00:00,76.02,76.24,75.97,76.15,19238.0,73.1089,73.3205,73.0609,73.234,19238.0
2023-07-19 11:30:00,76.18,76.45,76.15,76.33,30041.0,73.2628,73.5225,73.234,73.4071,30041.0
2023-07-19 12:00:00,76.37,76.41,76.14,76.35,13092.0,73.4455,73.484,73.2243,73.4263,13092.0
2023-07-19 12:30:00,76.35,76.58,76.26,76.58,12080.0,73.4263,73.6475,73.3397,73.6475,12080.0
2023-07-19 13:00:00,76.6,76.6,76.39,76.42,12241.0,73.6667,73.6667,73.4648,73.4936,12241.0
2023-07-19 13:30:00,76.4,76.52,76.39,76.49,12783.0,73.4744,73.5898,73.4648,73.5609,12783.0
2023-07-19 14:00:00,76.5,76.51,76.29,76.43,10485.0,73.5706,73.5802,73.3686,73.5032,10485.0
2023-07-19 14:30:00,76.45,76.51,76.22,76.27,20675.0,73.5225,73.5802,73.3013,73.3494,20675.0
2023-07-19 15:00:00,76.27,76.41,76.19,76.37,15458.0,73.3494,73.484,73.2724,73.4455,15458.0
2023-07-19 15:30:00,76.36,76.65,76.33,76.64,151484.0,73.4359,73.7148,73.4071,73.7052,151484.0
2023-07-20 09:30:00,76.73,76.95,76.21,76.65,30986.0,73.7918,74.0033,73.2917,73.7148,30986.0
2023-07-20 10:00:00,76.75,76.75,76.03,76.18,18250.0,73.811,73.811,73.1186,73.2628,18250.0
2023-07-20 10:30:00,76.23,76.34,76.07,76.18,25245.0,73.3109,73.4167,73.157,73.2628,25245.0
2023-07-20 11:00:00,76.15,76.53,76.08,76.42,20247.0,73.234,73.5994,73.1666,73.4936,20247.0
2023-07-20 11:30:00,76.39,76.53,76.33,76.47,20404.0,73.4648,73.5994,73.4071,73.5417,20404.0
2023-07-20 12:00:00,76.47,76.68,76.43,76.5,21106.0,73.5417,73.7437,73.5032,73.5706,21106.0
2023-07-20 12:30:00,76.51,76.6,76.32,76.37,16166.0,73.5802,73.6667,73.3975,73.4455,16166.0
2023-07-20 13:00:00,76.36,76.47,76.23,76.44,17245.0,73.4359,73.5417,73.3109,73.5129,17245.0
2023-07-20 13:30:00,76.43,76.43,76.22,76.25,13823.0,73.5032,73.5032,73.3013,73.3301,13823.0
2023-07-20 14:00:00,76.26,76.42,76.24,76.24,10397.0,73.3397,73.4936,73.3205,73.3205,10397.0
2023-07-20 14:30:00,76.22,76.48,76.2,76.4,21961.0,73.3013,73.5513,73.282,73.4744,21961.0
2023-07-20 15:00:00,76.42,76.49,76.32,76.39,26394.0,73.4936,73.5609,73.3975,73.4648,26394.0
2023-07-20 15:30:00,76.43,76.64,76.35,76.35,129237.0,73.5032,73.7052,73.4263,73.4263,129237.0
2023-07-21 09:30:00,76.26,76.46,75.77,76.18,47501.0,73.3397,73.5321,72.8685,73.2628,47501.0
2023-07-21 10:00:00,76.21,76.42,76.05,76.08,14214.0,73.2917,73.4936,73.1378,73.1666,14214.0
2023-07-21 10:30:00,76.02,76.39,75.99,76.14,29735.0,73.1089,73.4648,73.0801,73.2243,29735.0
2023-07-21 11:00:00,76.11,76.16,75.87,75.87,20324.0,73.1955,73.2436,72.9647,72.9647,20324.0
2023-07-21 11:30:00,75.87,76.02,75.74,75.98,23514.0,72.9647,73.1089,72.8397,73.0705,23514.0
2023-07-21 12:00:00,75.99,76.26,75.94,76.05,20172.0,73.0801,73.3397,73.032,73.1378,20172.0
2023-07-21 12:30:00,76.03,76.04,75.77,76.0,23136.0,73.1186,73.1282,72.8685,73.0897,23136.0
2023-07-21 13:00:00,75.98,76.13,75.96,76.01,21561.0,73.0705,73.2147,73.0512,73.0993,21561.0
2023-07-21 13:30:00,76.01,76.24,76.01,76.2,28714.0,73.0993,73.3205,73.0993,73.282,28714.0
2023-07-21 14:00:00,76.21,76.21,75.91,76.0,18910.0,73.2917,73.2917,73.0032,73.0897,18910.0
2023-07-21 14:30:00,76.01,76.15,75.96,76.06,19975.0,73.0993,73.234,73.0512,73.1474,19975.0
2023-07-21 15:00:00,76.06,76.09,75.85,75.97,24752.0,73.1474,73.1763,72.9454,73.0609,24752.0
2023-07-21 15:30:00,75.98,76.12,75.93,75.99,109930.0,73.0705,73.2051,73.0224,73.0801,109930.0
2023-07-24 09:30:00,76.0,76.37,75.99,76.08,47351.0,73.0897,73.4455,73.0801,73.1666,47351.0
2023-07-24 10:00:00,76.13,76.13,75.61,75.82,23194.0,73.2147,73.2147,72.7146,72.9166,23194.0
2023-07-24 10:30:00,75.72,75.8,75.41,75.57,25401.0,72.8204,72.8974,72.5223,72.6762,25401.0
2023-07-24 11:00:00,75.58,75.68,75.37,75.68,20356.0,72.6858,72.782,72.4838,72.782,20356.0
2023-07-24 11:30:00,75.7,75.87,75.62,75.76,22472.0,72.8012,72.9647,72.7243,72.8589,22472.0
2023-07-24 12:00:00,75.78,75.82,75.51,75.66,17766.0,72.8781,72.9166,72.6185,72.7627,17766.0
2023-07-24 12:30:00,75.65,75.67,75.51,75.6,26836.0,72.7531,72.7723,72.6185,72.705,26836.0
2023-07-24 13:00:00,75.58,75.66,75.43,75.57,20007.0,72.6858,72.7627,72.5415,72.6762,20007.0
2023-07-24 13:30:00,75.57,75.57,75.39,75.43,22278.0,72.6762,72.6762,72.5031,72.5415,22278.0
2023-07-24 14:00:00,75.45,75.56,75.43,75.48,42328.0,72.5608,72.6666,72.5415,72.5896,42328.0
2023-07-24 14:30:00,75.48,75.48,75.24,75.29,68332.0,72.5896,72.5896,72.3588,72.4069,68332.0
2023-07-24 15:00:00,75.28,75.57,75.18,75.42,93903.0,72.3973,72.6762,72.3011,72.5319,93903.0
2023-07-24 15:30:00,75.43,75.45,75.26,75.42,138709.0,72.5415,72.5608,72.378,72.5319,138709.0
2023-07-25 09:30:00,75.12,75.91,74.76,75.67,59473.0,72.2434,73.0032,71.8972,72.7723,59473.0
2023-07-25 10:00:00,75.73,76.14,75.69,75.83,34603.0,72.83,73.2243,72.7916,72.9262,34603.0
2023-07-25 10:30:00,75.79,75.79,75.42,75.53,39321.0,72.8877,72.8877,72.5319,72.6377,39321.0
2023-07-25 11:00:00,75.52,75.66,75.43,75.61,25282.0,72.6281,72.7627,72.5415,72.7146,25282.0
2023-07-25 11:30:00,75.62,75.65,75.43,75.44,31919.0,72.7243,72.7531,72.5415,72.5511,31919.0
2023-07-25 12:00:00,75.45,75.54,75.38,75.41,33345.0,72.5608,72.6473,72.4934,72.5223,33345.0
2023-07-25 12:30:00,75.42,75.55,75.42,75.52,35883.0,72.5319,72.6569,72.5319,72.6281,35883.0
2023-07-25 13:00:00,75.54,75.56,75.43,75.49,42354.0,72.6473,72.6666,72.5415,72.5992,42354.0
2023-07-25 13:30:00,75.49,75.52,75.29,75.36,55087.0,72.5992,72.6281,72.4069,72.4742,55087.0
2023-07-25 14:00:00,75.36,75.48,75.3,75.4,77256.0,72.4742,72.5896,72.4165,72.5127,77256.0
2023-07-25 14:30:00,75.4,75.43,75.14,75.17,64498.0,72.5127,72.5415,72.2626,72.2915,64498.0
2023-07-25 15:00:00,75.18,75.19,75.03,75.08,63695.0,72.3011,72.3107,72.1569,72.2049,63695.0
2023-07-25 15:30:00,75.08,75.25,75.02,75.18,203580.0,72.2049,72.3684,72.1472,72.3011,203580.0
2023-07-26 09:30:00,75.25,75.62,74.92,75.1,38496.0,72.3684,72.7243,72.0511,72.2242,38496.0
2023-07-26 10:00:00,75.0,75.07,74.72,74.85,55466.0,72.128,72.1953,71.8587,71.9837,55466.0
2023-07-26 10:30:00,74.88,74.96,74.43,74.67,82362.0,72.0126,72.0895,71.5798,71.8106,82362.0
2023-07-26 11:00:00,74.63,74.94,74.62,74.78,60970.0,71.7722,72.0703,71.7626,71.9164,60970.0
2023-07-26 11:30:00,74.84,74.85,74.65,74.83,78695.0,71.9741,71.9837,71.7914,71.9645,78695.0
2023-07-26 12:00:00,74.85,75.02,74.72,74.98,48351.0,71.9837,72.1472,71.8587,72.1088,48351.0
2023-07-26 12:30:00,74.98,75.02,74.85,74.93,32372.0,72.1088,72.1472,71.9837,72.0607,32372.0
2023-07-26 13:00:00,74.95,75.05,74.92,74.95,40929.0,72.0799,72.1761,72.0511,72.0799,40929.0
2023-07-26 13:30:00,74.94,74.94,74.77,74.86,56023.0,72.0703,72.0703,71.9068,71.9934,56023.0
2023-07-26 14:00:00,74.87,74.94,74.74,74.8,54737.0,72.003,72.0703,71.878,71.9357,54737.0
2023-07-26 14:30:00,74.8,75.27,74.75,75.01,93661.0,71.9357,72.3877,71.8876,72.1376,93661.0
2023-07-26 15:00:00,75.02,75.07,74.75,74.9,92032.0,72.1472,72.1953,71.8876,72.0318,92032.0
2023-07-26 15:30:00,74.89,75.08,74.73,75.08,224440.0,72.0222,72.2049,71.8683,72.2049,224440.0
2023-07-27 09:30:00,74.15,75.51,72.52,74.99,179266.0,71.3105,72.6185,69.743,72.1184,179266.0
2023-07-27 10:00:00,74.99,75.1,73.93,74.49,107794.0,72.1184,72.2242,71.099,71.6375,107794.0
2023-07-27 10:30:00,74.56,74.99,74.25,74.44,70384.0,71.7048,72.1184,71.4067,71.5894,70384.0
2023-07-27 11:00:00,74.48,74.98,74.34,74.78,98264.0,71.6279,72.1088,71.4933,71.9164,98264.0
2023-07-27 11:30:00,74.73,74.85,74.04,74.11,50752.0,71.8683,71.9837,71.2048,71.2721,50752.0
2023-07-27 12:00:00,74.15,74.87,74.09,74.78,62940.0,71.3105,72.003,71.2528,71.9164,62940.0
2023-07-27 12:30:00,74.77,74.96,74.37,74.56,69561.0,71.9068,72.0895,71.5221,71.7048,69561.0
2023-07-27 13:00:00,74.57,74.66,73.83,73.91,117127.0,71.7145,71.801,71.0028,71.0797,117127.0
2023-07-27 13:30:00,73.91,74.06,73.8,74.06,79986.0,71.0797,71.224,70.974,71.224,79986.0
2023-07-27 14:00:00,74.06,74.14,73.55,73.55,62792.0,71.224,71.3009,70.7335,70.7335,62792.0
2023-07-27 14:30:00,73.56,73.74,73.34,73.34,78639.0,70.7431,70.9162,70.5316,70.5316,78639.0
2023-07-27 15:00:00,73.33,73.69,73.21,73.61,182806.0,70.5219,70.8682,70.4065,70.7912,182806.0
2023-07-27 15:30:00,73.59,73.88,73.38,73.66,316862.0,70.772,71.0509,70.57,70.8393,316862.0
2023-07-28 09:30:00,74.57,74.57,73.31,73.84,62586.0,72.0125,72.0125,70.7957,71.3075,62586.0
2023-07-28 10:00:00,73.83,74.07,73.37,73.42,32375.0,71.2979,71.5296,70.8536,70.9019,32375.0
2023-07-28 10:30:00,73.46,73.46,73.03,73.29,40987.0,70.9406,70.9406,70.5253,70.7764,40987.0
2023-07-28 11:00:00,73.31,73.32,72.97,73.09,37483.0,70.7957,70.8054,70.4674,70.5832,37483.0
2023-07-28 11:30:00,73.09,73.1,72.84,72.98,45947.0,70.5832,70.5929,70.3418,70.477,45947.0
2023-07-28 12:00:00,72.96,72.96,72.6,72.63,43196.0,70.4577,70.4577,70.1101,70.139,43196.0
2023-07-28 12:30:00,72.62,72.76,72.36,72.75,35108.0,70.1294,70.2646,69.8783,70.2549,35108.0
2023-07-28 13:00:00,72.73,72.79,72.54,72.67,28405.0,70.2356,70.2935,70.0521,70.1777,28405.0
2023-07-28 13:30:00,72.65,72.84,72.6,72.76,34224.0,70.1583,70.3418,70.1101,70.2646,34224.0
2023-07-28 14:00:00,72.76,72.81,72.64,72.7,39307.0,70.2646,70.3129,70.1487,70.2066,39307.0
2023-07-28 14:30:00,72.69,72.77,72.4,72.44,49710.0,70.197,70.2742,69.9169,69.9555,49710.0
2023-07-28 15:00:00,72.44,72.45,72.01,72.02,71302.0,69.9555,69.9652,69.5403,69.5499,71302.0
2023-07-28 15:30:00,72.01,72.24,71.96,72.19,265772.0,69.5403,69.7624,69.492,69.7141,265772.0
2023-07-31 09:30:00,72.29,72.52,71.7,71.91,28212.0,69.8107,70.0328,69.2409,69.4437,28212.0
2023-07-31 10:00:00,71.91,71.91,71.65,71.73,36529.0,69.4437,69.4437,69.1926,69.2699,36529.0
2023-07-31 10:30:00,71.81,71.81,71.6,71.73,25959.0,69.3471,69.3471,69.1444,69.2699,25959.0
2023-07-31 11:00:00,71.78,72.02,71.74,71.96,18450.0,69.3182,69.5499,69.2795,69.492,18450.0
2023-07-31 11:30:00,71.94,72.26,71.88,72.21,23837.0,69.4727,69.7817,69.4147,69.7334,23837.0
2023-07-31 12:00:00,72.21,72.31,72.15,72.22,17593.0,69.7334,69.83,69.6755,69.7431,17593.0
2023-07-31 12:30:00,72.22,72.22,71.97,72.03,10567.0,69.7431,69.7431,69.5017,69.5596,10567.0
2023-07-31 13:00:00,72.0,72.18,71.95,72.05,19537.0,69.5306,69.7045,69.4823,69.5789,19537.0
2023-07-31 13:30:00,72.08,72.16,71.96,71.99,20448.0,69.6079,69.6851,69.492,69.521,20448.0
2023-07-31 14:00:00,72.04,72.1,71.96,72.07,32440.0,69.5693,69.6272,69.492,69.5982,32440.0
2023-07-31 14:30:00,72.11,72.21,72.07,72.2,17869.0,69.6369,69.7334,69.5982,69.7238,17869.0
2023-07-31 15:00:00,72.21,72.44,72.1,72.44,33774.0,69.7334,69.9555,69.6272,69.9555,33774.0
2023-07-31 15:30:00,72.48,72.65,72.24,72.64,209734.0,69.9942,70.1583,69.7624,70.1487,209734.0
2023-08-01 09:30:00,72.57,73.02,72.34,73.01,61328.0,70.0811,70.5156,69.859,70.506,61328.0
2023-08-01 10:00:00,73.02,73.04,72.53,72.59,60555.0,70.5156,70.535,70.0425,70.1004,60555.0
2023-08-01 10:30:00,72.65,72.72,72.43,72.45,30278.0,70.1583,70.2259,69.9459,69.9652,30278.0
2023-08-01 11:00:00,72.43,72.53,72.3,72.53,25016.0,69.9459,70.0425,69.8203,70.0425,25016.0
2023-08-01 11:30:00,72.5,72.75,72.49,72.65,20805.0,70.0135,70.2549,70.0038,70.1583,20805.0
2023-08-01 12:00:00,72.63,72.64,72.46,72.5,16825.0,70.139,70.1487,69.9749,70.0135,16825.0
2023-08-01 12:30:00,72.48,72.48,72.07,72.09,19126.0,69.9942,69.9942,69.5982,69.6175,19126.0
2023-08-01 13:00:00,72.1,72.22,72.02,72.19,18112.0,69.6272,69.7431,69.5499,69.7141,18112.0
2023-08-01 13:30:00,72.19,72.25,72.14,72.23,17894.0,69.7141,69.7721,69.6658,69.7527,17894.0
2023-08-01 14:00:00,72.24,72.28,72.09,72.17,23294.0,69.7624,69.801,69.6175,69.6948,23294.0
2023-08-01 14:30:00,72.18,72.23,72.12,72.22,24743.0,69.7045,69.7527,69.6465,69.7431,24743.0
2023-08-01 15:00:00,72.24,72.27,72.18,72.18,23910.0,69.7624,69.7914,69.7045,69.7045,23910.0
2023-08-01 15:30:00,72.2,72.62,72.08,72.58,183568.0,69.7238,70.1294,69.6079,70.0907,183568.0
2023-08-02 09:30:00,72.2,72.2,71.78,72.16,28076.0,69.7238,69.7238,69.3182,69.6851,28076.0
2023-08-02 10:00:00,72.19,72.39,71.94,72.21,33226.0,69.7141,69.9073,69.4727,69.7334,33226.0
2023-08-02 10:30:00,72.2,72.91,72.18,72.87,46887.0,69.7238,70.4094,69.7045,70.3708,46887.0
2023-08-02 11:00:00,72.84,73.04,72.6,73.0,46280.0,70.3418,70.535,70.1101,70.4963,46280.0
2023-08-02 11:30:00,73.0,73.01,72.7,72.72,25467.0,70.4963,70.506,70.2066,70.2259,25467.0
2023-08-02 12:00:00,72.69,72.82,72.6,72.78,15517.0,70.197,70.3225,70.1101,70.2839,15517.0
2023-08-02 12:30:00,72.79,72.97,72.72,72.9,20205.0,70.2935,70.4674,70.2259,70.3998,20205.0
2023-08-02 13:00:00,72.91,73.17,72.91,73.17,36506.0,70.4094,70.6605,70.4094,70.6605,36506.0
2023-08-02 13:30:00,73.21,73.29,73.08,73.15,25342.0,70.6991,70.7764,70.5736,70.6412,25342.0
2023-08-02 14:00:00,73.16,73.19,72.88,72.96,24571.0,70.6508,70.6798,70.3805,70.4577,24571.0
2023-08-02 14:30:00,72.98,72.98,72.7,72.7,22226.0,70.477,70.477,70.2066,70.2066,22226.0
2023-08-02 15:00:00,72.72,72.78,72.29,72.29,33028.0,70.2259,70.2839,69.8107,69.8107,33028.0
2023-08-02 15:30:00,72.28,72.64,72.28,72.59,156607.0,69.801,70.1487,69.801,70.1004,156607.0
2023-08-03 09:30:00,72.63,72.8,72.38,72.47,35987.0,70.139,70.3032,69.8976,69.9845,35987.0
2023-08-03 10:00:00,72.48,72.48,71.97,72.0,34269.0,69.9942,69.9942,69.5017,69.5306,34269.0
2023-08-03 10:30:00,72.0,72.19,71.86,71.91,26251.0,69.5306,69.7141,69.3954,69.4437,26251.0
2023-08-03 11:00:00,71.87,71.98,71.69,71.95,17423.0,69.4051,69.5113,69.2313,69.4823,17423.0
2023-08-03 11:30:00,71.95,72.05,71.83,72.05,24206.0,69.4823,69.5789,69.3665,69.5789,24206.0
2023-08-03 12:00:00,72.04,72.13,71.81,71.85,20555.0,69.5693,69.6562,69.3471,69.3858,20555.0
2023-08-03 12:30:00,71.86,72.15,71.85,72.09,21294.0,69.3954,69.6755,69.3858,69.6175,21294.0
2023-08-03 13:00:00,72.09,72.24,71.99,72.19,23984.0,69.6175,69.7624,69.521,69.7141,23984.0
2023-08-03 13:30:00,72.21,72.42,72.08,72.22,24226.0,69.7334,69.9362,69.6079,69.7431,24226.0
2023-08-03 14:00:00,72.21,72.33,72.12,72.24,24024.0,69.7334,69.8493,69.6465,69.7624,24024.0
2023-08-03 14:30:00,72.26,72.29,72.12,72.21,27496.0,69.7817,69.8107,69.6465,69.7334,27496.0
2023-08-03 15:00:00,72.22,72.35,72.12,72.3,32478.0,69.7431,69.8686,69.6465,69.8203,32478.0
2023-08-03 15:30:00,72.32,72.46,72.21,72.28,142209.0,69.8397,69.9749,69.7334,69.801,142209.0
2023-08-04 09:30:00,72.82,72.84,72.18,72.39,42339.0,70.3225,70.3418,69.7045,69.9073,42339.0
2023-08-04 10:00:00,72.41,72.68,72.19,72.68,40772.0,69.9266,70.1873,69.7141,70.1873,40772.0
2023-08-04 10:30:00,72.71,73.13,72.67,73.11,58884.0,70.2163,70.6219,70.1777,70.6026,58884.0
2023-08-04 11:00:00,73.14,73.22,72.89,73.22,33616.0,70.6315,70.7088,70.3901,70.7088,33616.0
2023-08-04 11:30:00,73.2,73.31,73.1,73.3,37833.0,70.6895,70.7957,70.5929,70.786,37833.0
2023-08-04 12:00:00,73.29,73.67,73.29,73.67,37361.0,70.7764,71.1434,70.7764,71.1434,37361.0
2023-08-04 12:30:00,73.68,73.72,73.42,73.48,38478.0,71.153,71.1916,70.9019,70.9599,38478.0
2023-08-04 13:00:00,73.46,73.49,73.32,73.41,23952.0,70.9406,70.9695,70.8054,70.8923,23952.0
2023-08-04 13:30:00,73.41,73.48,73.28,73.38,63939.0,70.8923,70.9599,70.7667,70.8633,63939.0
2023-08-04 14:00:00,73.38,73.39,73.05,73.11,91338.0,70.8633,70.873,70.5446,70.6026,91338.0
2023-08-04 14:30:00,73.11,73.19,72.95,72.95,85584.0,70.6026,70.6798,70.448,70.448,85584.0
2023-08-04 15:00:00,72.95,73.01,72.68,72.77,39108.0,70.448,70.506,70.1873,70.2742,39108.0
2023-08-04 15:30:00,72.8,72.82,72.51,72.64,116907.0,70.3032,70.3225,70.0231,70.1487,116907.0
2023-08-07 09:30:00,72.97,73.65,72.8,73.62,37122.0,70.4674,71.124,70.3032,71.0951,37122.0
2023-08-07 10:00:00,73.63,74.02,73.51,74.02,52067.0,71.1047,71.4814,70.9888,71.4814,52067.0
2023-08-07 10:30:00,74.0,74.31,73.94,74.3,51325.0,71.462,71.7614,71.4041,71.7517,51325.0
2023-08-07 11:00:00,74.3,74.31,74.03,74.1,26364.0,71.7517,71.7614,71.491,71.5586,26364.0
2023-08-07 11:30:00,74.12,74.26,74.01,74.24,33784.0,71.5779,71.7131,71.4717,71.6938,33784.0
2023-08-07 12:00:00,74.24,74.24,73.78,73.8,22843.0,71.6938,71.6938,71.2496,71.2689,22843.0
2023-08-07 12:30:00,73.81,73.94,73.68,73.94,23136.0,71.2786,71.4041,71.153,71.4041,23136.0
2023-08-07 13:00:00,73.91,74.01,73.8,73.86,21912.0,71.3751,71.4717,71.2689,71.3268,21912.0
2023-08-07 13:30:00,73.88,74.26,73.87,74.24,30348.0,71.3462,71.7131,71.3365,71.6938,30348.0
2023-08-07 14:00:00,74.23,74.25,73.9,74.08,29269.0,71.6841,71.7035,71.3655,71.5393,29269.0
2023-08-07 14:30:00,74.09,74.2,74.06,74.06,28345.0,71.549,71.6552,71.52,71.52,28345.0
2023-08-07 15:00:00,74.06,74.12,73.7,73.77,32277.0,71.52,71.5779,71.1723,71.2399,32277.0
2023-08-07 15:30:00,73.73,73.93,73.68,73.86,117550.0,71.2013,71.3944,71.153,71.3268,117550.0
2023-08-08 09:30:00,73.25,73.6,72.61,72.61,27812.0,70.7378,71.0758,70.1197,70.1197,27812.0
2023-08-08 10:00:00,72.6,72.62,72.09,72.24,18816.0,70.1101,70.1294,69.6175,69.7624,18816.0
2023-08-08 10:30:00,72.22,72.72,72.16,72.71,19515.0,69.7431,70.2259,69.6851,70.2163,19515.0
2023-08-08 11:00:00,72.67,72.69,72.41,72.54,15789.0,70.1777,70.197,69.9266,70.0521,15789.0
2023-08-08 11:30:00,72.55,72.73,72.48,72.52,12083.0,70.0618,70.2356,69.9942,70.0328,12083.0
2023-08-08 12:00:00,72.55,72.73,72.54,72.71,19813.0,70.0618,70.2356,70.0521,70.2163,19813.0
2023-08-08 12:30:00,72.7,72.88,72.62,72.88,9028.0,70.2066,70.3805,70.1294,70.3805,9028.0
2023-08-08 13:00:00,72.9,73.18,72.87,73.17,13889.0,70.3998,70.6702,70.3708,70.6605,13889.0
2023-08-08 13:30:00,73.17,73.28,73.08,73.24,14357.0,70.6605,70.7667,70.5736,70.7281,14357.0
2023-08-08 14:00:00,73.22,73.22,73.05,73.11,17350.0,70.7088,70.7088,70.5446,70.6026,17350.0
2023-08-08 14:30:00,73.13,73.34,73.12,73.28,15163.0,70.6219,70.8247,70.6122,70.7667,15163.0
2023-08-08 15:00:00,73.31,73.48,73.24,73.4,24501.0,70.7957,70.9599,70.7281,70.8826,24501.0
2023-08-08 15:30:00,73.4,73.44,73.22,73.23,158330.0,70.8826,70.9212,70.7088,70.7184,158330.0
2023-08-09 09:30:00,73.34,73.65,73.09,73.09,32710.0,70.8247,71.124,70.5832,70.5832,32710.0
2023-08-09 10:00:00,73.12,73.21,72.97,73.07,28451.0,70.6122,70.6991,70.4674,70.5639,28451.0
2023-08-09 10:30:00,73.07,73.27,72.92,73.13,42901.0,70.5639,70.7571,70.4191,70.6219,42901.0
2023-08-09 11:00:00,73.11,73.36,72.99,73.16,45788.0,70.6026,70.844,70.4867,70.6508,45788.0
2023-08-09 11:30:00,73.13,73.18,72.72,72.77,28059.0,70.6219,70.6702,70.2259,70.2742,28059.0
2023-08-09 12:00:00,72.77,72.93,72.68,72.82,15623.0,70.2742,70.4287,70.1873,70.3225,15623.0
2023-08-09 12:30:00,72.77,73.02,72.74,72.96,22074.0,70.2742,70.5156,70.2453,70.4577,22074.0
2023-08-09 13:00:00,72.93,73.31,72.84,73.22,22377.0,70.4287,70.7957,70.3418,70.7088,22377.0
2023-08-09 13:30:00,73.21,73.21,73.01,73.09,11975.0,70.6991,70.6991,70.506,70.5832,11975.0
2023-08-09 14:00:00,73.09,73.27,72.96,73.22,73797.0,70.5832,70.7571,70.4577,70.7088,73797.0
2023-08-09 14:30:00,73.22,73.35,72.95,72.99,23229.0,70.7088,70.8343,70.448,70.4867,23229.0
2023-08-09 15:00:00,72.98,73.24,72.95,73.14,50538.0,70.477,70.7281,70.448,70.6315,50538.0
2023-08-09 15:30:00,73.15,73.17,72.73,72.8,120981.0,70.6412,70.6605,70.2356,70.3032,120981.0
2023-08-10 09:30:00,72.68,73.15,72.68,73.01,22648.0,70.1873,70.6412,70.1873,70.506,22648.0
2023-08-10 10:00:00,73.09,73.14,72.98,73.06,31956.0,70.5832,70.6315,70.477,70.5543,31956.0
2023-08-10 10:30:00,73.09,73.19,72.91,73.07,37452.0,70.5832,70.6798,70.4094,70.5639,37452.0
2023-08-10 11:00:00,73.04,73.07,72.83,72.99,14136.0,70.535,70.5639,70.3322,70.4867,14136.0
2023-08-10 11:30:00,72.99,73.02,72.4,72.51,14045.0,70.4867,70.5156,69.9169,70.0231,14045.0
2023-08-10 12:00:00,72.51,72.52,72.1,72.19,21028.0,70.0231,70.0328,69.6272,69.7141,21028.0
2023-08-10 12:30:00,72.2,72.43,72.12,72.14,10248.0,69.7238,69.9459,69.6465,69.6658,10248.0
2023-08-10 13:00:00,72.15,72.28,71.97,72.04,28194.0,69.6755,69.801,69.5017,69.5693,28194.0
2023-08-10 13:30:00,72.06,72.14,71.94,71.98,16211.0,69.5886,69.6658,69.4727,69.5113,16211.0
2023-08-10 14:00:00,72.01,72.31,71.98,72.13,28241.0,69.5403,69.83,69.5113,69.6562,28241.0
2023-08-10 14:30:00,72.14,72.26,72.08,72.23,16633.0,69.6658,69.7817,69.6079,69.7527,16633.0
2023-08-10 15:00:00,72.22,72.23,72.02,72.05,21417.0,69.7431,69.7527,69.5499,69.5789,21417.0
2023-08-10 15:30:00,72.03,72.04,71.68,71.99,98226.0,69.5596,69.5693,69.2216,69.521,98226.0
2023-08-11 09:30:00,71.75,72.06,71.67,71.91,24575.0,69.2892,69.5886,69.2119,69.4437,24575.0
2023-08-11 10:00:00,71.94,72.23,71.89,72.13,26084.0,69.4727,69.7527,69.4244,69.6562,26084.0
2023-08-11 10:30:00,72.15,72.39,72.13,72.15,28114.0,69.6755,69.9073,69.6562,69.6755,28114.0
2023-08-11 11:00:00,72.15,72.15,71.85,71.89,19713.0,69.6755,69.6755,69.3858,69.4244,19713.0
2023-08-11 11:30:00,71.85,72.04,71.84,72.04,15641.0,69.3858,69.5693,69.3761,69.5693,15641.0
2023-08-11 12:00:00,72.05,72.05,71.82,71.88,16776.0,69.5789,69.5789,69.3568,69.4147,16776.0
2023-08-11 12:30:00,71.91,72.0,71.73,71.77,23016.0,69.4437,69.5306,69.2699,69.3085,23016.0
2023-08-11 13:00:00,71.75,71.81,71.71,71.72,10551.0,69.2892,69.3471,69.2506,69.2602,10551.0
2023-08-11 13:30:00,71.7,71.72,71.37,71.51,17605.0,69.2409,69.2602,68.9222,69.0574,17605.0
2023-08-11 14:00:00,71.5,71.59,71.45,71.53,14495.0,69.0478,69.1347,68.9995,69.0768,14495.0
2023-08-11 14:30:00,71.54,71.61,71.48,71.56,16427.0,69.0864,69.154,69.0285,69.1057,16427.0
2023-08-11 15:00:00,71.58,71.58,71.35,71.35,25994.0,69.125,69.125,68.9029,68.9029,25994.0
2023-08-11 15:30:00,71.33,71.38,71.23,71.36,87550.0,68.8836,68.9319,68.787,68.9126,87550.0
2023-08-14 09:30:00,71.16,71.52,70.9,71.06,39520.0,69.0087,69.3578,68.7565,68.9117,39520.0
2023-08-14 10:00:00,71.09,71.2,70.87,70.89,13575.0,68.9408,69.0475,68.7274,68.7468,13575.0
2023-08-14 10:30:00,70.89,71.22,70.89,71.14,14508.0,68.7468,69.0669,68.7468,68.9893,14508.0
2023-08-14 11:00:00,71.14,71.33,71.12,71.24,21676.0,68.9893,69.1735,68.9699,69.0862,21676.0
2023-08-14 11:30:00,71.24,71.31,71.18,71.26,15453.0,69.0862,69.1541,69.0281,69.1056,15453.0
2023-08-14 12:00:00,71.24,71.29,71.08,71.19,20685.0,69.0862,69.1347,68.9311,69.0378,20685.0
2023-08-14 12:30:00,71.17,71.38,71.16,71.3,11193.0,69.0184,69.222,69.0087,69.1444,11193.0
2023-08-14 13:00:00,71.29,71.34,71.14,71.17,23257.0,69.1347,69.1832,68.9893,69.0184,23257.0
2023-08-14 13:30:00,71.17,71.3,71.08,71.13,22848.0,69.0184,69.1444,68.9311,68.9796,22848.0
2023-08-14 14:00:00,71.12,71.21,71.04,71.09,17674.0,68.9699,69.0572,68.8923,68.9408,17674.0
2023-08-14 14:30:00,71.08,71.14,71.02,71.11,16686.0,68.9311,68.9893,68.8729,68.9602,16686.0
2023-08-14 15:00:00,71.11,71.21,71.09,71.18,16650.0,68.9602,69.0572,68.9408,69.0281,16650.0
2023-08-14 15:30:00,71.17,71.35,71.1,71.3,80159.0,69.0184,69.1929,68.9505,69.1444,80159.0
2023-08-15 09:30:00,70.72,70.86,70.46,70.55,23111.0,68.582,68.7177,68.3298,68.4171,23111.0
2023-08-15 10:00:00,70.51,70.51,70.16,70.44,25255.0,68.3783,68.3783,68.0389,68.3104,25255.0
2023-08-15 10:30:00,70.42,70.55,70.33,70.48,28756.0,68.291,68.4171,68.2038,68.3492,28756.0
2023-08-15 11:00:00,70.5,70.73,70.49,70.66,18060.0,68.3686,68.5917,68.3589,68.5238,18060.0
2023-08-15 11:30:00,70.74,70.74,70.61,70.64,21793.0,68.6014,68.6014,68.4753,68.5044,21793.0
2023-08-15 12:00:00,70.63,70.68,70.46,70.57,20841.0,68.4947,68.5432,68.3298,68.4365,20841.0
2023-08-15 12:30:00,70.58,70.6,70.39,70.48,17252.0,68.4462,68.4656,68.2619,68.3492,17252.0
2023-08-15 13:00:00,70.46,70.66,70.43,70.64,16858.0,68.3298,68.5238,68.3007,68.5044,16858.0
2023-08-15 13:30:00,70.65,70.89,70.64,70.88,49519.0,68.5141,68.7468,68.5044,68.7371,49519.0
2023-08-15 14:00:00,70.86,70.91,70.78,70.8,20645.0,68.7177,68.7662,68.6402,68.6595,20645.0
2023-08-15 14:30:00,70.8,70.98,70.78,70.88,21216.0,68.6595,68.8341,68.6402,68.7371,21216.0
2023-08-15 15:00:00,70.88,71.0,70.8,70.82,30837.0,68.7371,68.8535,68.6595,68.6789,30837.0
2023-08-15 15:30:00,70.79,70.96,70.71,70.81,136817.0,68.6499,68.8147,68.5723,68.6692,136817.0
2023-08-16 09:30:00,70.66,71.35,70.44,71.27,46832.0,68.5238,69.1929,68.3104,69.1153,46832.0
2023-08-16 10:00:00,71.27,71.45,71.2,71.36,40969.0,69.1153,69.2899,69.0475,69.2026,40969.0
2023-08-16 10:30:00,71.39,71.68,71.38,71.65,123505.0,69.2317,69.5129,69.222,69.4839,123505.0
2023-08-16 11:00:00,71.67,71.71,71.44,71.59,38632.0,69.5032,69.542,69.2802,69.4257,38632.0
2023-08-16 11:30:00,71.56,71.58,71.28,71.32,123533.0,69.3966,69.416,69.125,69.1638,123533.0
2023-08-16 12:00:00,71.33,71.44,71.09,71.09,16376.0,69.1735,69.2802,68.9408,68.9408,16376.0
2023-08-16 12:30:00,71.1,71.17,71.0,71.05,13038.0,68.9505,69.0184,68.8535,68.902,13038.0
2023-08-16 13:00:00,71.07,71.07,70.71,70.74,13770.0,68.9214,68.9214,68.5723,68.6014,13770.0
2023-08-16 13:30:00,70.76,71.04,70.73,70.98,15909.0,68.6208,68.8923,68.5917,68.8341,15909.0
2023-08-16 14:00:00,70.94,71.06,70.76,71.02,23360.0,68.7953,68.9117,68.6208,68.8729,23360.0
2023-08-16 14:30:00,71.01,71.02,70.72,70.77,14836.0,68.8632,68.8729,68.582,68.6305,14836.0
2023-08-16 15:00:00,70.75,70.76,70.44,70.47,24758.0,68.6111,68.6208,68.3104,68.3395,24758.0
2023-08-16 15:30:00,70.44,70.53,70.28,70.28,89691.0,68.3104,68.3977,68.1553,68.1553,89691.0
2023-08-17 09:30:00,70.43,70.77,70.28,70.63,27148.0,68.3007,68.6305,68.1553,68.4947,27148.0
2023-08-17 10:00:00,70.62,70.91,70.6,70.8,32201.0,68.485,68.7662,68.4656,68.6595,32201.0
2023-08-17 10:30:00,70.75,70.9,70.46,70.57,33501.0,68.6111,68.7565,68.3298,68.4365,33501.0
2023-08-17 11:00:00,70.57,70.69,70.41,70.44,36444.0,68.4365,68.5529,68.2813,68.3104,36444.0
2023-08-17 11:30:00,70.43,70.59,70.42,70.51,29100.0,68.3007,68.4559,68.291,68.3783,29100.0
2023-08-17 12:00:00,70.52,70.53,70.33,70.51,29680.0,68.388,68.3977,68.2038,68.3783,29680.0
2023-08-17 12:30:00,70.5,70.58,70.39,70.57,22053.0,68.3686,68.4462,68.2619,68.4365,22053.0
2023-08-17 13:00:00,70.59,70.6,70.37,70.37,33687.0,68.4559,68.4656,68.2425,68.2425,33687.0
2023-08-17 13:30:00,70.34,70.37,70.19,70.26,17438.0,68.2135,68.2425,68.068,68.1359,17438.0
2023-08-17 14:00:00,70.25,70.27,70.03,70.04,23004.0,68.1262,68.1456,67.9128,67.9225,23004.0
2023-08-17 14:30:00,70.04,70.04,69.55,69.61,24215.0,67.9225,67.9225,67.4473,67.5055,24215.0
2023-08-17 15:00:00,69.59,69.76,69.51,69.75,31494.0,67.4861,67.651,67.4085,67.6413,31494.0
2023-08-17 15:30:00,69.75,69.85,69.62,69.72,133953.0,67.6413,67.7383,67.5152,67.6122,133953.0
2023-08-18 09:30:00,69.46,69.75,69.15,69.35,49471.0,67.3601,67.6413,67.0594,67.2534,49471.0
2023-08-18 10:00:00,69.29,69.45,69.14,69.15,19977.0,67.1952,67.3504,67.0497,67.0594,19977.0
2023-08-18 10:30:00,69.16,69.35,69.14,69.21,19697.0,67.0691,67.2534,67.0497,67.1176,19697.0
2023-08-18 11:00:00,69.23,69.4,69.23,69.25,16329.0,67.137,67.3019,67.137,67.1564,16329.0
2023-08-18 11:30:00,69.25,69.27,69.01,69.26,14870.0,67.1564,67.1758,66.9237,67.1661,14870.0
2023-08-18 12:00:00,69.23,69.23,68.83,68.91,23841.0,67.137,67.137,66.7491,66.8267,23841.0
2023-08-18 12:30:00,68.9,69.12,68.88,69.0,9948.0,66.817,67.0303,66.7976,66.914,9948.0
2023-08-18 13:00:00,68.98,69.03,68.93,68.94,14578.0,66.8946,66.9431,66.8461,66.8558,14578.0
2023-08-18 13:30:00,68.96,69.04,68.88,68.9,14695.0,66.8752,66.9528,66.7976,66.817,14695.0
2023-08-18 14:00:00,68.91,69.0,68.87,68.95,15181.0,66.8267,66.914,66.7879,66.8655,15181.0
2023-08-18 14:30:00,68.94,68.99,68.8,68.81,22722.0,66.8558,66.9043,66.72,66.7297,22722.0
2023-08-18 15:00:00,68.79,68.85,68.69,68.83,26156.0,66.7103,66.7685,66.6133,66.7491,26156.0
2023-08-18 15:30:00,68.82,68.97,68.72,68.92,104643.0,66.7394,66.8849,66.6424,66.8364,104643.0
2023-08-21 09:30:00,68.87,69.24,68.52,68.73,25004.0,66.7879,67.1467,66.4485,66.6521,25004.0
2023-08-21 10:00:00,68.71,68.89,68.36,68.36,21876.0,66.6327,66.8073,66.2933,66.2933,21876.0
2023-08-21 10:30:00,68.36,68.56,68.3,68.55,13960.0,66.2933,66.4873,66.2351,66.4776,13960.0
2023-08-21 11:00:00,68.56,68.6,68.24,68.26,19134.0,66.4873,66.5261,66.1769,66.1963,19134.0
2023-08-21 11:30:00,68.26,68.32,68.14,68.2,12195.0,66.1963,66.2545,66.08,66.1382,12195.0
2023-08-21 12:00:00,68.22,68.41,68.16,68.39,9018.0,66.1575,66.3418,66.0994,66.3224,9018.0
2023-08-21 12:30:00,68.37,68.51,68.35,68.51,10095.0,66.303,66.4388,66.2836,66.4388,10095.0
2023-08-21 13:00:00,68.48,68.52,68.35,68.44,14397.0,66.4097,66.4485,66.2836,66.3709,14397.0
2023-08-21 13:30:00,68.42,68.58,68.42,68.5,19361.0,66.3515,66.5067,66.3515,66.4291,19361.0
2023-08-21 14:00:00,68.51,68.77,68.49,68.7,14368.0,66.4388,66.6909,66.4194,66.623,14368.0
2023-08-21 14:30:00,68.7,68.83,68.65,68.78,14431.0,66.623,66.7491,66.5745,66.7006,14431.0
2023-08-21 15:00:00,68.8,68.88,68.8,68.84,21515.0,66.72,66.7976,66.72,66.7588,21515.0
2023-08-21 15:30:00,68.82,69.0,68.78,68.87,103049.0,66.7394,66.914,66.7006,66.7879,103049.0
2023-08-22 09:30:00,69.06,69.32,68.76,68.81,12528.0,66.9722,67.2243,66.6812,66.7297,12528.0
2023-08-22 10:00:00,68.79,68.93,68.66,68.81,16407.0,66.7103,66.8461,66.5842,66.7297,16407.0
2023-08-22 10:30:00,68.86,68.93,68.69,68.87,15001.0,66.7782,66.8461,66.6133,66.7879,15001.0
2023-08-22 11:00:00,68.86,69.03,68.77,68.98,15349.0,66.7782,66.9431,66.6909,66.8946,15349.0
2023-08-22 11:30:00,68.97,69.32,68.96,69.28,21395.0,66.8849,67.2243,66.8752,67.1855,21395.0
2023-08-22 12:00:00,69.26,69.3,69.14,69.27,19086.0,67.1661,67.2049,67.0497,67.1758,19086.0
2023-08-22 12:30:00,69.27,69.3,69.18,69.21,14668.0,67.1758,67.2049,67.0885,67.1176,14668.0
2023-08-22 13:00:00,69.21,69.33,69.13,69.33,18647.0,67.1176,67.234,67.04,67.234,18647.0
2023-08-22 13:30:00,69.33,69.37,69.2,69.25,16426.0,67.234,67.2728,67.1079,67.1564,16426.0
2023-08-22 14:00:00,69.23,69.31,69.16,69.31,11484.0,67.137,67.2146,67.0691,67.2146,11484.0
2023-08-22 14:30:00,69.32,69.34,69.17,69.33,17628.0,67.2243,67.2437,67.0788,67.234,17628.0
2023-08-22 15:00:00,69.37,69.56,69.37,69.48,27732.0,67.2728,67.457,67.2728,67.3795,27732.0
2023-08-22 15:30:00,69.47,69.47,69.23,69.42,83291.0,67.3698,67.3698,67.137,67.3213,83291.0
2023-08-23 09:30:00,69.71,69.77,69.35,69.56,18592.0,67.6025,67.6607,67.2534,67.457,18592.0
2023-08-23 10:00:00,69.52,69.64,69.45,69.61,17461.0,67.4182,67.5346,67.3504,67.5055,17461.0
2023-08-23 10:30:00,69.61,69.79,69.47,69.73,13894.0,67.5055,67.6801,67.3698,67.6219,13894.0
2023-08-23 11:00:00,69.72,70.0,69.69,70.0,11018.0,67.6122,67.8837,67.5831,67.8837,11018.0
2023-08-23 11:30:00,70.0,70.1,69.92,70.1,13585.0,67.8837,67.9807,67.8062,67.9807,13585.0
2023-08-23 12:00:00,70.08,70.13,69.91,69.92,11888.0,67.9613,68.0098,67.7965,67.8062,11888.0
2023-08-23 12:30:00,69.92,70.07,69.87,70.03,9870.0,67.8062,67.9516,67.7577,67.9128,9870.0
2023-08-23 13:00:00,70.04,70.04,69.92,69.95,13615.0,67.9225,67.9225,67.8062,67.8352,13615.0
2023-08-23 13:30:00,69.98,70.1,69.94,70.09,22831.0,67.8643,67.9807,67.8255,67.971,22831.0
2023-08-23 14:00:00,70.09,70.13,69.91,69.97,14983.0,67.971,68.0098,67.7965,67.8546,14983.0
2023-08-23 14:30:00,70.0,70.01,69.91,69.93,11034.0,67.8837,67.8934,67.7965,67.8158,11034.0
2023-08-23 15:00:00,69.93,70.11,69.85,70.11,20884.0,67.8158,67.9904,67.7383,67.9904,20884.0
2023-08-23 15:30:00,70.09,70.1,69.85,69.95,110642.0,67.971,67.9807,67.7383,67.8352,110642.0
2023-08-24 09:30:00,69.62,70.49,69.62,70.45,30042.0,67.5152,68.3589,67.5152,68.3201,30042.0
2023-08-24 10:00:00,70.45,70.51,69.97,69.98,27575.0,68.3201,68.3783,67.8546,67.8643,27575.0
2023-08-24 10:30:00,69.99,70.01,69.71,69.81,16399.0,67.874,67.8934,67.6025,67.6995,16399.0
2023-08-24 11:00:00,69.8,69.8,69.41,69.43,11744.0,67.6898,67.6898,67.3116,67.331,11744.0
2023-08-24 11:30:00,69.42,69.42,69.17,69.17,13326.0,67.3213,67.3213,67.0788,67.0788,13326.0
2023-08-24 12:00:00,69.18,69.35,69.18,69.28,13178.0,67.0885,67.2534,67.0885,67.1855,13178.0
2023-08-24 12:30:00,69.3,69.41,69.21,69.21,9077.0,67.2049,67.3116,67.1176,67.1176,9077.0
2023-08-24 13:00:00,69.25,69.26,69.12,69.21,13905.0,67.1564,67.1661,67.0303,67.1176,13905.0
2023-08-24 13:30:00,69.22,69.42,69.22,69.3,14623.0,67.1273,67.3213,67.1273,67.2049,14623.0
2023-08-24 14:00:00,69.33,69.39,69.24,69.28,14683.0,67.234,67.2922,67.1467,67.1855,14683.0
2023-08-24 14:30:00,69.3,69.32,69.14,69.19,20991.0,67.2049,67.2243,67.0497,67.0982,20991.0
2023-08-24 15:00:00,69.18,69.33,69.18,69.22,21639.0,67.0885,67.234,67.0885,67.1273,21639.0
2023-08-24 15:30:00,69.24,69.26,68.75,68.77,85141.0,67.1467,67.1661,66.6715,66.6909,85141.0
2023-08-25 09:30:00,69.28,69.71,69.11,69.6,12151.0,67.1855,67.6025,67.0206,67.4958,12151.0
2023-08-25 10:00:00,69.66,69.93,69.19,69.27,15692.0,67.554,67.8158,67.0982,67.1758,15692.0
2023-08-25 10:30:00,69.24,69.29,68.74,68.81,32902.0,67.1467,67.1952,66.6618,66.7297,32902.0
2023-08-25 11:00:00,68.85,69.19,68.73,69.19,16343.0,66.7685,67.0982,66.6521,67.0982,16343.0
2023-08-25 11:30:00,69.19,69.2,69.01,69.11,17828.0,67.0982,67.1079,66.9237,67.0206,17828.0
2023-08-25 12:00:00,69.27,69.42,69.17,69.41,30733.0,67.1758,67.3213,67.0788,67.3116,30733.0
2023-08-25 12:30:00,69.4,69.59,69.33,69.49,12147.0,67.3019,67.4861,67.234,67.3892,12147.0
2023-08-25 13:00:00,69.53,69.7,69.5,69.61,20918.0,67.4279,67.5928,67.3988,67.5055,20918.0
2023-08-25 13:30:00,69.63,69.89,69.5,69.84,23690.0,67.5249,67.7771,67.3988,67.7286,23690.0
2023-08-25 14:00:00,69.85,70.07,69.81,70.06,21557.0,67.7383,67.9516,67.6995,67.9419,21557.0
2023-08-25 14:30:00,70.07,70.11,69.91,69.96,15691.0,67.9516,67.9904,67.7965,67.8449,15691.0
2023-08-25 15:00:00,70.0,70.15,69.93,70.08,19172.0,67.8837,68.0292,67.8158,67.9613,19172.0
2023-08-25 15:30:00,70.06,70.11,69.69,69.75,66960.0,67.9419,67.9904,67.5831,67.6413,66960.0
2023-08-28 09:30:00,69.93,70.88,69.93,70.75,21231.0,67.8158,68.7371,67.8158,68.6111,21231.0
2023-08-28 10:00:00,70.83,70.86,70.56,70.86,13852.0,68.6886,68.7177,68.4268,68.7177,13852.0
2023-08-28 10:30:00,70.89,70.98,70.74,70.98,13446.0,68.7468,68.8341,68.6014,68.8341,13446.0
2023-08-28 11:00:00,70.98,71.01,70.84,70.93,12424.0,68.8341,68.8632,68.6983,68.7856,12424.0
2023-08-28 11:30:00,70.89,71.01,70.8,70.95,14760.0,68.7468,68.8632,68.6595,68.805,14760.0
2023-08-28 12:00:00,70.93,70.99,70.85,70.96,15089.0,68.7856,68.8438,68.708,68.8147,15089.0
2023-08-28 12:30:00,70.95,71.1,70.93,71.09,11954.0,68.805,68.9505,68.7856,68.9408,11954.0
2023-08-28 13:00:00,71.12,71.15,70.95,71.03,10742.0,68.9699,68.999,68.805,68.8826,10742.0
2023-08-28 13:30:00,71.03,71.06,70.64,70.71,12016.0,68.8826,68.9117,68.5044,68.5723,12016.0
2023-08-28 14:00:00,70.68,70.75,70.62,70.65,10025.0,68.5432,68.6111,68.485,68.5141,10025.0
2023-08-28 14:30:00,70.67,70.75,70.64,70.67,10722.0,68.5335,68.6111,68.5044,68.5335,10722.0
2023-08-28 15:00:00,70.67,70.76,70.64,70.76,28470.0,68.5335,68.6208,68.5044,68.6208,28470.0
2023-08-28 15:30:00,70.75,70.79,70.55,70.73,81929.0,68.6111,68.6499,68.4171,68.5917,81929.0
2023-08-29 09:30:00,70.52,70.97,70.49,70.88,16875.0,68.388,68.8244,68.3589,68.7371,16875.0
2023-08-29 10:00:00,70.88,71.04,70.64,71.01,19067.0,68.7371,68.8923,68.5044,68.8632,19067.0
2023-08-29 10:30:00,71.04,71.15,70.74,70.82,18990.0,68.8923,68.999,68.6014,68.6789,18990.0
2023-08-29 11:00:00,70.82,71.35,70.82,71.3,14901.0,68.6789,69.1929,68.6789,69.1444,14901.0
2023-08-29 11:30:00,71.28,71.44,71.23,71.36,16418.0,69.125,69.2802,69.0765,69.2026,16418.0
2023-08-29 12:00:00,71.38,71.7,71.38,71.59,11433.0,69.222,69.5323,69.222,69.4257,11433.0
2023-08-29 12:30:00,71.62,71.62,71.42,71.5,8017.0,69.4548,69.4548,69.2608,69.3384,8017.0
2023-08-29 13:00:00,71.5,71.57,71.42,71.42,8552.0,69.3384,69.4063,69.2608,69.2608,8552.0
2023-08-29 13:30:00,71.43,71.5,71.33,71.4,14173.0,69.2705,69.3384,69.1735,69.2414,14173.0
2023-08-29 14:00:00,71.39,71.47,71.31,71.39,14188.0,69.2317,69.3093,69.1541,69.2317,14188.0
2023-08-29 14:30:00,71.4,71.61,71.39,71.56,18068.0,69.2414,69.4451,69.2317,69.3966,18068.0
2023-08-29 15:00:00,71.54,71.71,71.49,71.67,23287.0,69.3772,69.542,69.3287,69.5032,23287.0
2023-08-29 15:30:00,71.66,71.88,71.54,71.86,103678.0,69.4935,69.7069,69.3772,69.6875,103678.0
2023-08-30 09:30:00,71.91,72.89,71.63,72.89,34900.0,69.736,70.6864,69.4645,70.6864,34900.0
2023-08-30 10:00:00,72.9,72.99,72.54,72.64,28336.0,70.6961,70.7833,70.3469,70.4439,28336.0
2023-08-30 10:30:00,72.65,72.71,72.4,72.44,22049.0,70.4536,70.5118,70.2112,70.25,22049.0
2023-08-30 11:00:00,72.47,72.68,72.47,72.68,11075.0,70.2791,70.4827,70.2791,70.4827,11075.0
2023-08-30 11:30:00,72.65,72.69,72.58,72.62,10731.0,70.4536,70.4924,70.3857,70.4245,10731.0
2023-08-30 12:00:00,72.6,72.6,72.45,72.48,8134.0,70.4051,70.4051,70.2597,70.2888,8134.0
2023-08-30 12:30:00,72.48,72.54,72.42,72.5,8195.0,70.2888,70.3469,70.2306,70.3082,8195.0
2023-08-30 13:00:00,72.48,72.48,72.36,72.43,10029.0,70.2888,70.2888,70.1724,70.2403,10029.0
2023-08-30 13:30:00,72.44,72.5,72.32,72.42,20060.0,70.25,70.3082,70.1336,70.2306,20060.0
2023-08-30 14:00:00,72.43,72.5,72.31,72.31,20847.0,70.2403,70.3082,70.1239,70.1239,20847.0
2023-08-30 14:30:00,72.3,72.39,72.28,72.37,11967.0,70.1142,70.2015,70.0948,70.1821,11967.0
2023-08-30 15:00:00,72.37,72.41,72.27,72.29,17262.0,70.1821,70.2209,70.0851,70.1045,17262.0
2023-08-30 15:30:00,72.3,72.33,72.14,72.27,82910.0,70.1142,70.1433,69.959,70.0851,82910.0
2023-08-31 09:30:00,72.54,72.98,72.54,72.94,23583.0,70.3469,70.7736,70.3469,70.7349,23583.0
2023-08-31 10:00:00,72.94,73.02,72.74,73.01,24646.0,70.7349,70.8124,70.5409,70.8027,24646.0
2023-08-31 10:30:00,72.96,73.06,72.87,72.95,20825.0,70.7542,70.8512,70.667,70.7445,20825.0
2023-08-31 11:00:00,72.93,73.06,72.85,73.06,15131.0,70.7252,70.8512,70.6476,70.8512,15131.0
2023-08-31 11:30:00,73.02,73.11,72.84,72.88,23090.0,70.8124,70.8997,70.6379,70.6767,23090.0
2023-08-31 12:00:00,72.9,72.99,72.82,72.84,11125.0,70.6961,70.7833,70.6185,70.6379,11125.0
2023-08-31 12:30:00,72.87,72.87,72.56,72.72,11055.0,70.667,70.667,70.3663,70.5215,11055.0
2023-08-31 13:00:00,72.75,72.93,72.7,72.89,14139.0,70.5506,70.7252,70.5021,70.6864,14139.0
2023-08-31 13:30:00,72.95,73.0,72.84,72.92,10058.0,70.7445,70.793,70.6379,70.7155,10058.0
2023-08-31 14:00:00,72.91,73.02,72.83,72.84,15033.0,70.7058,70.8124,70.6282,70.6379,15033.0
2023-08-31 14:30:00,72.83,72.85,72.69,72.74,16832.0,70.6282,70.6476,70.4924,70.5409,16832.0
2023-08-31 15:00:00,72.75,72.83,72.7,72.78,30978.0,70.5506,70.6282,70.5021,70.5797,30978.0
2023-08-31 15:30:00,72.79,72.86,72.49,72.49,165467.0,70.5894,70.6573,70.2985,70.2985,165467.0
2023-09-01 09:30:00,72.86,73.46,72.86,73.22,52313.0,70.6573,71.2391,70.6573,71.0064,52313.0
2023-09-01 10:00:00,73.22,73.57,73.1,73.57,24360.0,71.0064,71.3458,70.89,71.3458,24360.0
2023-09-01 10:30:00,73.61,73.61,73.27,73.38,21455.0,71.3846,71.3846,71.0549,71.1615,21455.0
2023-09-01 11:00:00,73.37,73.57,73.35,73.49,19553.0,71.1519,71.3458,71.1325,71.2682,19553.0
2023-09-01 11:30:00,73.52,73.58,73.28,73.32,19563.0,71.2973,71.3555,71.0646,71.1034,19563.0
2023-09-01 12:00:00,73.31,73.44,73.22,73.42,17674.0,71.0937,71.2197,71.0064,71.2003,17674.0
2023-09-01 12:30:00,73.41,73.49,73.3,73.49,13810.0,71.1906,71.2682,71.084,71.2682,13810.0
2023-09-01 13:00:00,73.49,73.54,73.4,73.5,14130.0,71.2682,71.3167,71.1809,71.2779,14130.0
2023-09-01 13:30:00,73.51,73.68,73.46,73.59,13131.0,71.2876,71.4525,71.2391,71.3652,13131.0
2023-09-01 14:00:00,73.62,73.63,73.44,73.5,20089.0,71.3943,71.404,71.2197,71.2779,20089.0
2023-09-01 14:30:00,73.51,73.51,73.27,73.46,26620.0,71.2876,71.2876,71.0549,71.2391,26620.0
2023-09-01 15:00:00,73.47,73.62,73.46,73.59,22281.0,71.2488,71.3943,71.2391,71.3652,22281.0
2023-09-01 15:30:00,73.57,73.66,73.45,73.57,98704.0,71.3458,71.4331,71.2294,71.3458,98704.0
2023-09-05 09:30:00,73.3,73.3,71.17,71.17,23690.0,71.084,71.084,69.0184,69.0184,23690.0
2023-09-05 10:00:00,71.22,71.8,71.17,71.68,20441.0,69.0669,69.6293,69.0184,69.5129,20441.0
2023-09-05 10:30:00,71.73,72.09,71.52,72.08,26971.0,69.5614,69.9105,69.3578,69.9009,26971.0
2023-09-05 11:00:00,72.09,72.3,72.09,72.21,21428.0,69.9105,70.1142,69.9105,70.0269,21428.0
2023-09-05 11:30:00,72.19,72.48,72.19,72.3,16554.0,70.0075,70.2888,70.0075,70.1142,16554.0
2023-09-05 12:00:00,72.31,72.32,71.87,72.09,15255.0,70.1239,70.1336,69.6972,69.9105,15255.0
2023-09-05 12:30:00,72.06,72.12,71.99,71.99,11795.0,69.8815,69.9396,69.8136,69.8136,11795.0
2023-09-05 13:00:00,72.01,72.01,71.79,71.86,11429.0,69.833,69.833,69.6196,69.6875,11429.0
2023-09-05 13:30:00,71.86,71.91,71.82,71.89,12958.0,69.6875,69.736,69.6487,69.7166,12958.0
2023-09-05 14:00:00,71.89,71.91,71.72,71.83,14353.0,69.7166,69.736,69.5517,69.6584,14353.0
2023-09-05 14:30:00,71.84,71.93,71.78,71.92,15720.0,69.6681,69.7554,69.6099,69.7457,15720.0
2023-09-05 15:00:00,71.92,72.07,71.88,72.05,34308.0,69.7457,69.8912,69.7069,69.8718,34308.0
2023-09-05 15:30:00,72.04,72.19,71.89,71.94,154802.0,69.8621,70.0075,69.7166,69.7651,154802.0
2023-09-06 09:30:00,71.93,72.45,71.68,72.06,22438.0,69.7554,70.2597,69.5129,69.8815,22438.0
2023-09-06 10:00:00,72.06,72.35,71.96,72.14,11880.0,69.8815,70.1627,69.7845,69.959,11880.0
2023-09-06 10:30:00,72.18,72.32,72.04,72.11,16648.0,69.9978,70.1336,69.8621,69.9299,16648.0
2023-09-06 11:00:00,72.09,72.09,71.84,72.0,14146.0,69.9105,69.9105,69.6681,69.8233,14146.0
2023-09-06 11:30:00,72.02,72.03,71.74,71.74,19486.0,69.8427,69.8524,69.5711,69.5711,19486.0
2023-09-06 12:00:00,71.7,71.86,71.65,71.73,14301.0,69.5323,69.6875,69.4839,69.5614,14301.0
2023-09-06 12:30:00,71.69,71.79,71.6,71.65,11885.0,69.5226,69.6196,69.4354,69.4839,11885.0
2023-09-06 13:00:00,71.64,71.81,71.6,71.81,13314.0,69.4742,69.639,69.4354,69.639,13314.0
2023-09-06 13:30:00,71.79,71.91,71.75,71.82,13714.0,69.6196,69.736,69.5808,69.6487,13714.0
2023-09-06 14:00:00,71.8,72.03,71.77,71.99,13496.0,69.6293,69.8524,69.6002,69.8136,13496.0
2023-09-06 14:30:00,71.96,72.0,71.9,71.92,11263.0,69.7845,69.8233,69.7263,69.7457,11263.0
2023-09-06 15:00:00,71.93,71.94,71.71,71.78,25464.0,69.7554,69.7651,69.542,69.6099,25464.0
2023-09-06 15:30:00,71.78,71.91,71.76,71.85,88633.0,69.6099,69.736,69.5905,69.6778,88633.0
2023-09-07 09:30:00,71.68,72.06,71.11,71.33,28724.0,69.5129,69.8815,68.9602,69.1735,28724.0
2023-09-07 10:00:00,71.25,71.52,71.15,71.47,16399.0,69.0959,69.3578,68.999,69.3093,16399.0
2023-09-07 10:30:00,71.45,71.68,71.3,71.4,18688.0,69.2899,69.5129,69.1444,69.2414,18688.0
2023-09-07 11:00:00,71.37,71.61,71.37,71.5,14046.0,69.2123,69.4451,69.2123,69.3384,14046.0
2023-09-07 11:30:00,71.51,71.69,71.48,71.54,15689.0,69.3481,69.5226,69.319,69.3772,15689.0
2023-09-07 12:00:00,71.56,71.86,71.56,71.81,15404.0,69.3966,69.6875,69.3966,69.639,15404.0
2023-09-07 12:30:00,71.81,71.83,71.67,71.75,15464.0,69.639,69.6584,69.5032,69.5808,15464.0
2023-09-07 13:00:00,71.77,71.82,71.68,71.75,16418.0,69.6002,69.6487,69.5129,69.5808,16418.0
2023-09-07 13:30:00,71.76,71.78,71.6,71.65,13664.0,69.5905,69.6099,69.4354,69.4839,13664.0
2023-09-07 14:00:00,71.65,71.77,71.54,71.55,14545.0,69.4839,69.6002,69.3772,69.3869,14545.0
2023-09-07 14:30:00,71.52,71.58,71.45,71.55,25408.0,69.3578,69.416,69.2899,69.3869,25408.0
2023-09-07 15:00:00,71.54,71.69,71.49,71.62,22383.0,69.3772,69.5226,69.3287,69.4548,22383.0
2023-09-07 15:30:00,71.62,71.78,71.56,71.72,89111.0,69.4548,69.6099,69.3966,69.5517,89111.0
2023-09-08 09:30:00,71.61,71.69,70.9,71.1,38322.0,69.4451,69.5226,68.7565,68.9505,38322.0
2023-09-08 10:00:00,71.12,71.14,70.53,70.68,32214.0,68.9699,68.9893,68.3977,68.5432,32214.0
2023-09-08 10:30:00,70.72,71.03,70.65,70.73,22338.0,68.582,68.8826,68.5141,68.5917,22338.0
2023-09-08 11:00:00,70.74,71.08,70.5,70.5,18392.0,68.6014,68.9311,68.3686,68.3686,18392.0
2023-09-08 11:30:00,70.52,70.69,70.34,70.38,28774.0,68.388,68.5529,68.2135,68.2522,28774.0
2023-09-08 12:00:00,70.34,70.56,70.31,70.49,13747.0,68.2135,68.4268,68.1844,68.3589,13747.0
2023-09-08 12:30:00,70.48,70.49,70.32,70.37,15838.0,68.3492,68.3589,68.1941,68.2425,15838.0
2023-09-08 13:00:00,70.38,70.39,70.23,70.26,17817.0,68.2522,68.2619,68.1068,68.1359,17817.0
2023-09-08 13:30:00,70.24,70.45,70.1,70.16,17858.0,68.1165,68.3201,67.9807,68.0389,17858.0
2023-09-08 14:00:00,70.21,70.33,70.13,70.13,14288.0,68.0874,68.2038,68.0098,68.0098,14288.0
2023-09-08 14:30:00,70.13,70.28,70.03,70.25,21124.0,68.0098,68.1553,67.9128,68.1262,21124.0
2023-09-08 15:00:00,70.26,70.29,70.09,70.12,22559.0,68.1359,68.165,67.971,68.0001,22559.0
2023-09-08 15:30:00,70.11,70.28,70.09,70.17,84616.0,67.9904,68.1553,67.971,68.0486,84616.0
2023-09-11 09:30:00,70.63,70.67,70.17,70.65,20421.0,68.4947,68.5335,68.0486,68.5141,20421.0
2023-09-11 10:00:00,70.64,70.7,70.42,70.64,16776.0,68.5044,68.5626,68.291,68.5044,16776.0
2023-09-11 10:30:00,70.62,70.68,70.25,70.31,20932.0,68.485,68.5432,68.1262,68.1844,20932.0
2023-09-11 11:00:00,70.32,70.4,70.21,70.3,13417.0,68.1941,68.2716,68.0874,68.1747,13417.0
2023-09-11 11:30:00,70.26,70.31,70.12,70.26,10520.0,68.1359,68.1844,68.0001,68.1359,10520.0
2023-09-11 12:00:00,70.27,70.57,70.26,70.56,10603.0,68.1456,68.4365,68.1359,68.4268,10603.0
2023-09-11 12:30:00,70.55,70.59,70.49,70.56,10597.0,68.4171,68.4559,68.3589,68.4268,10597.0
2023-09-11 13:00:00,70.58,70.68,70.51,70.65,9543.0,68.4462,68.5432,68.3783,68.5141,9543.0
2023-09-11 13:30:00,70.68,70.68,70.56,70.64,8990.0,68.5432,68.5432,68.4268,68.5044,8990.0
2023-09-11 14:00:00,70.64,70.65,70.53,70.56,9995.0,68.5044,68.5141,68.3977,68.4268,9995.0
2023-09-11 14:30:00,70.57,70.63,70.51,70.51,7354.0,68.4365,68.4947,68.3783,68.3783,7354.0
2023-09-11 15:00:00,70.5,70.57,70.46,70.55,12621.0,68.3686,68.4365,68.3298,68.4171,12621.0
2023-09-11 15:30:00,70.53,70.58,70.45,70.51,61079.0,68.3977,68.4462,68.3201,68.3783,61079.0
2023-09-12 09:30:00,70.0,70.06,69.24,69.87,47359.0,67.8837,67.9419,67.1467,67.7577,47359.0
2023-09-12 10:00:00,69.93,70.04,69.73,69.8,24975.0,67.8158,67.9225,67.6219,67.6898,24975.0
2023-09-12 10:30:00,69.78,69.83,69.28,69.31,32471.0,67.6704,67.7189,67.1855,67.2146,32471.0
2023-09-12 11:00:00,69.31,69.47,69.28,69.47,22682.0,67.2146,67.3698,67.1855,67.3698,22682.0
2023-09-12 11:30:00,69.49,69.49,69.39,69.41,21535.0,67.3892,67.3892,67.2922,67.3116,21535.0
2023-09-12 12:00:00,69.4,69.46,69.2,69.24,43489.0,67.3019,67.3601,67.1079,67.1467,43489.0
2023-09-12 12:30:00,69.23,69.26,69.04,69.08,25218.0,67.137,67.1661,66.9528,66.9915,25218.0
2023-09-12 13:00:00,69.1,69.12,68.97,69.09,20068.0,67.0109,67.0303,66.8849,67.0012,20068.0
2023-09-12 13:30:00,69.1,69.14,68.77,68.84,26027.0,67.0109,67.0497,66.6909,66.7588,26027.0
2023-09-12 14:00:00,68.82,68.87,68.44,68.46,30975.0,66.7394,66.7879,66.3709,66.3903,30975.0
2023-09-12 14:30:00,68.47,68.48,68.28,68.33,40016.0,66.4,66.4097,66.2157,66.2642,40016.0
2023-09-12 15:00:00,68.32,68.38,68.12,68.27,97805.0,66.2545,66.3127,66.0606,66.206,97805.0
2023-09-12 15:30:00,68.27,68.35,67.92,68.24,221264.0,66.206,66.2836,65.8666,66.1769,221264.0
2023-09-13 09:30:00,68.15,68.2,67.54,67.66,47856.0,66.0897,66.1382,65.4981,65.6145,47856.0
2023-09-13 10:00:00,67.67,67.68,66.91,67.47,78881.0,65.6242,65.6339,64.8872,65.4302,78881.0
2023-09-13 10:30:00,67.5,67.9,67.44,67.88,48844.0,65.4593,65.8472,65.4011,65.8278,48844.0
2023-09-13 11:00:00,67.89,68.01,67.75,67.75,30026.0,65.8375,65.9539,65.7018,65.7018,30026.0
2023-09-13 11:30:00,67.8,67.8,67.53,67.65,96154.0,65.7502,65.7502,65.4884,65.6048,96154.0
2023-09-13 12:00:00,67.62,67.73,67.45,67.53,61691.0,65.5757,65.6824,65.4108,65.4884,61691.0
2023-09-13 12:30:00,67.55,67.6,67.2,67.2,50312.0,65.5078,65.5563,65.1684,65.1684,50312.0
2023-09-13 13:00:00,67.2,67.32,66.99,67.0,35202.0,65.1684,65.2848,64.9647,64.9744,35202.0
2023-09-13 13:30:00,67.0,67.11,66.89,66.92,30773.0,64.9744,65.0811,64.8678,64.8968,30773.0
2023-09-13 14:00:00,66.92,66.93,66.64,66.73,30287.0,64.8968,64.9065,64.6253,64.7126,30287.0
2023-09-13 14:30:00,66.73,67.03,66.66,66.97,29827.0,64.7126,65.0035,64.6447,64.9453,29827.0
2023-09-13 15:00:00,66.96,67.05,66.88,66.98,49382.0,64.9356,65.0229,64.8581,64.955,49382.0
2023-09-13 15:30:00,66.99,67.3,66.99,67.12,220842.0,64.9647,65.2654,64.9647,65.0908,220842.0
2023-09-14 09:30:00,67.57,67.96,67.39,67.71,42113.0,65.5272,65.9054,65.3526,65.663,42113.0
2023-09-14 10:00:00,67.75,67.83,67.11,67.26,18992.0,65.7018,65.7793,65.0811,65.2266,18992.0
2023-09-14 10:30:00,67.3,67.62,67.29,67.6,37865.0,65.2654,65.5757,65.2557,65.5563,37865.0
2023-09-14 11:00:00,67.59,67.64,67.05,67.1,15706.0,65.5466,65.5951,65.0229,65.0714,15706.0
2023-09-14 11:30:00,67.09,67.16,66.96,67.02,15833.0,65.0617,65.1296,64.9356,64.9938,15833.0
2023-09-14 12:00:00,67.04,67.22,67.04,67.16,20075.0,65.0132,65.1878,65.0132,65.1296,20075.0
2023-09-14 12:30:00,67.17,67.28,67.11,67.27,16425.0,65.1393,65.246,65.0811,65.2363,16425.0
2023-09-14 13:00:00,67.3,67.32,67.19,67.25,21532.0,65.2654,65.2848,65.1587,65.2169,21532.0
2023-09-14 13:30:00,67.27,67.52,67.27,67.29,16416.0,65.2363,65.4787,65.2363,65.2557,16416.0
2023-09-14 14:00:00,67.31,67.45,67.31,67.35,16640.0,65.2751,65.4108,65.2751,65.3138,16640.0
2023-09-14 14:30:00,67.34,67.54,67.34,67.5,18842.0,65.3042,65.4981,65.3042,65.4593,18842.0
2023-09-14 15:00:00,67.5,67.62,67.48,67.62,30261.0,65.4593,65.5757,65.4399,65.5757,30261.0
2023-09-14 15:30:00,67.62,67.74,67.51,67.73,171994.0,65.5757,65.6921,65.469,65.6824,171994.0
2023-09-15 09:30:00,67.39,67.49,66.62,67.17,107242.0,65.3526,65.4496,64.6059,65.1393,107242.0
2023-09-15 10:00:00,67.28,67.55,67.22,67.27,14682.0,65.246,65.5078,65.1878,65.2363,14682.0
2023-09-15 10:30:00,67.28,67.28,66.85,66.9,21167.0,65.246,65.246,64.829,64.8775,21167.0
2023-09-15 11:00:00,66.86,66.92,66.75,66.83,18591.0,64.8387,64.8968,64.732,64.8096,18591.0
2023-09-15 11:30:00,66.83,67.0,66.82,66.89,14856.0,64.8096,64.9744,64.7999,64.8678,14856.0
2023-09-15 12:00:00,66.92,67.01,66.83,66.84,10396.0,64.8968,64.9841,64.8096,64.8193,10396.0
2023-09-15 12:30:00,66.87,66.88,66.59,66.68,13101.0,64.8484,64.8581,64.5768,64.6641,13101.0
2023-09-15 13:00:00,66.68,66.69,66.55,66.59,9524.0,64.6641,64.6738,64.538,64.5768,9524.0
2023-09-15 13:30:00,66.54,66.71,66.45,66.61,17091.0,64.5283,64.6932,64.4411,64.5962,17091.0
2023-09-15 14:00:00,66.58,66.63,66.44,66.44,15401.0,64.5671,64.6156,64.4314,64.4314,15401.0
2023-09-15 14:30:00,66.47,66.76,66.45,66.76,16710.0,64.4605,64.7417,64.4411,64.7417,16710.0
2023-09-15 15:00:00,66.75,66.75,66.59,66.67,19160.0,64.732,64.732,64.5768,64.6544,19160.0
2023-09-15 15:30:00,66.66,66.78,66.42,66.77,103200.0,64.6447,64.7611,64.412,64.7514,103200.0
2023-09-18 09:30:00,66.87,67.51,65.91,67.47,161085.0,64.8484,65.469,63.9174,65.4302,161085.0
2023-09-18 10:00:00,67.53,67.58,67.18,67.45,46614.0,65.4884,65.5369,65.149,65.4108,46614.0
2023-09-18 10:30:00,67.49,67.61,67.37,67.37,30944.0,65.4496,65.566,65.3332,65.3332,30944.0
2023-09-18 11:00:00,67.39,67.39,67.21,67.28,20558.0,65.3526,65.3526,65.1781,65.246,20558.0
2023-09-18 11:30:00,67.28,67.56,67.21,67.52,29957.0,65.246,65.5175,65.1781,65.4787,29957.0
2023-09-18 12:00:00,67.54,67.56,67.36,67.55,41307.0,65.4981,65.5175,65.3235,65.5078,41307.0
2023-09-18 12:30:00,67.57,67.66,67.49,67.6,37210.0,65.5272,65.6145,65.4496,65.5563,37210.0
2023-09-18 13:00:00,67.57,67.66,67.42,67.55,16821.0,65.5272,65.6145,65.3817,65.5078,16821.0
2023-09-18 13:30:00,67.56,67.68,67.36,67.37,26161.0,65.5175,65.6339,65.3235,65.3332,26161.0
2023-09-18 14:00:00,67.35,67.45,67.32,67.41,20270.0,65.3138,65.4108,65.2848,65.372,20270.0
2023-09-18 14:30:00,67.37,67.38,67.23,67.29,13131.0,65.3332,65.3429,65.1975,65.2557,13131.0
2023-09-18 15:00:00,67.26,67.35,67.2,67.34,22457.0,65.2266,65.3138,65.1684,65.3042,22457.0
2023-09-18 15:30:00,67.33,67.37,67.16,67.18,104062.0,65.2945,65.3332,65.1296,65.149,104062.0
2023-09-19 09:30:00,66.88,67.15,66.72,66.9,23759.0,64.8581,65.1199,64.7029,64.8775,23759.0
2023-09-19 10:00:00,66.93,66.93,66.65,66.81,12844.0,64.9065,64.9065,64.635,64.7902,12844.0
2023-09-19 10:30:00,66.81,66.82,66.55,66.63,27074.0,64.7902,64.7999,64.538,64.6156,27074.0
2023-09-19 11:00:00,66.68,66.82,66.57,66.81,30186.0,64.6641,64.7999,64.5574,64.7902,30186.0
2023-09-19 11:30:00,66.8,66.86,66.64,66.66,12066.0,64.7805,64.8387,64.6253,64.6447,12066.0
2023-09-19 12:00:00,66.69,66.7,66.44,66.44,11759.0,64.6738,64.6835,64.4314,64.4314,11759.0
2023-09-19 12:30:00,66.4,66.4,66.2,66.32,12808.0,64.3926,64.3926,64.1986,64.315,12808.0
2023-09-19 13:00:00,66.35,66.66,66.35,66.54,25977.0,64.3441,64.6447,64.3441,64.5283,25977.0
2023-09-19 13:30:00,66.55,66.91,66.55,66.87,18779.0,64.538,64.8872,64.538,64.8484,18779.0
2023-09-19 14:00:00,66.88,66.99,66.83,66.92,20487.0,64.8581,64.9647,64.8096,64.8968,20487.0
2023-09-19 14:30:00,66.96,67.0,66.91,66.94,26173.0,64.9356,64.9744,64.8872,64.9162,26173.0
2023-09-19 15:00:00,66.91,67.07,66.89,67.06,17860.0,64.8872,65.0423,64.8678,65.0326,17860.0
2023-09-19 15:30:00,67.07,67.08,66.89,67.01,97804.0,65.0423,65.052,64.8678,64.9841,97804.0
2023-09-20 09:30:00,67.34,67.57,67.24,67.47,28981.0,65.3042,65.5272,65.2072,65.4302,28981.0
2023-09-20 10:00:00,67.49,67.73,67.48,67.51,19405.0,65.4496,65.6824,65.4399,65.469,19405.0
2023-09-20 10:30:00,67.53,67.53,67.3,67.39,9469.0,65.4884,65.4884,65.2654,65.3526,9469.0
2023-09-20 11:00:00,67.4,67.49,67.32,67.35,16921.0,65.3623,65.4496,65.2848,65.3138,16921.0
2023-09-20 11:30:00,67.35,67.46,67.3,67.34,28376.0,65.3138,65.4205,65.2654,65.3042,28376.0
2023-09-20 12:00:00,67.33,67.34,67.23,67.26,8256.0,65.2945,65.3042,65.1975,65.2266,8256.0
2023-09-20 12:30:00,67.28,67.3,67.11,67.11,6964.0,65.246,65.2654,65.0811,65.0811,6964.0
2023-09-20 13:00:00,67.11,67.14,66.98,67.08,9769.0,65.0811,65.1102,64.955,65.052,9769.0
2023-09-20 13:30:00,67.07,67.14,66.93,67.12,10043.0,65.0423,65.1102,64.9065,65.0908,10043.0
2023-09-20 14:00:00,67.01,67.03,66.71,66.77,13942.0,64.9841,65.0035,64.6932,64.7514,13942.0
2023-09-20 14:30:00,66.73,66.96,66.64,66.71,22915.0,64.7126,64.9356,64.6253,64.6932,22915.0
2023-09-20 15:00:00,66.64,66.75,66.44,66.55,23347.0,64.6253,64.732,64.4314,64.538,23347.0
2023-09-20 15:30:00,66.56,66.56,66.27,66.35,93218.0,64.5477,64.5477,64.2665,64.3441,93218.0
2023-09-21 09:30:00,66.03,66.07,65.23,65.34,35037.0,64.0338,64.0725,63.2579,63.3646,35037.0
2023-09-21 10:00:00,65.37,65.68,65.33,65.34,16018.0,63.3937,63.6943,63.3549,63.3646,16018.0
2023-09-21 10:30:00,65.34,65.55,65.27,65.35,18515.0,63.3646,63.5683,63.2967,63.3743,18515.0
2023-09-21 11:00:00,65.33,65.42,65.09,65.21,32689.0,63.3549,63.4422,63.1222,63.2385,32689.0
2023-09-21 11:30:00,65.24,65.59,65.22,65.57,37085.0,63.2676,63.6071,63.2482,63.5877,37085.0
2023-09-21 12:00:00,65.56,65.63,65.48,65.63,26779.0,63.578,63.6458,63.5004,63.6458,26779.0
2023-09-21 12:30:00,65.64,65.67,65.33,65.47,53656.0,63.6555,63.6846,63.3549,63.4907,53656.0
2023-09-21 13:00:00,65.48,65.85,65.46,65.79,19365.0,63.5004,63.8592,63.481,63.801,19365.0
2023-09-21 13:30:00,65.76,65.76,65.63,65.69,12648.0,63.7719,63.7719,63.6458,63.704,12648.0
2023-09-21 14:00:00,65.69,65.76,65.64,65.7,10493.0,63.704,63.7719,63.6555,63.7137,10493.0
2023-09-21 14:30:00,65.67,65.74,65.58,65.64,16328.0,63.6846,63.7525,63.5974,63.6555,16328.0
2023-09-21 15:00:00,65.63,65.67,65.38,65.42,16600.0,63.6458,63.6846,63.4034,63.4422,16600.0
2023-09-21 15:30:00,65.4,65.4,65.09,65.18,111819.0,63.4228,63.4228,63.1222,63.2095,111819.0
2023-09-22 09:30:00,65.21,65.42,64.84,65.03,33412.0,63.2385,63.4422,62.8797,63.064,33412.0
2023-09-22 10:00:00,65.04,65.14,64.86,65.06,15587.0,63.0737,63.1707,62.8991,63.0931,15587.0
2023-09-22 10:30:00,65.06,65.13,64.82,65.08,163563.0,63.0931,63.161,62.8603,63.1125,163563.0
2023-09-22 11:00:00,65.16,65.25,65.04,65.17,20365.0,63.1901,63.2773,63.0737,63.1998,20365.0
2023-09-22 11:30:00,65.19,65.19,64.82,64.82,39748.0,63.2192,63.2192,62.8603,62.8603,39748.0
2023-09-22 12:00:00,64.8,64.85,64.68,64.83,35905.0,62.8409,62.8894,62.7246,62.87,35905.0
2023-09-22 12:30:00,64.84,65.0,64.82,64.93,35888.0,62.8797,63.0349,62.8603,62.967,35888.0
2023-09-22 13:00:00,64.96,65.13,64.93,65.02,61108.0,62.9961,63.161,62.967,63.0543,61108.0
2023-09-22 13:30:00,65.02,65.03,64.8,64.8,43383.0,63.0543,63.064,62.8409,62.8409,43383.0
2023-09-22 14:00:00,64.79,64.88,64.46,64.46,68845.0,62.8312,62.9185,62.5112,62.5112,68845.0
2023-09-22 14:30:00,64.45,64.67,64.42,64.67,49354.0,62.5015,62.7149,62.4724,62.7149,49354.0
2023-09-22 15:00:00,64.71,64.86,64.67,64.75,93032.0,62.7537,62.8991,62.7149,62.7925,93032.0
2023-09-22 15:30:00,64.73,64.76,64.39,64.51,150923.0,62.7731,62.8022,62.4433,62.5597,150923.0
2023-09-25 09:30:00,64.37,64.86,64.33,64.61,34830.0,62.4239,62.8991,62.3852,62.6567,34830.0
2023-09-25 10:00:00,64.62,64.63,64.15,64.2,41461.0,62.6664,62.6761,62.2106,62.2591,41461.0
2023-09-25 10:30:00,64.21,64.61,64.14,64.53,40595.0,62.2688,62.6567,62.2009,62.5791,40595.0
2023-09-25 11:00:00,64.56,64.83,64.46,64.65,53508.0,62.6082,62.87,62.5112,62.6955,53508.0
2023-09-25 11:30:00,64.65,64.76,64.54,64.67,23608.0,62.6955,62.8022,62.5888,62.7149,23608.0
2023-09-25 12:00:00,64.7,64.75,64.64,64.7,27519.0,62.744,62.7925,62.6858,62.744,27519.0
2023-09-25 12:30:00,64.71,64.73,64.48,64.55,23271.0,62.7537,62.7731,62.5306,62.5985,23271.0
2023-09-25 13:00:00,64.53,64.6,64.39,64.45,26014.0,62.5791,62.647,62.4433,62.5015,26014.0
2023-09-25 13:30:00,64.45,64.56,64.41,64.53,20666.0,62.5015,62.6082,62.4627,62.5791,20666.0
2023-09-25 14:00:00,64.55,64.59,64.38,64.45,25639.0,62.5985,62.6373,62.4336,62.5015,25639.0
2023-09-25 14:30:00,64.45,64.55,64.38,64.43,37848.0,62.5015,62.5985,62.4336,62.4821,37848.0
2023-09-25 15:00:00,64.43,64.5,64.28,64.41,31655.0,62.4821,62.55,62.3367,62.4627,31655.0
2023-09-25 15:30:00,64.4,64.62,64.34,64.47,146133.0,62.453,62.6664,62.3948,62.5209,146133.0
2023-09-26 09:30:00,64.3,65.54,64.3,65.38,37530.0,62.3561,63.5586,62.3561,63.4034,37530.0
2023-09-26 10:00:00,65.34,65.64,65.1,65.63,42653.0,63.3646,63.6555,63.1319,63.6458,42653.0
2023-09-26 10:30:00,65.62,65.64,65.26,65.48,29450.0,63.6362,63.6555,63.287,63.5004,29450.0
2023-09-26 11:00:00,65.52,65.61,65.43,65.55,38337.0,63.5392,63.6265,63.4519,63.5683,38337.0
2023-09-26 11:30:00,65.53,65.73,65.51,65.67,30310.0,63.5489,63.7428,63.5295,63.6846,30310.0
2023-09-26 12:00:00,65.67,65.72,65.51,65.67,33247.0,63.6846,63.7331,63.5295,63.6846,33247.0
2023-09-26 12:30:00,65.66,65.67,65.51,65.53,23681.0,63.6749,63.6846,63.5295,63.5489,23681.0
2023-09-26 13:00:00,65.54,65.75,65.48,65.73,38728.0,63.5586,63.7622,63.5004,63.7428,38728.0
2023-09-26 13:30:00,65.71,65.79,65.52,65.78,41745.0,63.7234,63.801,63.5392,63.7913,41745.0
2023-09-26 14:00:00,65.78,65.83,65.62,65.73,37453.0,63.7913,63.8398,63.6362,63.7428,37453.0
2023-09-26 14:30:00,65.75,65.83,65.57,65.6,35442.0,63.7622,63.8398,63.5877,63.6168,35442.0
2023-09-26 15:00:00,65.61,65.76,65.51,65.68,38819.0,63.6265,63.7719,63.5295,63.6943,38819.0
2023-09-26 15:30:00,65.7,65.81,65.46,65.47,205944.0,63.7137,63.8204,63.481,63.4907,205944.0
2023-09-27 09:30:00,65.91,66.22,65.17,65.97,45289.0,63.9174,64.218,63.1998,63.9756,45289.0
2023-09-27 10:00:00,65.95,66.26,65.9,66.26,56491.0,63.9562,64.2568,63.9077,64.2568,56491.0
2023-09-27 10:30:00,66.22,66.32,65.87,65.96,28227.0,64.218,64.315,63.8786,63.9659,28227.0
2023-09-27 11:00:00,65.97,66.19,65.97,66.02,17155.0,63.9756,64.1889,63.9756,64.0241,17155.0
2023-09-27 11:30:00,66.03,66.11,65.7,65.7,19444.0,64.0338,64.1113,63.7137,63.7137,19444.0
2023-09-27 12:00:00,65.72,65.72,65.45,65.61,24435.0,63.7331,63.7331,63.4713,63.6265,24435.0
2023-09-27 12:30:00,65.63,65.82,65.61,65.8,17517.0,63.6458,63.8301,63.6265,63.8107,17517.0
2023-09-27 13:00:00,65.8,65.95,65.6,65.6,39659.0,63.8107,63.9562,63.6168,63.6168,39659.0
2023-09-27 13:30:00,65.59,65.63,65.46,65.52,17825.0,63.6071,63.6458,63.481,63.5392,17825.0
2023-09-27 14:00:00,65.52,65.6,65.32,65.6,23266.0,63.5392,63.6168,63.3452,63.6168,23266.0
2023-09-27 14:30:00,65.61,65.85,65.58,65.81,57326.0,63.6265,63.8592,63.5974,63.8204,57326.0
2023-09-27 15:00:00,65.8,66.18,65.79,66.1,46200.0,63.8107,64.1792,63.801,64.1016,46200.0
2023-09-27 15:30:00,66.1,66.11,65.42,65.46,177938.0,64.1016,64.1113,63.4422,63.481,177938.0
2023-09-28 09:30:00,65.99,66.51,65.89,66.5,72409.0,63.995,64.4992,63.898,64.4895,72409.0
2023-09-28 10:00:00,66.5,66.52,66.18,66.37,36007.0,64.4895,64.5089,64.1792,64.3635,36007.0
2023-09-28 10:30:00,66.33,66.84,66.27,66.81,38758.0,64.3247,64.8193,64.2665,64.7902,38758.0
2023-09-28 11:00:00,66.8,67.08,66.63,67.01,49281.0,64.7805,65.052,64.6156,64.9841,49281.0
2023-09-28 11:30:00,67.0,67.19,66.84,67.16,40968.0,64.9744,65.1587,64.8193,65.1296,40968.0
2023-09-28 12:00:00,67.16,67.26,66.95,67.26,23444.0,65.1296,65.2266,64.9259,65.2266,23444.0
2023-09-28 12:30:00,67.26,67.28,66.86,66.9,34625.0,65.2266,65.246,64.8387,64.8775,34625.0
2023-09-28 13:00:00,66.88,66.91,66.78,66.8,11065.0,64.8581,64.8872,64.7611,64.7805,11065.0
2023-09-28 13:30:00,66.77,66.78,66.63,66.66,13373.0,64.7514,64.7611,64.6156,64.6447,13373.0
2023-09-28 14:00:00,66.64,66.69,66.54,66.63,17669.0,64.6253,64.6738,64.5283,64.6156,17669.0
2023-09-28 14:30:00,66.62,66.68,66.4,66.65,44692.0,64.6059,64.6641,64.3926,64.635,44692.0
2023-09-28 15:00:00,66.67,67.03,66.66,66.95,30050.0,64.6544,65.0035,64.6447,64.9259,30050.0
2023-09-28 15:30:00,66.95,66.95,66.43,66.49,86367.0,64.9259,64.9259,64.4217,64.4798,86367.0
2023-09-29 09:30:00,66.79,67.18,66.47,67.07,65015.0,64.7708,65.149,64.4605,65.0423,65015.0
2023-09-29 10:00:00,67.08,67.13,66.81,66.93,27876.0,65.052,65.1005,64.7902,64.9065,27876.0
2023-09-29 10:30:00,66.97,67.04,66.86,66.92,32460.0,64.9453,65.0132,64.8387,64.8968,32460.0
2023-09-29 11:00:00,66.95,66.95,66.63,66.63,14832.0,64.9259,64.9259,64.6156,64.6156,14832.0
2023-09-29 11:30:00,66.64,66.82,66.48,66.53,16504.0,64.6253,64.7999,64.4702,64.5186,16504.0
2023-09-29 12:00:00,66.47,66.69,66.43,66.61,16161.0,64.4605,64.6738,64.4217,64.5962,16161.0
2023-09-29 12:30:00,66.61,66.63,66.27,66.34,13794.0,64.5962,64.6156,64.2665,64.3344,13794.0
2023-09-29 13:00:00,66.36,66.36,66.07,66.29,14430.0,64.3538,64.3538,64.0725,64.2859,14430.0
2023-09-29 13:30:00,66.25,66.27,66.11,66.11,13027.0,64.2471,64.2665,64.1113,64.1113,13027.0
2023-09-29 14:00:00,66.09,66.23,66.01,66.11,16919.0,64.0919,64.2277,64.0144,64.1113,16919.0
2023-09-29 14:30:00,66.09,66.4,66.09,66.38,16968.0,64.0919,64.3926,64.0919,64.3732,16968.0
2023-09-29 15:00:00,66.43,66.46,66.28,66.38,22940.0,64.4217,64.4508,64.2762,64.3732,22940.0
2023-09-29 15:30:00,66.37,66.42,66.09,66.14,153839.0,64.3635,64.412,64.0919,64.1404,153839.0
2023-10-02 09:30:00,65.9,66.61,65.77,66.48,52016.0,63.9077,64.5962,63.7816,64.4702,52016.0
2023-10-02 10:00:00,66.42,66.74,66.39,66.62,29392.0,64.412,64.7223,64.3829,64.6059,29392.0
2023-10-02 10:30:00,66.64,66.82,66.34,66.4,21238.0,64.6253,64.7999,64.3344,64.3926,21238.0
2023-10-02 11:00:00,66.44,66.78,66.44,66.78,20030.0,64.4314,64.7611,64.4314,64.7611,20030.0
2023-10-02 11:30:00,66.78,66.81,66.15,66.22,13617.0,64.7611,64.7902,64.1501,64.218,13617.0
2023-10-02 12:00:00,66.22,66.22,65.79,65.84,21579.0,64.218,64.218,63.801,63.8495,21579.0
2023-10-02 12:30:00,65.82,65.85,65.52,65.66,33830.0,63.8301,63.8592,63.5392,63.6749,33830.0
2023-10-02 13:00:00,65.64,65.88,65.55,65.8,20921.0,63.6555,63.8883,63.5683,63.8107,20921.0
2023-10-02 13:30:00,65.82,65.89,65.77,65.83,12329.0,63.8301,63.898,63.7816,63.8398,12329.0
2023-10-02 14:00:00,65.83,66.22,65.82,65.92,64658.0,63.8398,64.218,63.8301,63.9271,64658.0
2023-10-02 14:30:00,65.95,66.02,65.77,65.83,17296.0,63.9562,64.0241,63.7816,63.8398,17296.0
2023-10-02 15:00:00,65.82,65.9,65.67,65.9,34512.0,63.8301,63.9077,63.6846,63.9077,34512.0
2023-10-02 15:30:00,65.89,66.08,65.78,66.08,143215.0,63.898,64.0822,63.7913,64.0822,143215.0
2023-10-03 09:30:00,65.76,66.5,65.76,66.4,25969.0,63.7719,64.4895,63.7719,64.3926,25969.0
2023-10-03 10:00:00,66.38,66.46,65.6,65.78,40274.0,64.3732,64.4508,63.6168,63.7913,40274.0
2023-10-03 10:30:00,65.72,65.82,65.5,65.62,15470.0,63.7331,63.8301,63.5198,63.6362,15470.0
2023-10-03 11:00:00,65.61,65.68,65.38,65.41,39433.0,63.6265,63.6943,63.4034,63.4325,39433.0
2023-10-03 11:30:00,65.38,65.4,65.11,65.14,22636.0,63.4034,63.4228,63.1416,63.1707,22636.0
2023-10-03 12:00:00,65.12,65.39,65.1,65.39,17646.0,63.1513,63.4131,63.1319,63.4131,17646.0
2023-10-03 12:30:00,65.44,65.47,65.27,65.42,9410.0,63.4616,63.4907,63.2967,63.4422,9410.0
2023-10-03 13:00:00,65.49,65.52,65.37,65.43,8967.0,63.5101,63.5392,63.3937,63.4519,8967.0
2023-10-03 13:30:00,65.43,65.44,65.21,65.23,8908.0,63.4519,63.4616,63.2385,63.2579,8908.0
2023-10-03 14:00:00,65.22,65.24,64.98,65.05,27658.0,63.2482,63.2676,63.0155,63.0834,27658.0
2023-10-03 14:30:00,65.06,65.29,64.95,65.23,26452.0,63.0931,63.3161,62.9864,63.2579,26452.0
2023-10-03 15:00:00,65.22,65.35,65.17,65.35,38222.0,63.2482,63.3743,63.1998,63.3743,38222.0
2023-10-03 15:30:00,65.36,65.63,65.28,65.38,155972.0,63.384,63.6458,63.3064,63.4034,155972.0
2023-10-04 09:30:00,65.68,65.78,65.25,65.54,19534.0,63.6943,63.7913,63.2773,63.5586,19534.0
2023-10-04 10:00:00,65.52,65.58,65.09,65.12,30590.0,63.5392,63.5974,63.1222,63.1513,30590.0
2023-10-04 10:30:00,65.08,65.21,64.86,64.89,17032.0,63.1125,63.2385,62.8991,62.9282,17032.0
2023-10-04 11:00:00,64.92,65.46,64.91,65.46,21848.0,62.9573,63.481,62.9476,63.481,21848.0
2023-10-04 11:30:00,65.47,65.71,65.32,65.65,22157.0,63.4907,63.7234,63.3452,63.6652,22157.0
2023-10-04 12:00:00,65.61,65.78,65.53,65.77,10150.0,63.6265,63.7913,63.5489,63.7816,10150.0
2023-10-04 12:30:00,65.78,65.84,65.72,65.83,14827.0,63.7913,63.8495,63.7331,63.8398,14827.0
2023-10-04 13:00:00,65.83,65.83,65.71,65.73,11995.0,63.8398,63.8398,63.7234,63.7428,11995.0
2023-10-04 13:30:00,65.72,65.89,65.7,65.72,13734.0,63.7331,63.898,63.7137,63.7331,13734.0
2023-10-04 14:00:00,65.7,65.79,65.5,65.61,15154.0,63.7137,63.801,63.5198,63.6265,15154.0
2023-10-04 14:30:00,65.62,65.97,65.57,65.95,21755.0,63.6362,63.9756,63.5877,63.9562,21755.0
2023-10-04 15:00:00,65.96,66.26,65.94,66.19,26801.0,63.9659,64.2568,63.9465,64.1889,26801.0
2023-10-04 15:30:00,66.2,66.37,66.05,66.2,105630.0,64.1986,64.3635,64.0532,64.1986,105630.0
2023-10-05 09:30:00,66.32,66.81,66.28,66.71,34564.0,64.315,64.7902,64.2762,64.6932,34564.0
2023-10-05 10:00:00,66.69,66.69,66.19,66.2,28274.0,64.6738,64.6738,64.1889,64.1986,28274.0
2023-10-05 10:30:00,66.25,66.28,65.61,65.68,33672.0,64.2471,64.2762,63.6265,63.6943,33672.0
2023-10-05 11:00:00,65.69,65.76,65.53,65.59,23770.0,63.704,63.7719,63.5489,63.6071,23770.0
2023-10-05 11:30:00,65.57,65.72,65.47,65.56,21689.0,63.5877,63.7331,63.4907,63.578,21689.0
2023-10-05 12:00:00,65.56,65.81,65.5,65.81,24472.0,63.578,63.8204,63.5198,63.8204,24472.0
2023-10-05 12:30:00,65.83,65.88,65.6,65.64,25546.0,63.8398,63.8883,63.6168,63.6555,25546.0
2023-10-05 13:00:00,65.64,65.66,65.43,65.54,19751.0,63.6555,63.6749,63.4519,63.5586,19751.0
2023-10-05 13:30:00,65.6,65.94,65.53,65.85,23370.0,63.6168,63.9465,63.5489,63.8592,23370.0
2023-10-05 14:00:00,65.88,66.0,65.83,65.87,21639.0,63.8883,64.0047,63.8398,63.8786,21639.0
2023-10-05 14:30:00,65.87,66.08,65.86,65.97,25705.0,63.8786,64.0822,63.8689,63.9756,25705.0
2023-10-05 15:00:00,65.97,66.02,65.82,65.98,40690.0,63.9756,64.0241,63.8301,63.9853,40690.0
2023-10-05 15:30:00,66.01,66.09,65.83,66.08,194355.0,64.0144,64.0919,63.8398,64.0822,194355.0
2023-10-06 09:30:00,66.0,66.54,65.76,66.32,61645.0,64.0047,64.5283,63.7719,64.315,61645.0
2023-10-06 10:00:00,66.28,66.3,65.74,66.1,27340.0,64.2762,64.2956,63.7525,64.1016,27340.0
2023-10-06 10:30:00,66.08,66.41,66.08,66.32,26078.0,64.0822,64.4023,64.0822,64.315,26078.0
2023-10-06 11:00:00,66.34,66.78,66.26,66.7,37803.0,64.3344,64.7611,64.2568,64.6835,37803.0
2023-10-06 11:30:00,66.72,67.62,66.72,67.61,34932.0,64.7029,65.5757,64.7029,65.566,34932.0
2023-10-06 12:00:00,67.59,67.61,67.2,67.31,30235.0,65.5466,65.566,65.1684,65.2751,30235.0
2023-10-06 12:30:00,67.29,67.3,67.17,67.24,19504.0,65.2557,65.2654,65.1393,65.2072,19504.0
2023-10-06 13:00:00,67.25,67.44,67.18,67.43,28930.0,65.2169,65.4011,65.149,65.3914,28930.0
2023-10-06 13:30:00,67.38,67.47,67.31,67.44,35698.0,65.3429,65.4302,65.2751,65.4011,35698.0
2023-10-06 14:00:00,67.43,67.65,67.35,67.65,40021.0,65.3914,65.6048,65.3138,65.6048,40021.0
2023-10-06 14:30:00,67.64,67.78,67.63,67.69,42663.0,65.5951,65.7308,65.5854,65.6436,42663.0
2023-10-06 15:00:00,67.67,67.71,67.51,67.7,58213.0,65.6242,65.663,65.469,65.6533,58213.0
2023-10-06 15:30:00,67.7,67.71,67.26,67.29,225070.0,65.6533,65.663,65.2266,65.2557,225070.0
2023-10-09 09:30:00,66.53,67.28,66.44,67.24,100577.0,64.5186,65.246,64.4314,65.2072,100577.0
2023-10-09 10:00:00,67.24,67.72,67.06,67.71,33190.0,65.2072,65.6727,65.0326,65.663,33190.0
2023-10-09 10:30:00,67.72,67.74,67.39,67.72,28441.0,65.6727,65.6921,65.3526,65.6727,28441.0
2023-10-09 11:00:00,67.72,68.13,67.68,68.09,49338.0,65.6727,66.0703,65.6339,66.0315,49338.0
2023-10-09 11:30:00,68.08,68.08,67.82,67.95,29228.0,66.0218,66.0218,65.7696,65.8957,29228.0
2023-10-09 12:00:00,67.97,68.26,67.94,68.18,26974.0,65.9151,66.1963,65.886,66.1188,26974.0
2023-10-09 12:30:00,68.19,68.27,68.12,68.12,24692.0,66.1285,66.206,66.0606,66.0606,24692.0
2023-10-09 13:00:00,68.16,68.31,68.11,68.3,22177.0,66.0994,66.2448,66.0509,66.2351,22177.0
2023-10-09 13:30:00,68.31,68.64,68.27,68.59,39661.0,66.2448,66.5648,66.206,66.5164,39661.0
2023-10-09 14:00:00,68.64,68.85,68.57,68.78,30304.0,66.5648,66.7685,66.497,66.7006,30304.0
2023-10-09 14:30:00,68.79,68.87,68.69,68.82,27222.0,66.7103,66.7879,66.6133,66.7394,27222.0
2023-10-09 15:00:00,68.81,68.87,68.62,68.66,39627.0,66.7297,66.7879,66.5455,66.5842,39627.0
2023-10-09 15:30:00,68.66,68.69,68.47,68.66,154938.0,66.5842,66.6133,66.4,66.5842,154938.0
2023-10-10 09:30:00,69.94,70.12,69.07,69.5,72112.0,67.8255,68.0001,66.9818,67.3988,72112.0
2023-10-10 10:00:00,69.48,69.83,69.45,69.63,42090.0,67.3795,67.7189,67.3504,67.5249,42090.0
2023-10-10 10:30:00,69.64,69.86,69.56,69.69,44072.0,67.5346,67.748,67.457,67.5831,44072.0
2023-10-10 11:00:00,69.67,70.1,69.6,70.03,37448.0,67.5637,67.9807,67.4958,67.9128,37448.0
2023-10-10 11:30:00,69.99,70.1,69.77,70.1,26287.0,67.874,67.9807,67.6607,67.9807,26287.0
2023-10-10 12:00:00,70.11,70.24,70.1,70.2,19899.0,67.9904,68.1165,67.9807,68.0777,19899.0
2023-10-10 12:30:00,70.2,70.3,70.08,70.19,35099.0,68.0777,68.1747,67.9613,68.068,35099.0
2023-10-10 13:00:00,70.2,70.2,69.86,69.89,27905.0,68.0777,68.0777,67.748,67.7771,27905.0
2023-10-10 13:30:00,69.88,69.94,69.75,69.78,37571.0,67.7674,67.8255,67.6413,67.6704,37571.0
2023-10-10 14:00:00,69.78,69.82,69.44,69.47,35970.0,67.6704,67.7092,67.3407,67.3698,35970.0
2023-10-10 14:30:00,69.46,69.58,69.42,69.46,48789.0,67.3601,67.4764,67.3213,67.3601,48789.0
2023-10-10 15:00:00,69.45,69.51,69.09,69.19,43166.0,67.3504,67.4085,67.0012,67.0982,43166.0
2023-10-10 15:30:00,69.18,69.35,68.95,69.26,208769.0,67.0885,67.2534,66.8655,67.1661,208769.0
2023-10-11 09:30:00,69.26,70.13,69.2,70.05,61553.0,67.1661,68.0098,67.1079,67.9322,61553.0
2023-10-11 10:00:00,70.08,70.33,69.98,70.09,30206.0,67.9613,68.2038,67.8643,67.971,30206.0
2023-10-11 10:30:00,70.1,70.25,70.01,70.24,35071.0,67.9807,68.1262,67.8934,68.1165,35071.0
2023-10-11 11:00:00,70.26,70.51,70.26,70.48,46811.0,68.1359,68.3783,68.1359,68.3492,46811.0
2023-10-11 11:30:00,70.47,70.7,70.43,70.65,57154.0,68.3395,68.5626,68.3007,68.5141,57154.0
2023-10-11 12:00:00,70.63,70.7,70.47,70.52,95135.0,68.4947,68.5626,68.3395,68.388,95135.0
2023-10-11 12:30:00,70.51,70.51,70.31,70.44,54334.0,68.3783,68.3783,68.1844,68.3104,54334.0
2023-10-11 13:00:00,70.42,70.44,70.2,70.3,34227.0,68.291,68.3104,68.0777,68.1747,34227.0
2023-10-11 13:30:00,70.31,70.45,70.23,70.45,35923.0,68.1844,68.3201,68.1068,68.3201,35923.0
2023-10-11 14:00:00,70.46,70.84,70.46,70.79,46450.0,68.3298,68.6983,68.3298,68.6499,46450.0
2023-10-11 14:30:00,70.79,70.91,70.77,70.87,46236.0,68.6499,68.7662,68.6305,68.7274,46236.0
2023-10-11 15:00:00,70.88,71.02,70.84,71.01,40653.0,68.7371,68.8729,68.6983,68.8632,40653.0
2023-10-11 15:30:00,71.01,71.16,70.96,71.07,159943.0,68.8632,69.0087,68.8147,68.9214,159943.0
2023-10-12 09:30:00,70.99,71.01,70.52,70.61,33300.0,68.8438,68.8632,68.388,68.4753,33300.0
2023-10-12 10:00:00,70.55,70.86,70.3,70.74,35407.0,68.4171,68.7177,68.1747,68.6014,35407.0
2023-10-12 10:30:00,70.71,70.72,70.21,70.28,50581.0,68.5723,68.582,68.0874,68.1553,50581.0
2023-10-12 11:00:00,70.28,70.59,70.12,70.56,25477.0,68.1553,68.4559,68.0001,68.4268,25477.0
2023-10-12 11:30:00,70.56,70.62,70.39,70.43,32848.0,68.4268,68.485,68.2619,68.3007,32848.0
2023-10-12 12:00:00,70.42,70.56,70.25,70.53,25264.0,68.291,68.4268,68.1262,68.3977,25264.0
2023-10-12 12:30:00,70.57,70.58,70.3,70.32,21956.0,68.4365,68.4462,68.1747,68.1941,21956.0
2023-10-12 13:00:00,70.32,70.33,69.68,69.68,22408.0,68.1941,68.2038,67.5734,67.5734,22408.0
2023-10-12 13:30:00,69.67,69.77,69.49,69.5,24365.0,67.5637,67.6607,67.3892,67.3988,24365.0
2023-10-12 14:00:00,69.5,69.59,69.25,69.56,35622.0,67.3988,67.4861,67.1564,67.457,35622.0
2023-10-12 14:30:00,69.56,69.89,69.55,69.83,26423.0,67.457,67.7771,67.4473,67.7189,26423.0
2023-10-12 15:00:00,69.83,69.96,69.76,69.91,30688.0,67.7189,67.8449,67.651,67.7965,30688.0
2023-10-12 15:30:00,69.91,70.01,69.72,69.93,133575.0,67.7965,67.8934,67.6122,67.8158,133575.0
2023-10-13 09:30:00,70.25,70.89,69.86,70.59,64234.0,68.1262,68.7468,67.748,68.4559,64234.0
2023-10-13 10:00:00,70.53,70.68,70.13,70.44,55801.0,68.3977,68.5432,68.0098,68.3104,55801.0
2023-10-13 10:30:00,70.41,70.63,70.08,70.09,63353.0,68.2813,68.4947,67.9613,67.971,63353.0
2023-10-13 11:00:00,70.09,70.09,69.66,69.84,36190.0,67.971,67.971,67.554,67.7286,36190.0
2023-10-13 11:30:00,69.83,70.0,69.57,69.74,29195.0,67.7189,67.8837,67.4667,67.6316,29195.0
2023-10-13 12:00:00,69.73,70.12,69.69,70.11,27309.0,67.6219,68.0001,67.5831,67.9904,27309.0
2023-10-13 12:30:00,70.11,70.12,69.76,70.01,24352.0,67.9904,68.0001,67.651,67.8934,24352.0
2023-10-13 13:00:00,70.0,70.01,69.49,69.51,26043.0,67.8837,67.8934,67.3892,67.4085,26043.0
2023-10-13 13:30:00,69.48,69.83,69.43,69.83,33235.0,67.3795,67.7189,67.331,67.7189,33235.0
2023-10-13 14:00:00,69.79,69.88,69.73,69.86,27245.0,67.6801,67.7674,67.6219,67.748,27245.0
2023-10-13 14:30:00,69.86,70.05,69.69,70.01,73283.0,67.748,67.9322,67.5831,67.8934,73283.0
2023-10-13 15:00:00,70.0,70.09,69.82,70.05,92405.0,67.8837,67.971,67.7092,67.9322,92405.0
2023-10-13 15:30:00,70.07,70.26,69.95,70.26,175295.0,67.9516,68.1359,67.8352,68.1359,175295.0
2023-10-16 09:30:00,70.99,71.52,70.55,70.93,60839.0,68.8438,69.3578,68.4171,68.7856,60839.0
2023-10-16 10:00:00,70.94,71.13,70.51,71.13,36989.0,68.7953,68.9796,68.3783,68.9796,36989.0
2023-10-16 10:30:00,71.13,71.6,71.12,71.45,68134.0,68.9796,69.4354,68.9699,69.2899,68134.0
2023-10-16 11:00:00,71.48,71.57,71.43,71.55,31988.0,69.319,69.4063,69.2705,69.3869,31988.0
2023-10-16 11:30:00,71.55,71.6,71.24,71.43,32626.0,69.3869,69.4354,69.0862,69.2705,32626.0
2023-10-16 12:00:00,71.43,71.43,71.13,71.23,24139.0,69.2705,69.2705,68.9796,69.0765,24139.0
2023-10-16 12:30:00,71.24,71.28,71.11,71.22,25098.0,69.0862,69.125,68.9602,69.0669,25098.0
2023-10-16 13:00:00,71.23,71.41,71.05,71.25,25688.0,69.0765,69.2511,68.902,69.0959,25688.0
2023-10-16 13:30:00,71.23,71.55,71.23,71.47,30767.0,69.0765,69.3869,69.0765,69.3093,30767.0
2023-10-16 14:00:00,71.45,71.5,71.37,71.37,30462.0,69.2899,69.3384,69.2123,69.2123,30462.0
2023-10-16 14:30:00,71.35,71.59,71.34,71.58,33311.0,69.1929,69.4257,69.1832,69.416,33311.0
2023-10-16 15:00:00,71.59,71.84,71.57,71.84,43351.0,69.4257,69.6681,69.4063,69.6681,43351.0
2023-10-16 15:30:00,71.84,72.06,71.76,71.89,192598.0,69.6681,69.8815,69.5905,69.7166,192598.0
2023-10-17 09:30:00,71.52,71.83,71.13,71.83,47977.0,69.3578,69.6584,68.9796,69.6584,47977.0
2023-10-17 10:00:00,71.8,72.71,71.71,72.43,36701.0,69.6293,70.5118,69.542,70.2403,36701.0
2023-10-17 10:30:00,72.38,72.4,71.91,71.92,28782.0,70.1918,70.2112,69.736,69.7457,28782.0
2023-10-17 11:00:00,71.92,72.28,71.84,72.21,33404.0,69.7457,70.0948,69.6681,70.0269,33404.0
2023-10-17 11:30:00,72.21,72.5,72.19,72.4,24340.0,70.0269,70.3082,70.0075,70.2112,24340.0
2023-10-17 12:00:00,72.4,72.45,72.29,72.4,19076.0,70.2112,70.2597,70.1045,70.2112,19076.0
2023-10-17 12:30:00,72.41,72.44,71.8,71.84,25021.0,70.2209,70.25,69.6293,69.6681,25021.0
2023-10-17 13:00:00,71.82,71.92,71.7,71.92,19623.0,69.6487,69.7457,69.5323,69.7457,19623.0
2023-10-17 13:30:00,71.95,71.99,71.73,71.91,27103.0,69.7748,69.8136,69.5614,69.736,27103.0
2023-10-17 14:00:00,71.91,71.96,71.8,71.88,31027.0,69.736,69.7845,69.6293,69.7069,31027.0
2023-10-17 14:30:00,71.83,72.01,71.61,71.63,36890.0,69.6584,69.833,69.4451,69.4645,36890.0
2023-10-17 15:00:00,71.62,71.91,71.57,71.89,53693.0,69.4548,69.736,69.4063,69.7166,53693.0
2023-10-17 15:30:00,71.89,71.89,71.75,71.83,159395.0,69.7166,69.7166,69.5808,69.6584,159395.0
2023-10-18 09:30:00,70.74,70.94,68.99,69.7,87767.0,68.6014,68.7953,66.9043,67.5928,87767.0
2023-10-18 10:00:00,69.51,69.8,69.03,69.39,68811.0,67.4085,67.6898,66.9431,67.2922,68811.0
2023-10-18 10:30:00,69.4,69.42,69.1,69.26,50312.0,67.3019,67.3213,67.0109,67.1661,50312.0
2023-10-18 11:00:00,69.29,69.62,69.27,69.38,33749.0,67.1952,67.5152,67.1758,67.2825,33749.0
2023-10-18 11:30:00,69.33,69.69,69.33,69.57,27710.0,67.234,67.5831,67.234,67.4667,27710.0
2023-10-18 12:00:00,69.58,69.72,69.25,69.38,23096.0,67.4764,67.6122,67.1564,67.2825,23096.0
2023-10-18 12:30:00,69.39,69.41,69.06,69.07,19582.0,67.2922,67.3116,66.9722,66.9818,19582.0
2023-10-18 13:00:00,69.06,69.5,68.97,69.33,23068.0,66.9722,67.3988,66.8849,67.234,23068.0
2023-10-18 13:30:00,69.24,69.24,68.91,69.19,21639.0,67.1467,67.1467,66.8267,67.0982,21639.0
2023-10-18 14:00:00,69.19,69.33,69.0,69.01,21685.0,67.0982,67.234,66.914,66.9237,21685.0
2023-10-18 14:30:00,69.01,69.13,68.78,68.93,26191.0,66.9237,67.04,66.7006,66.8461,26191.0
2023-10-18 15:00:00,68.91,68.91,68.56,68.63,49835.0,66.8267,66.8267,66.4873,66.5552,49835.0
2023-10-18 15:30:00,68.65,68.76,68.4,68.46,186268.0,66.5745,66.6812,66.3321,66.3903,186268.0
2023-10-19 09:30:00,68.35,68.68,68.07,68.38,31069.0,66.2836,66.6036,66.0121,66.3127,31069.0
2023-10-19 10:00:00,68.38,68.42,67.88,67.93,57152.0,66.3127,66.3515,65.8278,65.8763,57152.0
2023-10-19 10:30:00,67.93,68.12,67.53,67.69,28231.0,65.8763,66.0606,65.4884,65.6436,28231.0
2023-10-19 11:00:00,67.68,68.03,67.65,67.97,24383.0,65.6339,65.9733,65.6048,65.9151,24383.0
2023-10-19 11:30:00,67.97,68.22,67.84,67.86,35684.0,65.9151,66.1575,65.789,65.8084,35684.0
2023-10-19 12:00:00,67.87,68.55,67.72,67.92,36125.0,65.8181,66.4776,65.6727,65.8666,36125.0
2023-10-19 12:30:00,67.95,68.22,67.49,68.13,43689.0,65.8957,66.1575,65.4496,66.0703,43689.0
2023-10-19 13:00:00,68.14,68.35,67.89,67.99,34977.0,66.08,66.2836,65.8375,65.9345,34977.0
2023-10-19 13:30:00,68.05,68.07,67.45,67.59,25433.0,65.9927,66.0121,65.4108,65.5466,25433.0
2023-10-19 14:00:00,67.56,67.67,67.48,67.56,20954.0,65.5175,65.6242,65.4399,65.5175,20954.0
2023-10-19 14:30:00,67.55,67.55,67.12,67.17,55540.0,65.5078,65.5078,65.0908,65.1393,55540.0
2023-10-19 15:00:00,67.15,67.17,66.74,66.84,39521.0,65.1199,65.1393,64.7223,64.8193,39521.0
2023-10-19 15:30:00,66.86,67.1,66.69,67.01,144972.0,64.8387,65.0714,64.6738,64.9841,144972.0
2023-10-20 09:30:00,67.03,67.51,66.97,66.98,61259.0,65.0035,65.469,64.9453,64.955,61259.0
2023-10-20 10:00:00,66.97,67.09,66.51,66.56,36476.0,64.9453,65.0617,64.4992,64.5477,36476.0
2023-10-20 10:30:00,66.51,66.81,66.5,66.62,69552.0,64.4992,64.7902,64.4895,64.6059,69552.0
2023-10-20 11:00:00,66.62,66.78,66.34,66.39,35282.0,64.6059,64.7611,64.3344,64.3829,35282.0
2023-10-20 11:30:00,66.39,66.96,66.26,66.89,31018.0,64.3829,64.9356,64.2568,64.8678,31018.0
2023-10-20 12:00:00,66.88,66.96,66.57,66.83,31945.0,64.8581,64.9356,64.5574,64.8096,31945.0
2023-10-20 12:30:00,66.87,67.21,66.86,67.17,14463.0,64.8484,65.1781,64.8387,65.1393,14463.0
2023-10-20 13:00:00,67.13,67.26,66.94,67.11,23218.0,65.1005,65.2266,64.9162,65.0811,23218.0
2023-10-20 13:30:00,67.12,67.17,66.97,67.1,17706.0,65.0908,65.1393,64.9453,65.0714,17706.0
2023-10-20 14:00:00,67.11,67.11,66.68,66.74,28250.0,65.0811,65.0811,64.6641,64.7223,28250.0
2023-10-20 14:30:00,66.7,66.82,66.59,66.71,34911.0,64.6835,64.7999,64.5768,64.6932,34911.0
2023-10-20 15:00:00,66.7,66.76,66.56,66.65,50887.0,64.6835,64.7417,64.5477,64.635,50887.0
2023-10-20 15:30:00,66.65,66.73,66.54,66.66,112593.0,64.635,64.7126,64.5283,64.6447,112593.0
2023-10-23 09:30:00,66.59,67.16,66.5,67.01,40290.0,64.5768,65.1296,64.4895,64.9841,40290.0
2023-10-23 10:00:00,67.02,67.1,66.79,67.07,33446.0,64.9938,65.0714,64.7708,65.0423,33446.0
2023-10-23 10:30:00,67.1,67.13,66.55,66.56,19411.0,65.0714,65.1005,64.538,64.5477,19411.0
2023-10-23 11:00:00,66.58,67.09,66.47,67.0,25579.0,64.5671,65.0617,64.4605,64.9744,25579.0
2023-10-23 11:30:00,67.05,67.13,66.79,67.01,18718.0,65.0229,65.1005,64.7708,64.9841,18718.0
2023-10-23 12:00:00,67.0,67.0,66.7,66.93,12228.0,64.9744,64.9744,64.6835,64.9065,12228.0
2023-10-23 12:30:00,66.92,67.18,66.9,67.18,12768.0,64.8968,65.149,64.8775,65.149,12768.0
2023-10-23 13:00:00,67.19,67.21,66.86,66.99,13746.0,65.1587,65.1781,64.8387,64.9647,13746.0
2023-10-23 13:30:00,66.99,67.21,66.96,67.17,51006.0,64.9647,65.1781,64.9356,65.1393,51006.0
2023-10-23 14:00:00,67.16,67.19,66.89,66.95,77457.0,65.1296,65.1587,64.8678,64.9259,77457.0
2023-10-23 14:30:00,66.97,67.25,66.96,67.14,21076.0,64.9453,65.2169,64.9356,65.1102,21076.0
2023-10-23 15:00:00,67.17,67.18,66.6,66.62,30573.0,65.1393,65.149,64.5865,64.6059,30573.0
2023-10-23 15:30:00,66.63,66.68,66.37,66.38,119571.0,64.6156,64.6641,64.3635,64.3732,119571.0
2023-10-24 09:30:00,66.94,67.08,66.05,66.77,32961.0,64.9162,65.052,64.0532,64.7514,32961.0
2023-10-24 10:00:00,66.78,67.19,66.54,67.19,46623.0,64.7611,65.1587,64.5283,65.1587,46623.0
2023-10-24 10:30:00,67.25,67.3,66.93,67.23,50565.0,65.2169,65.2654,64.9065,65.1975,50565.0
2023-10-24 11:00:00,67.26,67.32,67.05,67.06,63857.0,65.2266,65.2848,65.0229,65.0326,63857.0
2023-10-24 11:30:00,67.05,67.17,66.84,67.13,40286.0,65.0229,65.1393,64.8193,65.1005,40286.0
2023-10-24 12:00:00,67.17,67.22,66.98,67.03,25241.0,65.1393,65.1878,64.955,65.0035,25241.0
2023-10-24 12:30:00,67.06,67.13,66.86,67.0,65850.0,65.0326,65.1005,64.8387,64.9744,65850.0
2023-10-24 13:00:00,67.0,67.0,66.78,66.95,38844.0,64.9744,64.9744,64.7611,64.9259,38844.0
2023-10-24 13:30:00,66.97,67.06,66.86,66.92,34254.0,64.9453,65.0326,64.8387,64.8968,34254.0
2023-10-24 14:00:00,66.93,67.07,66.87,67.02,43004.0,64.9065,65.0423,64.8484,64.9938,43004.0
2023-10-24 14:30:00,67.04,67.29,67.04,67.18,23379.0,65.0132,65.2557,65.0132,65.149,23379.0
2023-10-24 15:00:00,67.2,67.28,67.11,67.16,25673.0,65.1684,65.246,65.0811,65.1296,25673.0
2023-10-24 15:30:00,67.17,67.18,66.63,66.63,164291.0,65.1393,65.149,64.6156,64.6156,164291.0
2023-10-25 09:30:00,65.61,66.15,65.09,65.19,73487.0,63.6265,64.1501,63.1222,63.2192,73487.0
2023-10-25 10:00:00,65.22,65.54,65.1,65.42,65759.0,63.2482,63.5586,63.1319,63.4422,65759.0
2023-10-25 10:30:00,65.4,65.87,65.37,65.78,43371.0,63.4228,63.8786,63.3937,63.7913,43371.0
2023-10-25 11:00:00,65.78,66.04,65.75,65.91,46991.0,63.7913,64.0435,63.7622,63.9174,46991.0
2023-10-25 11:30:00,65.91,65.91,65.59,65.61,23893.0,63.9174,63.9174,63.6071,63.6265,23893.0
2023-10-25 12:00:00,65.6,65.67,65.47,65.61,15282.0,63.6168,63.6846,63.4907,63.6265,15282.0
2023-10-25 12:30:00,65.59,65.79,65.54,65.54,18614.0,63.6071,63.801,63.5586,63.5586,18614.0
2023-10-25 13:00:00,65.56,65.57,65.28,65.46,28908.0,63.578,63.5877,63.3064,63.481,28908.0
2023-10-25 13:30:00,65.43,65.43,65.08,65.29,39585.0,63.4519,63.4519,63.1125,63.3161,39585.0
2023-10-25 14:00:00,65.28,65.41,65.19,65.32,30886.0,63.3064,63.4325,63.2192,63.3452,30886.0
2023-10-25 14:30:00,65.31,65.4,65.24,65.34,70389.0,63.3355,63.4228,63.2676,63.3646,70389.0
2023-10-25 15:00:00,65.35,65.39,65.2,65.38,93264.0,63.3743,63.4131,63.2288,63.4034,93264.0
2023-10-25 15:30:00,65.4,65.47,65.08,65.16,236388.0,63.4228,63.4907,63.1125,63.1901,236388.0
2023-10-26 09:30:00,66.44,68.87,65.2,68.09,175948.0,64.4314,66.7879,63.2288,66.0315,175948.0
2023-10-26 10:00:00,68.1,69.27,68.04,69.08,109204.0,66.0412,67.1758,65.983,66.9915,109204.0
2023-10-26 10:30:00,69.17,69.75,68.83,69.5,68779.0,67.0788,67.6413,66.7491,67.3988,68779.0
2023-10-26 11:00:00,69.4,69.54,68.56,68.81,49657.0,67.3019,67.4376,66.4873,66.7297,49657.0
2023-10-26 11:30:00,68.8,68.97,68.28,68.39,38514.0,66.72,66.8849,66.2157,66.3224,38514.0
2023-10-26 12:00:00,68.39,68.76,68.2,68.71,47227.0,66.3224,66.6812,66.1382,66.6327,47227.0
2023-10-26 12:30:00,68.73,69.1,68.52,68.76,259007.0,66.6521,67.0109,66.4485,66.6812,259007.0
2023-10-26 13:00:00,68.67,69.04,68.66,68.98,37725.0,66.5939,66.9528,66.5842,66.8946,37725.0
2023-10-26 13:30:00,68.98,69.57,68.85,69.57,41238.0,66.8946,67.4667,66.7685,67.4667,41238.0
2023-10-26 14:00:00,69.53,69.96,69.32,69.91,49594.0,67.4279,67.8449,67.2243,67.7965,49594.0
2023-10-26 14:30:00,69.91,70.12,69.78,69.89,50803.0,67.7965,68.0001,67.6704,67.7771,50803.0
2023-10-26 15:00:00,69.9,69.99,69.35,69.35,78164.0,67.7868,67.874,67.2534,67.2534,78164.0
2023-10-26 15:30:00,69.36,69.47,69.07,69.15,294489.0,67.2631,67.3698,66.9818,67.0594,294489.0
2023-10-27 09:30:00,69.66,69.84,68.9,68.99,77284.0,67.554,67.7286,66.817,66.9043,77284.0
2023-10-27 10:00:00,68.94,69.11,68.73,68.81,59268.0,66.8558,67.0206,66.6521,66.7297,59268.0
2023-10-27 10:30:00,68.84,69.22,68.79,69.17,41317.0,66.7588,67.1273,66.7103,67.0788,41317.0
2023-10-27 11:00:00,69.18,69.45,69.1,69.29,28854.0,67.0885,67.3504,67.0109,67.1952,28854.0
2023-10-27 11:30:00,69.28,69.49,68.56,68.63,64524.0,67.1855,67.3892,66.4873,66.5552,64524.0
2023-10-27 12:00:00,68.66,68.84,68.37,68.69,34129.0,66.5842,66.7588,66.303,66.6133,34129.0
2023-10-27 12:30:00,68.65,68.67,68.42,68.5,32386.0,66.5745,66.5939,66.3515,66.4291,32386.0
2023-10-27 13:00:00,68.52,68.62,68.23,68.35,27345.0,66.4485,66.5455,66.1672,66.2836,27345.0
2023-10-27 13:30:00,68.34,68.38,67.85,68.02,35049.0,66.2739,66.3127,65.7987,65.9636,35049.0
2023-10-27 14:00:00,68.02,68.04,67.46,67.52,37356.0,65.9636,65.983,65.4205,65.4787,37356.0
2023-10-27 14:30:00,67.5,67.99,67.47,67.74,56273.0,65.4593,65.9345,65.4302,65.6921,56273.0
2023-10-27 15:00:00,67.75,67.79,67.46,67.76,70909.0,65.7018,65.7405,65.4205,65.7115,70909.0
2023-10-27 15:30:00,67.76,67.83,67.55,67.83,252704.0,65.7115,65.7793,65.5078,65.7793,252704.0
2023-10-30 09:30:00,68.71,68.71,67.96,68.21,49413.0,66.9396,66.9396,66.2089,66.4525,49413.0
2023-10-30 10:00:00,68.22,68.41,68.08,68.31,66086.0,66.4622,66.6473,66.3258,66.5499,66086.0
2023-10-30 10:30:00,68.29,68.65,68.15,68.54,30130.0,66.5304,66.8811,66.394,66.774,30130.0
2023-10-30 11:00:00,68.54,68.55,68.28,68.46,54497.0,66.774,66.7837,66.5207,66.696,54497.0
2023-10-30 11:30:00,68.48,69.0,68.47,68.94,33101.0,66.7155,67.2221,66.7058,67.1636,33101.0
2023-10-30 12:00:00,68.95,69.01,68.76,68.94,34067.0,67.1734,67.2318,66.9883,67.1636,34067.0
2023-10-30 12:30:00,68.95,69.14,68.95,69.1,17314.0,67.1734,67.3585,67.1734,67.3195,17314.0
2023-10-30 13:00:00,69.12,69.42,69.12,69.38,44899.0,67.339,67.6313,67.339,67.5923,44899.0
2023-10-30 13:30:00,69.39,69.61,69.38,69.61,36953.0,67.6021,67.8164,67.5923,67.8164,36953.0
2023-10-30 14:00:00,69.6,69.82,69.58,69.75,112242.0,67.8066,68.021,67.7872,67.9528,112242.0
2023-10-30 14:30:00,69.75,70.01,69.55,69.55,214015.0,67.9528,68.2061,67.7579,67.7579,214015.0
2023-10-30 15:00:00,69.56,69.63,69.17,69.22,70172.0,67.7677,67.8359,67.3877,67.4364,70172.0
2023-10-30 15:30:00,69.23,69.6,69.14,69.49,280770.0,67.4462,67.8066,67.3585,67.6995,280770.0
2023-10-31 09:30:00,69.56,70.14,69.49,69.63,40450.0,67.7677,68.3327,67.6995,67.8359,40450.0
2023-10-31 10:00:00,69.58,69.79,69.37,69.53,49725.0,67.7872,67.9917,67.5826,67.7384,49725.0
2023-10-31 10:30:00,69.57,69.96,69.53,69.95,31818.0,67.7774,68.1574,67.7384,68.1476,31818.0
2023-10-31 11:00:00,69.95,70.16,69.88,70.11,34238.0,68.1476,68.3522,68.0794,68.3035,34238.0
2023-10-31 11:30:00,70.14,70.31,70.02,70.19,25290.0,68.3327,68.4983,68.2158,68.3814,25290.0
2023-10-31 12:00:00,70.2,70.2,69.87,69.97,17592.0,68.3912,68.3912,68.0697,68.1671,17592.0
2023-10-31 12:30:00,69.98,70.15,69.89,70.06,19576.0,68.1769,68.3425,68.0892,68.2548,19576.0
2023-10-31 13:00:00,70.07,70.13,69.97,70.07,19166.0,68.2645,68.323,68.1671,68.2645,19166.0
2023-10-31 13:30:00,70.09,70.09,69.9,70.03,20091.0,68.284,68.284,68.0989,68.2256,20091.0
2023-10-31 14:00:00,70.03,70.03,69.66,69.68,23453.0,68.2256,68.2256,67.8651,67.8846,23453.0
2023-10-31 14:30:00,69.69,70.02,69.69,70.02,39264.0,67.8943,68.2158,67.8943,68.2158,39264.0
2023-10-31 15:00:00,70.04,70.06,69.73,69.77,28509.0,68.2353,68.2548,67.9333,67.9723,28509.0
2023-10-31 15:30:00,69.74,69.86,69.52,69.78,153238.0,67.943,68.0599,67.7287,67.982,153238.0
2023-11-01 09:30:00,70.08,70.12,69.33,69.83,43737.0,68.2743,68.3132,67.5436,68.0307,43737.0
2023-11-01 10:00:00,69.83,69.93,69.37,69.77,26983.0,68.0307,68.1281,67.5826,67.9723,26983.0
2023-11-01 10:30:00,69.8,69.83,69.5,69.59,24334.0,68.0015,68.0307,67.7092,67.7969,24334.0
2023-11-01 11:00:00,69.59,69.62,69.17,69.39,34025.0,67.7969,67.8261,67.3877,67.6021,34025.0
2023-11-01 11:30:00,69.38,69.74,69.33,69.63,26514.0,67.5923,67.943,67.5436,67.8359,26514.0
2023-11-01 12:00:00,69.61,69.66,69.45,69.49,18688.0,67.8164,67.8651,67.6605,67.6995,18688.0
2023-11-01 12:30:00,69.49,69.57,69.36,69.46,15523.0,67.6995,67.7774,67.5728,67.6703,15523.0
2023-11-01 13:00:00,69.42,69.76,69.35,69.47,22527.0,67.6313,67.9625,67.5631,67.68,22527.0
2023-11-01 13:30:00,69.42,69.58,69.34,69.53,11324.0,67.6313,67.7872,67.5533,67.7384,11324.0
2023-11-01 14:00:00,69.55,69.88,69.54,69.88,34331.0,67.7579,68.0794,67.7482,68.0794,34331.0
2023-11-01 14:30:00,69.94,70.23,69.66,70.21,35134.0,68.1379,68.4204,67.8651,68.4009,35134.0
2023-11-01 15:00:00,70.21,70.83,70.21,70.72,40298.0,68.4009,69.005,68.4009,68.8978,40298.0
2023-11-01 15:30:00,70.71,71.02,70.66,70.82,139235.0,68.888,69.1901,68.8393,68.9952,139235.0
2023-11-02 09:30:00,71.94,72.5,71.69,71.76,81257.0,70.0863,70.6319,69.8428,69.911,81257.0
2023-11-02 10:00:00,71.8,72.0,71.38,71.86,23312.0,69.95,70.1448,69.5408,70.0084,23312.0
2023-11-02 10:30:00,71.9,72.06,71.72,71.95,17375.0,70.0474,70.2033,69.872,70.0961,17375.0
2023-11-02 11:00:00,71.95,71.98,71.61,71.65,18490.0,70.0961,70.1253,69.7649,69.8038,18490.0
2023-11-02 11:30:00,71.65,71.74,71.44,71.48,26027.0,69.8038,69.8915,69.5992,69.6382,26027.0
2023-11-02 12:00:00,71.46,71.47,71.3,71.46,15979.0,69.6187,69.6285,69.4628,69.6187,15979.0
2023-11-02 12:30:00,71.44,71.59,71.43,71.54,15575.0,69.5992,69.7454,69.5895,69.6967,15575.0
2023-11-02 13:00:00,71.53,71.67,71.4,71.5,17847.0,69.6869,69.8233,69.5603,69.6577,17847.0
2023-11-02 13:30:00,71.52,71.78,71.52,71.74,22555.0,69.6772,69.9305,69.6772,69.8915,22555.0
2023-11-02 14:00:00,71.76,71.95,71.55,71.9,39683.0,69.911,70.0961,69.7064,70.0474,39683.0
2023-11-02 14:30:00,71.89,72.03,71.83,72.01,25938.0,70.0376,70.174,69.9792,70.1545,25938.0
2023-11-02 15:00:00,72.01,72.02,71.74,71.83,37621.0,70.1545,70.1643,69.8915,69.9792,37621.0
2023-11-02 15:30:00,71.82,71.82,71.33,71.35,220851.0,69.9694,69.9694,69.4921,69.5116,220851.0
2023-11-03 09:30:00,72.25,72.79,72.03,72.39,59682.0,70.3884,70.9144,70.174,70.5248,59682.0
2023-11-03 10:00:00,72.5,72.83,72.27,72.53,33928.0,70.6319,70.9534,70.4078,70.6611,33928.0
2023-11-03 10:30:00,72.51,72.58,72.25,72.33,38363.0,70.6417,70.7099,70.3884,70.4663,38363.0
2023-11-03 11:00:00,72.34,72.34,71.95,72.1,36217.0,70.476,70.476,70.0961,70.2422,36217.0
2023-11-03 11:30:00,72.08,72.34,71.99,72.24,29775.0,70.2227,70.476,70.1351,70.3786,29775.0
2023-11-03 12:00:00,72.24,72.29,71.83,71.88,27140.0,70.3786,70.4273,69.9792,70.0279,27140.0
2023-11-03 12:30:00,71.91,71.93,71.78,71.81,22191.0,70.0571,70.0766,69.9305,69.9597,22191.0
2023-11-03 13:00:00,71.83,71.93,71.68,71.74,62308.0,69.9792,70.0766,69.833,69.8915,62308.0
2023-11-03 13:30:00,71.78,72.04,71.78,72.03,21338.0,69.9305,70.1838,69.9305,70.174,21338.0
2023-11-03 14:00:00,72.02,72.04,71.89,71.95,29484.0,70.1643,70.1838,70.0376,70.0961,29484.0
2023-11-03 14:30:00,71.97,72.1,71.95,71.98,40285.0,70.1156,70.2422,70.0961,70.1253,40285.0
2023-11-03 15:00:00,71.96,72.02,71.87,71.87,66748.0,70.1058,70.1643,70.0182,70.0182,66748.0
2023-11-03 15:30:00,71.86,71.86,71.54,71.56,178823.0,70.0084,70.0084,69.6967,69.7161,178823.0
2023-11-06 09:30:00,71.51,71.51,71.07,71.12,84756.0,69.6674,69.6674,69.2388,69.2875,84756.0
2023-11-06 10:00:00,71.15,71.22,70.9,71.16,24583.0,69.3167,69.3849,69.0731,69.3264,24583.0
2023-11-06 10:30:00,71.23,71.36,71.16,71.34,17881.0,69.3946,69.5213,69.3264,69.5018,17881.0
2023-11-06 11:00:00,71.36,71.45,71.3,71.44,11668.0,69.5213,69.609,69.4628,69.5992,11668.0
2023-11-06 11:30:00,71.42,71.52,71.3,71.45,14161.0,69.5797,69.6772,69.4628,69.609,14161.0
2023-11-06 12:00:00,71.48,71.52,71.34,71.39,12440.0,69.6382,69.6772,69.5018,69.5505,12440.0
2023-11-06 12:30:00,71.37,71.4,71.2,71.27,12295.0,69.531,69.5603,69.3654,69.4336,12295.0
2023-11-06 13:00:00,71.27,71.34,71.06,71.14,8635.0,69.4336,69.5018,69.229,69.307,8635.0
2023-11-06 13:30:00,71.14,72.47,71.05,71.65,216702.0,69.307,70.6027,69.2193,69.8038,216702.0
2023-11-06 14:00:00,71.75,71.76,71.1,71.22,60572.0,69.9012,69.911,69.268,69.3849,60572.0
2023-11-06 14:30:00,71.26,71.33,71.16,71.21,26075.0,69.4239,69.4921,69.3264,69.3752,26075.0
2023-11-06 15:00:00,71.23,71.62,71.15,71.25,44872.0,69.3946,69.7746,69.3167,69.4141,44872.0
2023-11-06 15:30:00,71.24,71.33,71.07,71.09,231927.0,69.4044,69.4921,69.2388,69.2583,231927.0
2023-11-07 09:30:00,70.73,70.8,70.3,70.63,29101.0,68.9075,68.9757,68.4886,68.8101,29101.0
2023-11-07 10:00:00,70.69,71.01,70.65,70.85,30135.0,68.8686,69.1803,68.8296,69.0244,30135.0
2023-11-07 10:30:00,70.88,71.47,70.87,71.31,36047.0,69.0537,69.6285,69.0439,69.4726,36047.0
2023-11-07 11:00:00,71.31,71.36,70.87,71.0,24924.0,69.4726,69.5213,69.0439,69.1706,24924.0
2023-11-07 11:30:00,70.97,71.16,70.88,70.92,34818.0,69.1413,69.3264,69.0537,69.0926,34818.0
2023-11-07 12:00:00,70.9,70.9,70.7,70.75,19864.0,69.0731,69.0731,68.8783,68.927,19864.0
2023-11-07 12:30:00,70.72,70.95,70.65,70.88,17860.0,68.8978,69.1219,68.8296,69.0537,17860.0
2023-11-07 13:00:00,70.89,70.98,70.83,70.86,29586.0,69.0634,69.1511,69.005,69.0342,29586.0
2023-11-07 13:30:00,70.87,70.87,70.53,70.57,29271.0,69.0439,69.0439,68.7127,68.7516,29271.0
2023-11-07 14:00:00,70.56,70.72,70.54,70.66,20085.0,68.7419,68.8978,68.7224,68.8393,20085.0
2023-11-07 14:30:00,70.65,70.9,70.64,70.82,22802.0,68.8296,69.0731,68.8198,68.9952,22802.0
2023-11-07 15:00:00,70.82,71.05,70.82,71.01,29898.0,68.9952,69.2193,68.9952,69.1803,29898.0
2023-11-07 15:30:00,71.02,71.04,70.64,70.65,187600.0,69.1901,69.2095,68.8198,68.8296,187600.0
2023-11-08 09:30:00,70.91,71.03,70.44,71.03,20625.0,69.0829,69.1998,68.625,69.1998,20625.0
2023-11-08 10:00:00,70.97,71.42,70.9,71.31,48740.0,69.1413,69.5797,69.0731,69.4726,48740.0
2023-11-08 10:30:00,71.34,71.62,71.1,71.14,39780.0,69.5018,69.7746,69.268,69.307,39780.0
2023-11-08 11:00:00,71.1,71.19,71.0,71.05,12139.0,69.268,69.3557,69.1706,69.2193,12139.0
2023-11-08 11:30:00,71.03,71.22,70.93,71.06,12808.0,69.1998,69.3849,69.1024,69.229,12808.0
2023-11-08 12:00:00,71.07,71.07,70.79,70.95,14202.0,69.2388,69.2388,68.966,69.1219,14202.0
2023-11-08 12:30:00,70.93,70.98,70.82,70.97,11547.0,69.1024,69.1511,68.9952,69.1413,11547.0
2023-11-08 13:00:00,70.99,71.15,70.86,71.0,9135.0,69.1608,69.3167,69.0342,69.1706,9135.0
2023-11-08 13:30:00,71.02,71.1,70.91,71.09,13418.0,69.1901,69.268,69.0829,69.2583,13418.0
2023-11-08 14:00:00,71.08,71.18,71.02,71.05,16861.0,69.2485,69.3459,69.1901,69.2193,16861.0
2023-11-08 14:30:00,71.04,71.28,71.04,71.15,23220.0,69.2095,69.4434,69.2095,69.3167,23220.0
2023-11-08 15:00:00,71.15,71.26,71.07,71.22,27811.0,69.3167,69.4239,69.2388,69.3849,27811.0
2023-11-08 15:30:00,71.2,71.47,71.1,71.14,116868.0,69.3654,69.6285,69.268,69.307,116868.0
2023-11-09 09:30:00,71.42,71.61,71.03,71.61,12063.0,69.5797,69.7649,69.1998,69.7649,12063.0
2023-11-09 10:00:00,71.63,71.73,71.54,71.63,14619.0,69.7843,69.8818,69.6967,69.7843,14619.0
2023-11-09 10:30:00,71.66,71.7,71.35,71.67,15000.0,69.8136,69.8525,69.5116,69.8233,15000.0
2023-11-09 11:00:00,71.67,71.8,71.59,71.68,16649.0,69.8233,69.95,69.7454,69.833,16649.0
2023-11-09 11:30:00,71.68,71.98,71.67,71.84,62703.0,69.833,70.1253,69.8233,69.9889,62703.0
2023-11-09 12:00:00,71.89,71.92,71.67,71.68,15523.0,70.0376,70.0669,69.8233,69.833,15523.0
2023-11-09 12:30:00,71.68,71.74,71.6,71.68,16855.0,69.833,69.8915,69.7551,69.833,16855.0
2023-11-09 13:00:00,71.68,71.71,71.26,71.51,18050.0,69.833,69.8623,69.4239,69.6674,18050.0
2023-11-09 13:30:00,71.49,71.6,71.37,71.43,16046.0,69.6479,69.7551,69.531,69.5895,16046.0
2023-11-09 14:00:00,71.42,71.42,71.14,71.29,27197.0,69.5797,69.5797,69.307,69.4531,27197.0
2023-11-09 14:30:00,71.31,71.37,70.97,71.08,23762.0,69.4726,69.531,69.1413,69.2485,23762.0
2023-11-09 15:00:00,71.08,71.42,71.03,71.19,37896.0,69.2485,69.5797,69.1998,69.3557,37896.0
2023-11-09 15:30:00,71.21,71.47,71.16,71.39,128385.0,69.3752,69.6285,69.3264,69.5505,128385.0
2023-11-10 09:30:00,71.9,72.31,71.7,72.2,45481.0,70.0474,70.4468,69.8525,70.3397,45481.0
2023-11-10 10:00:00,72.17,72.21,71.82,71.84,27131.0,70.3104,70.3494,69.9694,69.9889,27131.0
2023-11-10 10:30:00,71.81,72.0,71.79,71.93,14891.0,69.9597,70.1448,69.9402,70.0766,14891.0
2023-11-10 11:00:00,71.97,72.39,71.97,72.32,46183.0,70.1156,70.5248,70.1156,70.4566,46183.0
2023-11-10 11:30:00,72.37,72.39,72.26,72.36,21505.0,70.5053,70.5248,70.3981,70.4955,21505.0
2023-11-10 12:00:00,72.33,72.44,72.17,72.38,43816.0,70.4663,70.5735,70.3104,70.515,43816.0
2023-11-10 12:30:00,72.38,72.63,72.38,72.48,12392.0,70.515,70.7586,70.515,70.6124,12392.0
2023-11-10 13:00:00,72.48,72.68,72.42,72.68,14597.0,70.6124,70.8073,70.554,70.8073,14597.0
2023-11-10 13:30:00,72.67,72.82,72.63,72.72,21695.0,70.7975,70.9437,70.7586,70.8463,21695.0
2023-11-10 14:00:00,72.73,72.88,72.68,72.86,23957.0,70.856,71.0021,70.8073,70.9826,23957.0
2023-11-10 14:30:00,72.86,72.88,72.62,72.72,26238.0,70.9826,71.0021,70.7488,70.8463,26238.0
2023-11-10 15:00:00,72.73,72.86,72.71,72.86,27567.0,70.856,70.9826,70.8365,70.9826,27567.0
2023-11-10 15:30:00,72.87,72.97,72.72,72.83,84530.0,70.9924,71.0898,70.8463,70.9534,84530.0
2023-11-13 09:30:00,72.41,73.19,72.41,73.08,33698.0,70.5442,71.3041,70.5442,71.197,33698.0
2023-11-13 10:00:00,73.02,73.02,72.62,72.7,21885.0,71.1385,71.1385,70.7488,70.8268,21885.0
2023-11-13 10:30:00,72.72,73.0,72.53,72.98,31543.0,70.8463,71.119,70.6611,71.0996,31543.0
2023-11-13 11:00:00,72.98,73.2,72.86,73.18,49090.0,71.0996,71.3139,70.9826,71.2944,49090.0
2023-11-13 11:30:00,73.18,73.38,73.18,73.34,37279.0,71.2944,71.4892,71.2944,71.4503,37279.0
2023-11-13 12:00:00,73.34,73.5,73.27,73.48,32633.0,71.4503,71.6062,71.3821,71.5867,32633.0
2023-11-13 12:30:00,73.48,73.53,73.03,73.24,39756.0,71.5867,71.6354,71.1483,71.3529,39756.0
2023-11-13 13:00:00,73.23,73.3,73.07,73.12,37218.0,71.3431,71.4113,71.1872,71.2359,37218.0
2023-11-13 13:30:00,73.08,73.15,72.97,73.03,22406.0,71.197,71.2652,71.0898,71.1483,22406.0
2023-11-13 14:00:00,73.07,73.27,72.92,73.23,65507.0,71.1872,71.3821,71.0411,71.3431,65507.0
2023-11-13 14:30:00,73.21,73.37,73.19,73.23,22611.0,71.3236,71.4795,71.3041,71.3431,22611.0
2023-11-13 15:00:00,73.23,73.6,73.16,73.57,45959.0,71.3431,71.7036,71.2749,71.6743,45959.0
2023-11-13 15:30:00,73.57,73.64,73.37,73.39,160654.0,71.6743,71.7425,71.4795,71.499,160654.0
2023-11-14 09:30:00,74.59,75.35,74.45,75.32,65423.0,72.6681,73.4085,72.5317,73.3793,65423.0
2023-11-14 10:00:00,75.23,75.68,75.11,75.6,28963.0,73.2916,73.73,73.1747,73.652,28963.0
2023-11-14 10:30:00,75.57,75.82,75.5,75.59,28026.0,73.6228,73.8664,73.5546,73.6423,28026.0
2023-11-14 11:00:00,75.66,75.67,75.38,75.62,20019.0,73.7105,73.7202,73.4377,73.6715,20019.0
2023-11-14 11:30:00,75.61,75.68,75.32,75.44,20429.0,73.6618,73.73,73.3793,73.4962,20429.0
2023-11-14 12:00:00,75.42,75.65,75.35,75.59,20574.0,73.4767,73.7008,73.4085,73.6423,20574.0
2023-11-14 12:30:00,75.59,75.74,75.59,75.71,24085.0,73.6423,73.7884,73.6423,73.7592,24085.0
2023-11-14 13:00:00,75.71,75.91,75.71,75.9,27604.0,73.7592,73.9541,73.7592,73.9443,27604.0
2023-11-14 13:30:00,75.91,75.96,75.66,75.67,20996.0,73.9541,74.0028,73.7105,73.7202,20996.0
2023-11-14 14:00:00,75.66,75.76,75.48,75.74,19100.0,73.7105,73.8079,73.5351,73.7884,19100.0
2023-11-14 14:30:00,75.77,76.12,75.77,75.97,36649.0,73.8177,74.1586,73.8177,74.0125,36649.0
2023-11-14 15:00:00,76.03,76.18,76.0,76.18,40338.0,74.071,74.2171,74.0417,74.2171,40338.0
2023-11-14 15:30:00,76.19,76.26,75.98,75.99,178661.0,74.2268,74.295,74.0223,74.032,178661.0
2023-11-15 09:30:00,76.0,76.72,75.81,76.69,33028.0,74.0417,74.7432,73.8566,74.714,33028.0
2023-11-15 10:00:00,76.72,76.97,76.72,76.92,25691.0,74.7432,74.9867,74.7432,74.938,25691.0
2023-11-15 10:30:00,76.9,76.98,76.49,76.56,24992.0,74.9185,74.9965,74.5191,74.5873,24992.0
2023-11-15 11:00:00,76.58,76.77,76.38,76.4,25346.0,74.6068,74.7919,74.4119,74.4314,25346.0
2023-11-15 11:30:00,76.43,76.43,75.82,75.82,50251.0,74.4607,74.4607,73.8664,73.8664,50251.0
2023-11-15 12:00:00,75.81,75.97,75.76,75.88,69005.0,73.8566,74.0125,73.8079,73.9248,69005.0
2023-11-15 12:30:00,75.91,75.96,75.48,75.52,36007.0,73.9541,74.0028,73.5351,73.5741,36007.0
2023-11-15 13:00:00,75.53,75.57,75.28,75.45,24029.0,73.5838,73.6228,73.3403,73.5059,24029.0
2023-11-15 13:30:00,75.46,75.62,75.44,75.5,19127.0,73.5157,73.6715,73.4962,73.5546,19127.0
2023-11-15 14:00:00,75.5,75.5,75.16,75.2,26206.0,73.5546,73.5546,73.2234,73.2624,26206.0
2023-11-15 14:30:00,75.21,75.33,75.2,75.31,30917.0,73.2721,73.389,73.2624,73.3695,30917.0
2023-11-15 15:00:00,75.31,75.36,75.13,75.17,49314.0,73.3695,73.4182,73.1942,73.2331,49314.0
2023-11-15 15:30:00,75.17,75.17,74.84,75.01,167800.0,73.2331,73.2331,72.9116,73.0772,167800.0
2023-11-16 09:30:00,75.09,75.91,75.03,75.69,31886.0,73.1552,73.9541,73.0967,73.7397,31886.0
2023-11-16 10:00:00,75.65,75.81,75.42,75.52,31931.0,73.7008,73.8566,73.4767,73.5741,31931.0
2023-11-16 10:30:00,75.56,75.75,75.27,75.44,19279.0,73.6131,73.7982,73.3305,73.4962,19279.0
2023-11-16 11:00:00,75.42,75.59,75.28,75.28,22325.0,73.4767,73.6423,73.3403,73.3403,22325.0
2023-11-16 11:30:00,75.32,75.32,75.17,75.29,20028.0,73.3793,73.3793,73.2331,73.35,20028.0
2023-11-16 12:00:00,75.29,75.52,75.28,75.45,21488.0,73.35,73.5741,73.3403,73.5059,21488.0
2023-11-16 12:30:00,75.44,75.66,75.42,75.57,21005.0,73.4962,73.7105,73.4767,73.6228,21005.0
2023-11-16 13:00:00,75.57,75.63,75.5,75.52,17861.0,73.6228,73.6813,73.5546,73.5741,17861.0
2023-11-16 13:30:00,75.5,75.61,75.4,75.61,19808.0,73.5546,73.6618,73.4572,73.6618,19808.0
2023-11-16 14:00:00,75.58,75.66,75.48,75.49,19997.0,73.6326,73.7105,73.5351,73.5449,19997.0
2023-11-16 14:30:00,75.49,75.74,75.47,75.69,35652.0,73.5449,73.7884,73.5254,73.7397,35652.0
2023-11-16 15:00:00,75.69,75.71,75.47,75.51,39124.0,73.7397,73.7592,73.5254,73.5644,39124.0
2023-11-16 15:30:00,75.51,75.66,75.45,75.64,126795.0,73.5644,73.7105,73.5059,73.691,126795.0
2023-11-17 09:30:00,76.13,76.42,76.0,76.25,55355.0,74.1684,74.4509,74.0417,74.2853,55355.0
2023-11-17 10:00:00,76.16,76.29,76.02,76.29,15269.0,74.1976,74.3243,74.0612,74.3243,15269.0
2023-11-17 10:30:00,76.28,76.35,76.05,76.24,19119.0,74.3145,74.3827,74.0904,74.2756,19119.0
2023-11-17 11:00:00,76.23,76.25,76.02,76.08,13132.0,74.2658,74.2853,74.0612,74.1197,13132.0
2023-11-17 11:30:00,76.06,76.17,75.99,75.99,13930.0,74.1002,74.2074,74.032,74.032,13930.0
2023-11-17 12:00:00,75.98,76.07,75.91,75.99,17972.0,74.0223,74.1099,73.9541,74.032,17972.0
2023-11-17 12:30:00,75.99,76.04,75.89,75.91,10947.0,74.032,74.0807,73.9346,73.9541,10947.0
2023-11-17 13:00:00,75.92,75.97,75.86,75.92,6534.0,73.9638,74.0125,73.9053,73.9638,6534.0
2023-11-17 13:30:00,75.94,76.1,75.89,76.09,11195.0,73.9833,74.1392,73.9346,74.1294,11195.0
2023-11-17 14:00:00,76.12,76.25,76.07,76.11,11663.0,74.1586,74.2853,74.1099,74.1489,11663.0
2023-11-17 14:30:00,76.1,76.23,76.07,76.09,14897.0,74.1392,74.2658,74.1099,74.1294,14897.0
2023-11-17 15:00:00,76.08,76.28,76.04,76.24,21212.0,74.1197,74.3145,74.0807,74.2756,21212.0
2023-11-17 15:30:00,76.26,76.44,76.1,76.37,70045.0,74.295,74.4704,74.1392,74.4022,70045.0
2023-11-20 09:30:00,76.03,76.2,75.07,75.47,48350.0,74.071,74.2366,73.1357,73.5254,48350.0
2023-11-20 10:00:00,75.56,76.13,75.44,76.01,44890.0,73.6131,74.1684,73.4962,74.0515,44890.0
2023-11-20 10:30:00,76.02,76.19,75.95,76.0,31335.0,74.0612,74.2268,73.993,74.0417,31335.0
2023-11-20 11:00:00,76.0,76.06,75.92,76.01,36089.0,74.0417,74.1002,73.9638,74.0515,36089.0
2023-11-20 11:30:00,75.98,76.09,75.83,75.94,40185.0,74.0223,74.1294,73.8761,73.9833,40185.0
2023-11-20 12:00:00,75.9,75.95,75.75,75.84,12285.0,73.9443,73.993,73.7982,73.8859,12285.0
2023-11-20 12:30:00,75.85,75.96,75.78,75.81,10693.0,73.8956,74.0028,73.8274,73.8566,10693.0
2023-11-20 13:00:00,75.8,76.09,75.8,76.02,17069.0,73.8469,74.1294,73.8469,74.0612,17069.0
2023-11-20 13:30:00,76.05,76.09,75.95,76.08,21073.0,74.0904,74.1294,73.993,74.1197,21073.0
2023-11-20 14:00:00,76.09,76.11,75.84,75.86,19907.0,74.1294,74.1489,73.8859,73.9053,19907.0
2023-11-20 14:30:00,75.84,76.09,75.83,76.02,22973.0,73.8859,74.1294,73.8761,74.0612,22973.0
2023-11-20 15:00:00,76.02,76.2,75.96,76.19,30333.0,74.0612,74.2366,74.0028,74.2268,30333.0
2023-11-20 15:30:00,76.2,76.27,76.0,76.14,108015.0,74.2366,74.3048,74.0417,74.1781,108015.0
2023-11-21 09:30:00,75.91,76.23,75.42,75.91,18431.0,73.9541,74.2658,73.4767,73.9541,18431.0
2023-11-21 10:00:00,75.99,76.24,75.94,76.06,10441.0,74.032,74.2756,73.9833,74.1002,10441.0
2023-11-21 10:30:00,76.05,76.13,75.93,76.08,8316.0,74.0904,74.1684,73.9735,74.1197,8316.0
2023-11-21 11:00:00,76.1,76.13,75.7,75.8,39981.0,74.1392,74.1684,73.7495,73.8469,39981.0
2023-11-21 11:30:00,75.82,76.02,75.79,75.97,11541.0,73.8664,74.0612,73.8371,74.0125,11541.0
2023-11-21 12:00:00,75.98,76.06,75.92,76.02,7527.0,74.0223,74.1002,73.9638,74.0612,7527.0
2023-11-21 12:30:00,76.07,76.27,76.05,76.19,11029.0,74.1099,74.3048,74.0904,74.2268,11029.0
2023-11-21 13:00:00,76.17,76.17,75.94,75.96,11581.0,74.2074,74.2074,73.9833,74.0028,11581.0
2023-11-21 13:30:00,75.96,76.09,75.88,75.97,25432.0,74.0028,74.1294,73.9248,74.0125,25432.0
2023-11-21 14:00:00,75.96,75.97,75.8,75.88,10928.0,74.0028,74.0125,73.8469,73.9248,10928.0
2023-11-21 14:30:00,75.89,75.89,75.79,75.85,9963.0,73.9346,73.9346,73.8371,73.8956,9963.0
2023-11-21 15:00:00,75.86,75.95,75.79,75.85,15235.0,73.9053,73.993,73.8371,73.8956,15235.0
2023-11-21 15:30:00,75.88,75.89,75.72,75.86,63536.0,73.9248,73.9346,73.769,73.9053,63536.0
2023-11-22 09:30:00,76.16,76.43,75.94,76.09,16763.0,74.1976,74.4607,73.9833,74.1294,16763.0
2023-11-22 10:00:00,76.0,76.07,75.77,76.06,21639.0,74.0417,74.1099,73.8177,74.1002,21639.0
2023-11-22 10:30:00,76.08,76.23,75.99,76.04,14841.0,74.1197,74.2658,74.032,74.0807,14841.0
2023-11-22 11:00:00,76.03,76.1,75.96,76.03,13950.0,74.071,74.1392,74.0028,74.071,13950.0
2023-11-22 11:30:00,76.03,76.28,76.03,76.28,13846.0,74.071,74.3145,74.071,74.3145,13846.0
2023-11-22 12:00:00,76.28,76.32,75.89,75.98,14480.0,74.3145,74.3535,73.9346,74.0223,14480.0
2023-11-22 12:30:00,75.98,76.0,75.77,75.88,19898.0,74.0223,74.0417,73.8177,73.9248,19898.0
2023-11-22 13:00:00,75.89,75.98,75.86,75.93,12284.0,73.9346,74.0223,73.9053,73.9735,12284.0
2023-11-22 13:30:00,75.94,75.98,75.8,75.81,12593.0,73.9833,74.0223,73.8469,73.8566,12593.0
2023-11-22 14:00:00,75.82,75.86,75.76,75.86,15425.0,73.8664,73.9053,73.8079,73.9053,15425.0
2023-11-22 14:30:00,75.87,75.92,75.67,75.87,14641.0,73.9151,73.9638,73.7202,73.9151,14641.0
2023-11-22 15:00:00,75.86,75.94,75.84,75.94,18405.0,73.9053,73.9833,73.8859,73.9833,18405.0
2023-11-22 15:30:00,75.95,76.03,75.88,75.88,75898.0,73.993,74.071,73.9248,73.9248,75898.0
2023-11-24 09:30:00,75.78,76.03,75.69,75.85,13100.0,73.8274,74.071,73.7397,73.8956,13100.0
2023-11-24 10:00:00,75.9,76.3,75.78,76.19,15303.0,73.9443,74.334,73.8274,74.2268,15303.0
2023-11-24 10:30:00,76.18,76.33,76.18,76.3,12218.0,74.2171,74.3632,74.2171,74.334,12218.0
2023-11-24 11:00:00,76.22,76.24,75.95,76.03,19633.0,74.2561,74.2756,73.993,74.071,19633.0
2023-11-24 11:30:00,76.07,76.09,75.91,75.99,10256.0,74.1099,74.1294,73.9541,74.032,10256.0
2023-11-24 12:00:00,76.01,76.03,75.74,75.83,26472.0,74.0515,74.071,73.7884,73.8761,26472.0
2023-11-24 12:30:00,75.84,76.13,75.84,76.0,26567.0,73.8859,74.1684,73.8859,74.0417,26567.0
2023-11-27 09:30:00,75.53,75.84,75.36,75.63,17563.0,73.5838,73.8859,73.4182,73.6813,17563.0
2023-11-27 10:00:00,75.64,75.74,75.49,75.68,11430.0,73.691,73.7884,73.5449,73.73,11430.0
2023-11-27 10:30:00,75.67,75.87,75.64,75.8,7615.0,73.7202,73.9151,73.691,73.8469,7615.0
2023-11-27 11:00:00,75.83,75.96,75.71,75.95,13324.0,73.8761,74.0028,73.7592,73.993,13324.0
2023-11-27 11:30:00,76.0,76.1,75.85,76.02,7979.0,74.0417,74.1392,73.8956,74.0612,7979.0
2023-11-27 12:00:00,75.95,75.99,75.78,75.81,12180.0,73.993,74.032,73.8274,73.8566,12180.0
2023-11-27 12:30:00,75.78,75.91,75.75,75.83,10158.0,73.8274,73.9541,73.7982,73.8761,10158.0
2023-11-27 13:00:00,75.8,75.82,75.75,75.79,10965.0,73.8469,73.8664,73.7982,73.8371,10965.0
2023-11-27 13:30:00,75.79,75.9,75.79,75.86,8294.0,73.8371,73.9443,73.8371,73.9053,8294.0
2023-11-27 14:00:00,75.89,75.99,75.87,75.87,10790.0,73.9346,74.032,73.9151,73.9151,10790.0
2023-11-27 14:30:00,75.87,75.9,75.79,75.84,11795.0,73.9151,73.9443,73.8371,73.8859,11795.0
2023-11-27 15:00:00,75.84,76.08,75.84,76.05,25205.0,73.8859,74.1197,73.8859,74.0904,25205.0
2023-11-27 15:30:00,76.06,76.14,75.85,75.95,81283.0,74.1002,74.1781,73.8956,73.993,81283.0
2023-11-28 09:30:00,75.67,76.06,75.57,76.03,43453.0,73.7202,74.1002,73.6228,74.071,43453.0
2023-11-28 10:00:00,75.99,76.03,75.77,75.98,13784.0,74.032,74.071,73.8177,74.0223,13784.0
2023-11-28 10:30:00,75.98,76.29,75.97,76.16,17600.0,74.0223,74.3243,74.0125,74.1976,17600.0
2023-11-28 11:00:00,76.17,76.24,76.0,76.06,15207.0,74.2074,74.2756,74.0417,74.1002,15207.0
2023-11-28 11:30:00,76.06,76.2,75.99,76.06,15158.0,74.1002,74.2366,74.032,74.1002,15158.0
2023-11-28 12:00:00,76.06,76.06,75.64,75.68,12038.0,74.1002,74.1002,73.691,73.73,12038.0
2023-11-28 12:30:00,75.66,75.73,75.48,75.48,7810.0,73.7105,73.7787,73.5351,73.5351,7810.0
2023-11-28 13:00:00,75.48,75.48,75.2,75.34,14962.0,73.5351,73.5351,73.2624,73.3987,14962.0
2023-11-28 13:30:00,75.35,75.37,75.14,75.14,13272.0,73.4085,73.428,73.2039,73.2039,13272.0
2023-11-28 14:00:00,75.17,75.33,75.12,75.32,17832.0,73.2331,73.389,73.1844,73.3793,17832.0
2023-11-28 14:30:00,75.32,75.51,75.3,75.44,13177.0,73.3793,73.5644,73.3598,73.4962,13177.0
2023-11-28 15:00:00,75.44,75.47,75.19,75.28,15566.0,73.4962,73.5254,73.2526,73.3403,15566.0
2023-11-28 15:30:00,75.3,75.38,75.11,75.11,75178.0,73.3598,73.4377,73.1747,73.1747,75178.0
2023-11-29 09:30:00,75.74,75.94,75.48,75.92,20671.0,73.7884,73.9833,73.5351,73.9638,20671.0
2023-11-29 10:00:00,75.93,76.06,75.56,75.69,14095.0,73.9735,74.1002,73.6131,73.7397,14095.0
2023-11-29 10:30:00,75.75,75.75,75.47,75.58,15643.0,73.7982,73.7982,73.5254,73.6326,15643.0
2023-11-29 11:00:00,75.59,75.59,75.21,75.21,11443.0,73.6423,73.6423,73.2721,73.2721,11443.0
2023-11-29 11:30:00,75.27,75.43,75.21,75.43,21465.0,73.3305,73.4864,73.2721,73.4864,21465.0
2023-11-29 12:00:00,75.4,75.61,75.36,75.56,11561.0,73.4572,73.6618,73.4182,73.6131,11561.0
2023-11-29 12:30:00,75.59,75.61,75.28,75.31,9504.0,73.6423,73.6618,73.3403,73.3695,9504.0
2023-11-29 13:00:00,75.31,75.34,75.19,75.34,10733.0,73.3695,73.3987,73.2526,73.3987,10733.0
2023-11-29 13:30:00,75.34,75.49,75.31,75.44,12162.0,73.3987,73.5449,73.3695,73.4962,12162.0
2023-11-29 14:00:00,75.44,75.46,75.32,75.33,14229.0,73.4962,73.5157,73.3793,73.389,14229.0
2023-11-29 14:30:00,75.31,75.31,75.09,75.14,19259.0,73.3695,73.3695,73.1552,73.2039,19259.0
2023-11-29 15:00:00,75.15,75.18,75.06,75.1,18464.0,73.2136,73.2429,73.126,73.1649,18464.0
2023-11-29 15:30:00,75.13,75.19,74.96,75.08,100732.0,73.1942,73.2526,73.0285,73.1454,100732.0
2023-11-30 09:30:00,75.1,75.3,74.43,75.23,17706.0,73.1649,73.3598,72.5122,73.2916,17706.0
2023-11-30 10:00:00,75.29,75.52,75.07,75.44,13314.0,73.35,73.5741,73.1357,73.4962,13314.0
2023-11-30 10:30:00,75.43,75.77,75.3,75.76,13021.0,73.4864,73.8177,73.3598,73.8079,13021.0
2023-11-30 11:00:00,75.8,75.85,75.41,75.45,14131.0,73.8469,73.8956,73.4669,73.5059,14131.0
2023-11-30 11:30:00,75.48,75.62,75.13,75.21,11654.0,73.5351,73.6715,73.1942,73.2721,11654.0
2023-11-30 12:00:00,75.14,75.44,75.14,75.18,10842.0,73.2039,73.4962,73.2039,73.2429,10842.0
2023-11-30 12:30:00,75.2,75.25,75.1,75.16,9400.0,73.2624,73.3111,73.1649,73.2234,9400.0
2023-11-30 13:00:00,75.18,75.3,75.11,75.27,7611.0,73.2429,73.3598,73.1747,73.3305,7611.0
2023-11-30 13:30:00,75.24,75.3,75.14,75.27,12663.0,73.3013,73.3598,73.2039,73.3305,12663.0
2023-11-30 14:00:00,75.28,75.37,75.18,75.23,17654.0,73.3403,73.428,73.2429,73.2916,17654.0
2023-11-30 14:30:00,75.25,75.31,75.22,75.26,14034.0,73.3111,73.3695,73.2818,73.3208,14034.0
2023-11-30 15:00:00,75.25,75.26,75.07,75.15,22554.0,73.3111,73.3208,73.1357,73.2136,22554.0
2023-11-30 15:30:00,75.17,75.43,75.11,75.35,223648.0,73.2331,73.4864,73.1747,73.4085,223648.0
2023-12-01 09:30:00,75.47,75.62,75.19,75.5,19738.0,73.5254,73.6715,73.2526,73.5546,19738.0
2023-12-01 10:00:00,75.53,75.66,75.34,75.43,21484.0,73.5838,73.7105,73.3987,73.4864,21484.0
2023-12-01 10:30:00,75.44,75.88,75.44,75.77,11793.0,73.4962,73.9248,73.4962,73.8177,11793.0
2023-12-01 11:00:00,75.73,76.04,75.52,76.04,28394.0,73.7787,74.0807,73.5741,74.0807,28394.0
2023-12-01 11:30:00,76.07,76.44,75.93,76.38,61254.0,74.1099,74.4704,73.9735,74.4119,61254.0
2023-12-01 12:00:00,76.39,76.62,76.3,76.3,19998.0,74.4217,74.6458,74.334,74.334,19998.0
2023-12-01 12:30:00,76.31,76.54,76.28,76.49,11068.0,74.3437,74.5678,74.3145,74.5191,11068.0
2023-12-01 13:00:00,76.49,76.66,76.47,76.65,15638.0,74.5191,74.6847,74.4996,74.675,15638.0
2023-12-01 13:30:00,76.61,76.64,76.44,76.52,11940.0,74.636,74.6652,74.4704,74.5483,11940.0
2023-12-01 14:00:00,76.56,76.61,76.44,76.49,11395.0,74.5873,74.636,74.4704,74.5191,11395.0
2023-12-01 14:30:00,76.52,76.7,76.52,76.64,10157.0,74.5483,74.7237,74.5483,74.6652,10157.0
2023-12-01 15:00:00,76.68,76.72,76.51,76.72,17217.0,74.7042,74.7432,74.5386,74.7432,17217.0
2023-12-01 15:30:00,76.73,76.85,76.53,76.74,92669.0,74.7529,74.8698,74.5581,74.7627,92669.0
2023-12-04 09:30:00,76.1,77.11,75.91,76.73,40340.0,74.1392,75.1231,73.9541,74.7529,40340.0
2023-12-04 10:00:00,76.67,77.07,76.51,76.82,26045.0,74.6945,75.0842,74.5386,74.8406,26045.0
2023-12-04 10:30:00,76.8,76.96,76.55,76.6,44693.0,74.8211,74.977,74.5776,74.6263,44693.0
2023-12-04 11:00:00,76.6,76.81,76.53,76.76,22709.0,74.6263,74.8309,74.5581,74.7822,22709.0
2023-12-04 11:30:00,76.73,76.94,76.71,76.94,31565.0,74.7529,74.9575,74.7334,74.9575,31565.0
2023-12-04 12:00:00,76.95,77.24,76.94,77.2,172230.0,74.9673,75.2498,74.9575,75.2108,172230.0
2023-12-04 12:30:00,77.21,77.34,77.05,77.14,41448.0,75.2206,75.3472,75.0647,75.1524,41448.0
2023-12-04 13:00:00,77.15,77.15,76.87,76.9,29870.0,75.1621,75.1621,74.8893,74.9185,29870.0
2023-12-04 13:30:00,76.9,77.0,76.85,76.91,23926.0,74.9185,75.016,74.8698,74.9283,23926.0
2023-12-04 14:00:00,76.92,77.14,76.92,77.06,23661.0,74.938,75.1524,74.938,75.0744,23661.0
2023-12-04 14:30:00,77.06,77.29,77.04,77.17,24516.0,75.0744,75.2985,75.0549,75.1816,24516.0
2023-12-04 15:00:00,77.18,77.18,76.94,76.97,91862.0,75.1913,75.1913,74.9575,74.9867,91862.0
2023-12-04 15:30:00,76.97,77.17,76.89,77.05,203400.0,74.9867,75.1816,74.9088,75.0647,203400.0
2023-12-05 09:30:00,76.68,76.88,76.23,76.69,68609.0,74.7042,74.8991,74.2658,74.714,68609.0
2023-12-05 10:00:00,76.67,77.05,76.5,76.59,33116.0,74.6945,75.0647,74.5289,74.6165,33116.0
2023-12-05 10:30:00,76.56,76.68,76.31,76.65,32467.0,74.5873,74.7042,74.3437,74.675,32467.0
2023-12-05 11:00:00,76.67,76.68,76.19,76.58,25409.0,74.6945,74.7042,74.2268,74.6068,25409.0
2023-12-05 11:30:00,76.61,76.8,76.41,76.54,12820.0,74.636,74.8211,74.4412,74.5678,12820.0
2023-12-05 12:00:00,76.52,76.58,76.21,76.24,32307.0,74.5483,74.6068,74.2463,74.2756,32307.0
2023-12-05 12:30:00,76.23,76.37,75.93,76.37,21200.0,74.2658,74.4022,73.9735,74.4022,21200.0
2023-12-05 13:00:00,76.39,76.5,76.31,76.39,19236.0,74.4217,74.5289,74.3437,74.4217,19236.0
2023-12-05 13:30:00,76.37,76.43,76.27,76.31,18899.0,74.4022,74.4607,74.3048,74.3437,18899.0
2023-12-05 14:00:00,76.32,76.41,76.31,76.36,22662.0,74.3535,74.4412,74.3437,74.3925,22662.0
2023-12-05 14:30:00,76.4,76.4,76.25,76.38,22433.0,74.4314,74.4314,74.2853,74.4119,22433.0
2023-12-05 15:00:00,76.39,76.5,76.35,76.41,35052.0,74.4217,74.5289,74.3827,74.4412,35052.0
2023-12-05 15:30:00,76.39,76.51,76.25,76.33,142600.0,74.4217,74.5386,74.2853,74.3632,142600.0
2023-12-06 09:30:00,76.84,77.77,76.84,77.1,22519.0,74.8601,75.7661,74.8601,75.1134,22519.0
2023-12-06 10:00:00,77.09,77.31,76.9,76.93,42063.0,75.1037,75.318,74.9185,74.9478,42063.0
2023-12-06 10:30:00,77.0,77.06,76.73,76.76,27957.0,75.016,75.0744,74.7529,74.7822,27957.0
2023-12-06 11:00:00,76.77,77.0,76.62,76.73,17354.0,74.7919,75.016,74.6458,74.7529,17354.0
2023-12-06 11:30:00,76.74,76.94,76.65,76.94,24854.0,74.7627,74.9575,74.675,74.9575,24854.0
2023-12-06 12:00:00,76.97,77.0,76.9,76.98,9796.0,74.9867,75.016,74.9185,74.9965,9796.0
2023-12-06 12:30:00,76.95,77.03,76.9,77.0,12230.0,74.9673,75.0452,74.9185,75.016,12230.0
2023-12-06 13:00:00,77.0,77.38,76.99,77.36,15600.0,75.016,75.3862,75.0062,75.3667,15600.0
2023-12-06 13:30:00,77.34,77.4,77.22,77.33,19758.0,75.3472,75.4057,75.2303,75.3375,19758.0
2023-12-06 14:00:00,77.29,77.35,77.16,77.2,23766.0,75.2985,75.357,75.1718,75.2108,23766.0
2023-12-06 14:30:00,77.23,77.37,77.2,77.21,15630.0,75.24,75.3764,75.2108,75.2206,15630.0
2023-12-06 15:00:00,77.2,77.22,77.07,77.09,27193.0,75.2108,75.2303,75.0842,75.1037,27193.0
2023-12-06 15:30:00,77.09,77.31,77.06,77.28,119352.0,75.1037,75.318,75.0744,75.2888,119352.0
2023-12-07 09:30:00,77.18,77.18,76.63,76.81,22078.0,75.1913,75.1913,74.6555,74.8309,22078.0
2023-12-07 10:00:00,76.87,77.29,76.82,77.09,27392.0,74.8893,75.2985,74.8406,75.1037,27392.0
2023-12-07 10:30:00,77.09,77.09,76.72,76.76,21836.0,75.1037,75.1037,74.7432,74.7822,21836.0
2023-12-07 11:00:00,76.76,77.07,76.74,77.03,43353.0,74.7822,75.0842,74.7627,75.0452,43353.0
2023-12-07 11:30:00,77.08,77.36,77.06,77.22,23567.0,75.0939,75.3667,75.0744,75.2303,23567.0
2023-12-07 12:00:00,77.25,77.39,77.06,77.18,73944.0,75.2595,75.3959,75.0744,75.1913,73944.0
2023-12-07 12:30:00,77.2,77.5,77.15,77.35,40942.0,75.2108,75.5031,75.1621,75.357,40942.0
2023-12-07 13:00:00,77.35,77.4,77.24,77.33,14790.0,75.357,75.4057,75.2498,75.3375,14790.0
2023-12-07 13:30:00,77.33,77.41,77.27,77.31,10856.0,75.3375,75.4154,75.279,75.318,10856.0
2023-12-07 14:00:00,77.31,77.59,77.24,77.51,31770.0,75.318,75.5908,75.2498,75.5128,31770.0
2023-12-07 14:30:00,77.53,77.71,77.49,77.51,22686.0,75.5323,75.7077,75.4933,75.5128,22686.0
2023-12-07 15:00:00,77.48,77.58,77.4,77.42,26802.0,75.4836,75.581,75.4057,75.4251,26802.0
2023-12-07 15:30:00,77.44,78.02,77.42,78.01,255492.0,75.4446,76.0097,75.4251,75.9999,255492.0
2023-12-08 09:30:00,78.12,78.92,77.78,78.91,42218.0,76.1071,76.8865,75.7759,76.8768,42218.0
2023-12-08 10:00:00,78.96,79.26,78.96,79.04,44763.0,76.9255,77.2177,76.9255,77.0034,44763.0
2023-12-08 10:30:00,79.05,79.29,78.85,79.15,42520.0,77.0131,77.247,76.8183,77.1106,42520.0
2023-12-08 11:00:00,79.19,79.22,78.3,78.58,47640.0,77.1495,77.1788,76.2825,76.5553,47640.0
2023-12-08 11:30:00,78.59,78.78,78.42,78.49,17943.0,76.565,76.7501,76.3994,76.4676,17943.0
2023-12-08 12:00:00,78.48,78.48,78.21,78.27,14956.0,76.4578,76.4578,76.1948,76.2532,14956.0
2023-12-08 12:30:00,78.27,78.4,78.24,78.3,10234.0,76.2532,76.3799,76.224,76.2825,10234.0
2023-12-08 13:00:00,78.3,78.31,78.11,78.21,13547.0,76.2825,76.2922,76.0974,76.1948,13547.0
2023-12-08 13:30:00,78.2,78.2,77.99,78.15,18070.0,76.1851,76.1851,75.9805,76.1363,18070.0
2023-12-08 14:00:00,78.17,78.23,78.13,78.22,17672.0,76.1558,76.2143,76.1169,76.2045,17672.0
2023-12-08 14:30:00,78.22,78.28,78.1,78.23,16889.0,76.2045,76.263,76.0876,76.2143,16889.0
2023-12-08 15:00:00,78.21,78.25,78.04,78.15,18752.0,76.1948,76.2338,76.0292,76.1363,18752.0
2023-12-08 15:30:00,78.12,78.21,77.97,77.99,68599.0,76.1071,76.1948,75.961,75.9805,68599.0
2023-12-11 09:30:00,78.32,78.66,78.18,78.46,29932.0,76.302,76.6332,76.1656,76.4384,29932.0
2023-12-11 10:00:00,78.45,78.5,78.28,78.34,19363.0,76.4286,76.4773,76.263,76.3214,19363.0
2023-12-11 10:30:00,78.36,78.48,78.33,78.34,23969.0,76.3409,76.4578,76.3117,76.3214,23969.0
2023-12-11 11:00:00,78.34,78.34,78.08,78.15,25855.0,76.3214,76.3214,76.0681,76.1363,25855.0
2023-12-11 11:30:00,78.14,78.15,77.89,77.92,17881.0,76.1266,76.1363,75.883,75.9123,17881.0
2023-12-11 12:00:00,77.9,77.91,77.75,77.78,36381.0,75.8928,75.9025,75.7466,75.7759,36381.0
2023-12-11 12:30:00,77.76,77.85,77.72,77.83,12564.0,75.7564,75.8441,75.7174,75.8246,12564.0
2023-12-11 13:00:00,77.83,77.94,77.78,77.88,12700.0,75.8246,75.9317,75.7759,75.8733,12700.0
2023-12-11 13:30:00,77.9,77.94,77.82,77.91,14212.0,75.8928,75.9317,75.8148,75.9025,14212.0
2023-12-11 14:00:00,77.91,77.95,77.83,77.84,22798.0,75.9025,75.9415,75.8246,75.8343,22798.0
2023-12-11 14:30:00,77.83,77.95,77.78,77.8,42881.0,75.8246,75.9415,75.7759,75.7954,42881.0
2023-12-11 15:00:00,77.78,77.82,77.67,77.68,23299.0,75.7759,75.8148,75.6687,75.6784,23299.0
2023-12-11 15:30:00,77.68,78.04,77.66,78.03,119006.0,75.6784,76.0292,75.659,76.0194,119006.0
2023-12-12 09:30:00,78.36,79.55,78.34,79.4,105371.0,76.3409,77.5003,76.3214,77.3541,105371.0
2023-12-12 10:00:00,79.41,79.94,79.4,79.87,24046.0,77.3639,77.8802,77.3541,77.812,24046.0
2023-12-12 10:30:00,79.85,80.03,79.59,79.67,25914.0,77.7925,77.9679,77.5392,77.6172,25914.0
2023-12-12 11:00:00,79.69,79.78,79.46,79.52,24144.0,77.6367,77.7243,77.4126,77.471,24144.0
2023-12-12 11:30:00,79.55,79.7,79.54,79.55,13537.0,77.5003,77.6464,77.4905,77.5003,13537.0
2023-12-12 12:00:00,79.53,79.82,79.37,79.68,22644.0,77.4808,77.7633,77.3249,77.6269,22644.0
2023-12-12 12:30:00,79.66,79.74,79.38,79.44,13801.0,77.6074,77.6854,77.3346,77.3931,13801.0
2023-12-12 13:00:00,79.42,79.68,79.34,79.65,12067.0,77.3736,77.6269,77.2957,77.5977,12067.0
2023-12-12 13:30:00,79.66,79.72,79.58,79.64,20020.0,77.6074,77.6659,77.5295,77.5879,20020.0
2023-12-12 14:00:00,79.63,79.63,79.46,79.54,16199.0,77.5782,77.5782,77.4126,77.4905,16199.0
2023-12-12 14:30:00,79.56,79.79,79.56,79.71,17714.0,77.51,77.7341,77.51,77.6561,17714.0
2023-12-12 15:00:00,79.7,79.8,79.54,79.62,52593.0,77.6464,77.7438,77.4905,77.5685,52593.0
2023-12-12 15:30:00,79.62,79.65,79.37,79.49,97838.0,77.5685,77.5977,77.3249,77.4418,97838.0
2023-12-13 09:30:00,79.26,79.47,78.98,79.01,33656.0,77.2177,77.4223,76.945,76.9742,33656.0
2023-12-13 10:00:00,79.01,79.17,78.93,79.09,32424.0,76.9742,77.1301,76.8962,77.0521,32424.0
2023-12-13 10:30:00,79.09,79.32,79.03,79.18,21297.0,77.0521,77.2762,76.9937,77.1398,21297.0
2023-12-13 11:00:00,79.12,79.13,78.85,78.85,25267.0,77.0813,77.0911,76.8183,76.8183,25267.0
2023-12-13 11:30:00,78.86,78.92,78.47,78.5,23267.0,76.828,76.8865,76.4481,76.4773,23267.0
2023-12-13 12:00:00,78.48,78.56,78.35,78.36,15419.0,76.4578,76.5358,76.3312,76.3409,15419.0
2023-12-13 12:30:00,78.37,78.56,78.32,78.44,11769.0,76.3507,76.5358,76.302,76.4189,11769.0
2023-12-13 13:00:00,78.45,78.48,78.27,78.39,19617.0,76.4286,76.4578,76.2532,76.3702,19617.0
2023-12-13 13:30:00,78.36,78.75,78.25,78.72,69747.0,76.3409,76.7209,76.2338,76.6917,69747.0
2023-12-13 14:00:00,78.83,79.5,78.75,79.18,37915.0,76.7988,77.4516,76.7209,77.1398,37915.0
2023-12-13 14:30:00,79.2,79.88,79.17,79.83,57210.0,77.1593,77.8218,77.1301,77.7731,57210.0
2023-12-13 15:00:00,79.82,80.1,79.53,79.62,44612.0,77.7633,78.0361,77.4808,77.5685,44612.0
2023-12-13 15:30:00,79.65,79.65,79.24,79.53,146775.0,77.5977,77.5977,77.1983,77.4808,146775.0
2023-12-14 09:30:00,79.85,80.54,79.84,80.08,46955.0,77.7925,78.4648,77.7828,78.0166,46955.0
2023-12-14 10:00:00,80.09,80.35,79.69,79.93,85185.0,78.0264,78.2797,77.6367,77.8705,85185.0
2023-12-14 10:30:00,79.94,80.25,79.93,80.09,61733.0,77.8802,78.1822,77.8705,78.0264,61733.0
2023-12-14 11:00:00,80.07,80.07,79.66,79.76,73566.0,78.0069,78.0069,77.6074,77.7049,73566.0
2023-12-14 11:30:00,79.76,79.93,79.65,79.82,63213.0,77.7049,77.8705,77.5977,77.7633,63213.0
2023-12-14 12:00:00,79.81,80.23,79.81,80.01,83058.0,77.7536,78.1627,77.7536,77.9484,83058.0
2023-12-14 12:30:00,80.01,80.58,79.98,80.47,35328.0,77.9484,78.5037,77.9192,78.3966,35328.0
2023-12-14 13:00:00,80.44,80.44,80.17,80.17,30691.0,78.3673,78.3673,78.1043,78.1043,30691.0
2023-12-14 13:30:00,80.17,80.38,79.98,80.08,31136.0,78.1043,78.3089,77.9192,78.0166,31136.0
2023-12-14 14:00:00,80.09,80.46,80.06,80.42,41420.0,78.0264,78.3868,77.9971,78.3478,41420.0
2023-12-14 14:30:00,80.4,80.58,80.24,80.47,35703.0,78.3284,78.5037,78.1725,78.3966,35703.0
2023-12-14 15:00:00,80.48,80.82,80.45,80.76,42334.0,78.4063,78.7375,78.3771,78.6791,42334.0
2023-12-14 15:30:00,80.76,80.84,80.5,80.59,120434.0,78.6791,78.757,78.4258,78.5135,120434.0
2023-12-15 09:30:00,79.73,80.38,79.67,79.81,174799.0,77.6756,78.3089,77.6172,77.7536,174799.0
2023-12-15 10:00:00,79.84,80.14,79.75,79.97,95072.0,77.7828,78.0751,77.6951,77.9094,95072.0
2023-12-15 10:30:00,79.95,80.03,79.76,79.82,34607.0,77.89,77.9679,77.7049,77.7633,34607.0
2023-12-15 11:00:00,79.82,79.96,79.66,79.78,25449.0,77.7633,77.8997,77.6074,77.7243,25449.0
2023-12-15 11:30:00,79.75,79.8,79.54,79.57,23561.0,77.6951,77.7438,77.4905,77.5198,23561.0
2023-12-15 12:00:00,79.58,79.69,79.48,79.5,21112.0,77.5295,77.6367,77.4321,77.4516,21112.0
2023-12-15 12:30:00,79.51,79.53,79.25,79.27,25443.0,77.4613,77.4808,77.208,77.2275,25443.0
2023-12-15 13:00:00,79.25,79.4,79.18,79.26,49603.0,77.208,77.3541,77.1398,77.2177,49603.0
2023-12-15 13:30:00,79.26,79.33,78.98,79.0,28586.0,77.2177,77.2859,76.945,76.9644,28586.0
2023-12-15 14:00:00,78.99,79.29,78.98,79.03,32134.0,76.9547,77.247,76.945,76.9937,32134.0
2023-12-15 14:30:00,79.03,79.52,79.03,79.45,40523.0,76.9937,77.471,76.9937,77.4028,40523.0
2023-12-15 15:00:00,79.53,79.81,79.52,79.63,40698.0,77.4808,77.7536,77.471,77.5782,40698.0
2023-12-15 15:30:00,79.62,79.63,79.05,79.19,226809.0,77.5685,77.5782,77.0131,77.1495,226809.0
2023-12-18 09:30:00,79.34,79.86,79.07,79.62,107174.0,77.2957,77.8023,77.0326,77.5685,107174.0
2023-12-18 10:00:00,79.61,79.82,79.21,79.36,37640.0,77.5587,77.7633,77.169,77.3152,37640.0
2023-12-18 10:30:00,79.36,79.37,78.86,79.05,48549.0,77.3152,77.3249,76.828,77.0131,48549.0
2023-12-18 11:00:00,79.01,79.36,78.95,79.33,25901.0,76.9742,77.3152,76.9157,77.2859,25901.0
2023-12-18 11:30:00,79.3,79.48,79.06,79.35,20170.0,77.2567,77.4321,77.0229,77.3054,20170.0
2023-12-18 12:00:00,79.37,79.73,79.33,79.57,15380.0,77.3249,77.6756,77.2859,77.5198,15380.0
2023-12-18 12:30:00,79.61,79.7,79.55,79.67,13454.0,77.5587,77.6464,77.5003,77.6172,13454.0
2023-12-18 13:00:00,79.66,79.71,79.41,79.45,21549.0,77.6074,77.6561,77.3639,77.4028,21549.0
2023-12-18 13:30:00,79.46,79.52,79.42,79.51,15325.0,77.4126,77.471,77.3736,77.4613,15325.0
2023-12-18 14:00:00,79.55,79.65,79.43,79.5,16049.0,77.5003,77.5977,77.3834,77.4516,16049.0
2023-12-18 14:30:00,79.51,79.69,79.43,79.58,17449.0,77.4613,77.6367,77.3834,77.5295,17449.0
2023-12-18 15:00:00,79.56,79.65,79.49,79.6,21525.0,77.51,77.5977,77.4418,77.549,21525.0
2023-12-18 15:30:00,79.61,79.69,79.39,79.39,86481.0,77.5587,77.6367,77.3444,77.3444,86481.0
2023-12-19 09:30:00,79.67,80.47,79.67,80.47,27192.0,77.6172,78.3966,77.6172,78.3966,27192.0
2023-12-19 10:00:00,80.48,80.48,80.06,80.11,32113.0,78.4063,78.4063,77.9971,78.0458,32113.0
2023-12-19 10:30:00,80.09,80.36,80.02,80.22,19763.0,78.0264,78.2894,77.9582,78.153,19763.0
2023-12-19 11:00:00,80.25,80.45,80.21,80.35,17014.0,78.1822,78.3771,78.1433,78.2797,17014.0
2023-12-19 11:30:00,80.33,80.35,80.03,80.21,24097.0,78.2602,78.2797,77.9679,78.1433,24097.0
2023-12-19 12:00:00,80.18,80.41,80.17,80.39,17509.0,78.114,78.3381,78.1043,78.3186,17509.0
2023-12-19 12:30:00,80.4,80.68,80.38,80.65,31424.0,78.3284,78.6011,78.3089,78.5719,31424.0
2023-12-19 13:00:00,80.65,80.81,80.58,80.75,32078.0,78.5719,78.7278,78.5037,78.6693,32078.0
2023-12-19 13:30:00,80.76,80.84,80.72,80.78,20912.0,78.6791,78.757,78.6401,78.6986,20912.0
2023-12-19 14:00:00,80.79,80.91,80.75,80.91,18511.0,78.7083,78.8252,78.6693,78.8252,18511.0
2023-12-19 14:30:00,80.91,80.93,80.67,80.69,38808.0,78.8252,78.8447,78.5914,78.6109,38808.0
2023-12-19 15:00:00,80.69,80.81,80.68,80.74,31556.0,78.6109,78.7278,78.6011,78.6596,31556.0
2023-12-19 15:30:00,80.77,80.91,80.64,80.9,128945.0,78.6888,78.8252,78.5622,78.8155,128945.0
2023-12-20 09:30:00,80.7,81.1,80.7,81.1,24945.0,78.6206,79.0103,78.6206,79.0103,24945.0
2023-12-20 10:00:00,81.12,81.34,81.08,81.22,22299.0,79.0298,79.2441,78.9908,79.1272,22299.0
2023-12-20 10:30:00,81.24,81.35,81.09,81.13,16297.0,79.1467,79.2539,79.0006,79.0396,16297.0
2023-12-20 11:00:00,81.1,81.2,81.02,81.14,26099.0,79.0103,79.1078,78.9324,79.0493,26099.0
2023-12-20 11:30:00,81.16,81.27,81.05,81.22,19884.0,79.0688,79.1759,78.9616,79.1272,19884.0
2023-12-20 12:00:00,81.23,81.24,81.17,81.21,11337.0,79.137,79.1467,79.0785,79.1175,11337.0
2023-12-20 12:30:00,81.23,81.35,81.1,81.32,9018.0,79.137,79.2539,79.0103,79.2247,9018.0
2023-12-20 13:00:00,81.31,81.31,80.92,80.99,13156.0,79.2149,79.2149,78.835,78.9032,13156.0
2023-12-20 13:30:00,80.97,81.05,80.94,81.0,20039.0,78.8837,78.9616,78.8544,78.9129,20039.0
2023-12-20 14:00:00,81.0,81.2,80.97,81.12,13626.0,78.9129,79.1078,78.8837,79.0298,13626.0
2023-12-20 14:30:00,81.11,81.11,80.65,80.68,95166.0,79.0201,79.0201,78.5719,78.6011,95166.0
2023-12-20 15:00:00,80.65,80.88,80.42,80.49,20188.0,78.5719,78.796,78.3478,78.416,20188.0
2023-12-20 15:30:00,80.51,80.83,80.22,80.26,100459.0,78.4355,78.7473,78.153,78.192,100459.0
2023-12-21 09:30:00,81.03,81.2,80.82,81.16,20166.0,78.9421,79.1078,78.7375,79.0688,20166.0
2023-12-21 10:00:00,81.14,81.32,80.94,81.07,39282.0,79.0493,79.2247,78.8544,78.9811,39282.0
2023-12-21 10:30:00,81.1,81.16,80.92,81.01,18234.0,79.0103,79.0688,78.835,78.9226,18234.0
2023-12-21 11:00:00,81.04,81.32,80.98,81.26,12049.0,78.9519,79.2247,78.8934,79.1662,12049.0
2023-12-21 11:30:00,81.25,81.29,80.98,80.98,14209.0,79.1565,79.1954,78.8934,78.8934,14209.0
2023-12-21 12:00:00,80.99,81.08,80.82,80.97,28460.0,78.9032,78.9908,78.7375,78.8837,28460.0
2023-12-21 12:30:00,80.98,81.2,80.96,81.14,14723.0,78.8934,79.1078,78.8739,79.0493,14723.0
2023-12-21 13:00:00,81.15,81.24,80.96,81.07,14368.0,79.059,79.1467,78.8739,78.9811,14368.0
2023-12-21 13:30:00,81.09,81.43,81.06,81.42,15066.0,79.0006,79.3318,78.9714,79.3221,15066.0
2023-12-21 14:00:00,81.41,81.41,81.23,81.25,23381.0,79.3123,79.3123,79.137,79.1565,23381.0
2023-12-21 14:30:00,81.22,81.27,81.12,81.16,15850.0,79.1272,79.1759,79.0298,79.0688,15850.0
2023-12-21 15:00:00,81.14,81.34,81.0,81.32,22411.0,79.0493,79.2441,78.9129,79.2247,22411.0
2023-12-21 15:30:00,81.35,81.57,81.25,81.56,83085.0,79.2539,79.4682,79.1565,79.4585,83085.0
2023-12-22 09:30:00,81.95,81.95,81.56,81.58,18169.0,79.8384,79.8384,79.4585,79.478,18169.0
2023-12-22 10:00:00,81.61,81.82,81.45,81.78,21034.0,79.5072,79.7118,79.3513,79.6728,21034.0
2023-12-22 10:30:00,81.8,81.93,81.66,81.73,15449.0,79.6923,79.8189,79.5559,79.6241,15449.0
2023-12-22 11:00:00,81.73,82.03,81.68,81.97,15055.0,79.6241,79.9164,79.5754,79.8579,15055.0
2023-12-22 11:30:00,82.0,82.03,81.67,81.82,9271.0,79.8871,79.9164,79.5656,79.7118,9271.0
2023-12-22 12:00:00,81.83,81.87,81.61,81.87,29828.0,79.7215,79.7605,79.5072,79.7605,29828.0
2023-12-22 12:30:00,81.87,81.92,81.8,81.84,6129.0,79.7605,79.8092,79.6923,79.7313,6129.0
2023-12-22 13:00:00,81.88,81.96,81.85,81.91,9682.0,79.7702,79.8482,79.741,79.7995,9682.0
2023-12-22 13:30:00,81.89,81.93,81.76,81.92,10426.0,79.78,79.8189,79.6533,79.8092,10426.0
2023-12-22 14:00:00,81.92,81.92,81.32,81.37,21679.0,79.8092,79.8092,79.2247,79.2734,21679.0
2023-12-22 14:30:00,81.33,81.75,81.24,81.75,11817.0,79.2344,79.6436,79.1467,79.6436,11817.0
2023-12-22 15:00:00,81.77,81.79,81.58,81.74,18500.0,79.6631,79.6825,79.478,79.6338,18500.0
2023-12-22 15:30:00,81.72,81.75,81.55,81.74,44230.0,79.6144,79.6436,79.4487,79.6338,44230.0
2023-12-26 09:30:00,81.7,81.8,81.42,81.77,18184.0,79.5949,79.6923,79.3221,79.6631,18184.0
2023-12-26 10:00:00,81.79,81.87,81.56,81.6,9604.0,79.6825,79.7605,79.4585,79.4974,9604.0
2023-12-26 10:30:00,81.58,81.77,81.54,81.75,11084.0,79.478,79.6631,79.439,79.6436,11084.0
2023-12-26 11:00:00,81.75,81.84,81.7,81.72,14018.0,79.6436,79.7313,79.5949,79.6144,14018.0
2023-12-26 11:30:00,81.73,81.79,81.65,81.79,10940.0,79.6241,79.6825,79.5462,79.6825,10940.0
2023-12-26 12:00:00,81.77,81.96,81.74,81.86,9189.0,79.6631,79.8482,79.6338,79.7507,9189.0
2023-12-26 12:30:00,81.87,81.97,81.73,81.94,7633.0,79.7605,79.8579,79.6241,79.8287,7633.0
2023-12-26 13:00:00,81.94,82.06,81.89,81.98,11436.0,79.8287,79.9456,79.78,79.8677,11436.0
2023-12-26 13:30:00,82.0,82.01,81.86,81.88,11686.0,79.8871,79.8969,79.7507,79.7702,11686.0
2023-12-26 14:00:00,81.92,82.02,81.91,81.93,7467.0,79.8092,79.9066,79.7995,79.8189,7467.0
2023-12-26 14:30:00,81.96,81.99,81.92,81.95,10550.0,79.8482,79.8774,79.8092,79.8384,10550.0
2023-12-26 15:00:00,81.97,82.04,81.84,81.97,23277.0,79.8579,79.9261,79.7313,79.8579,23277.0
2023-12-26 15:30:00,81.95,81.97,81.74,81.85,46078.0,79.8384,79.8579,79.6338,79.741,46078.0
2023-12-27 09:30:00,81.98,82.2,81.69,82.05,20320.0,79.8677,80.082,79.5851,79.9358,20320.0
2023-12-27 10:00:00,82.12,82.21,82.05,82.16,15103.0,80.004,80.0917,79.9358,80.043,15103.0
2023-12-27 10:30:00,82.13,82.17,81.91,82.01,14600.0,80.0138,80.0528,79.7995,79.8969,14600.0
2023-12-27 11:00:00,82.02,82.13,81.94,82.01,10103.0,79.9066,80.0138,79.8287,79.8969,10103.0
2023-12-27 11:30:00,82.0,82.28,82.0,82.14,8862.0,79.8871,80.1599,79.8871,80.0235,8862.0
2023-12-27 12:00:00,82.14,82.16,82.05,82.15,6453.0,80.0235,80.043,79.9358,80.0333,6453.0
2023-12-27 12:30:00,82.14,82.14,81.96,82.12,8199.0,80.0235,80.0235,79.8482,80.004,8199.0
2023-12-27 13:00:00,82.13,82.4,82.13,82.16,9534.0,80.0138,80.2768,80.0138,80.043,9534.0
2023-12-27 13:30:00,82.15,82.23,82.09,82.17,14994.0,80.0333,80.1112,79.9748,80.0528,14994.0
2023-12-27 14:00:00,82.14,82.18,81.92,82.11,18611.0,80.0235,80.0625,79.8092,79.9943,18611.0
2023-12-27 14:30:00,82.12,82.13,82.02,82.04,10171.0,80.004,80.0138,79.9066,79.9261,10171.0
2023-12-27 15:00:00,82.07,82.19,82.02,82.08,11980.0,79.9553,80.0722,79.9066,79.9651,11980.0
2023-12-27 15:30:00,82.05,82.19,81.9,82.17,52573.0,79.9358,80.0722,79.7897,80.0528,52573.0
2023-12-28 09:30:00,81.93,82.23,81.82,82.2,36364.0,79.8189,80.1112,79.7118,80.082,36364.0
2023-12-28 10:00:00,82.15,82.29,82.05,82.24,24962.0,80.0333,80.1697,79.9358,80.121,24962.0
2023-12-28 10:30:00,82.34,82.41,81.99,82.02,12451.0,80.2184,80.2866,79.8774,79.9066,12451.0
2023-12-28 11:00:00,82.03,82.15,81.98,82.08,13330.0,79.9164,80.0333,79.8677,79.9651,13330.0
2023-12-28 11:30:00,82.05,82.16,82.05,82.13,7008.0,79.9358,80.043,79.9358,80.0138,7008.0
2023-12-28 12:00:00,82.14,82.22,82.13,82.16,6158.0,80.0235,80.1015,80.0138,80.043,6158.0
2023-12-28 12:30:00,82.23,82.26,82.18,82.23,5215.0,80.1112,80.1404,80.0625,80.1112,5215.0
2023-12-28 13:00:00,82.25,82.27,82.09,82.25,6715.0,80.1307,80.1502,79.9748,80.1307,6715.0
2023-12-28 13:30:00,82.26,82.38,82.19,82.3,5465.0,80.1404,80.2573,80.0722,80.1794,5465.0
2023-12-28 14:00:00,82.31,82.38,82.28,82.38,5026.0,80.1891,80.2573,80.1599,80.2573,5026.0
2023-12-28 14:30:00,82.35,82.41,82.24,82.26,8675.0,80.2281,80.2866,80.121,80.1404,8675.0
2023-12-28 15:00:00,82.26,82.37,82.19,82.32,11598.0,80.1404,80.2476,80.0722,80.1989,11598.0
2023-12-28 15:30:00,82.33,82.44,82.2,82.24,56610.0,80.2086,80.3158,80.082,80.121,56610.0
2023-12-29 09:30:00,82.03,82.53,82.03,82.48,17728.0,79.9164,80.4035,79.9164,80.3548,17728.0
2023-12-29 10:00:00,82.5,82.65,82.38,82.5,18620.0,80.3743,80.5204,80.2573,80.3743,18620.0
2023-12-29 10:30:00,82.48,82.48,82.28,82.48,8570.0,80.3548,80.3548,80.1599,80.3548,8570.0
2023-12-29 11:00:00,82.5,82.77,82.35,82.35,24688.0,80.3743,80.6373,80.2281,80.2281,24688.0
2023-12-29 11:30:00,82.32,82.47,82.31,82.36,19523.0,80.1989,80.345,80.1891,80.2379,19523.0
2023-12-29 12:00:00,82.41,82.48,82.22,82.28,12538.0,80.2866,80.3548,80.1015,80.1599,12538.0
2023-12-29 12:30:00,82.24,82.58,82.24,82.54,11837.0,80.121,80.4522,80.121,80.4132,11837.0
2023-12-29 13:00:00,82.48,82.56,82.45,82.48,11024.0,80.3548,80.4327,80.3255,80.3548,11024.0
2023-12-29 13:30:00,82.47,82.56,82.39,82.47,12216.0,80.345,80.4327,80.2671,80.345,12216.0
2023-12-29 14:00:00,82.5,82.57,82.42,82.47,14912.0,80.3743,80.4425,80.2963,80.345,14912.0
2023-12-29 14:30:00,82.49,82.58,82.49,82.56,11380.0,80.3645,80.4522,80.3645,80.4327,11380.0
2023-12-29 15:00:00,82.58,82.65,82.51,82.63,16271.0,80.4522,80.5204,80.384,80.5009,16271.0
2023-12-29 15:30:00,82.63,82.65,82.32,82.45,75610.0,80.5009,80.5204,80.1989,80.3255,75610.0
2024-01-02 09:30:00,81.7,82.45,81.5,82.45,18411.0,79.5949,80.3255,79.4,80.3255,18411.0
2024-01-02 10:00:00,82.51,82.63,82.08,82.15,20635.0,80.384,80.5009,79.9651,80.0333,20635.0
2024-01-02 10:30:00,82.14,82.14,81.62,81.64,21664.0,80.0235,80.0235,79.5169,79.5364,21664.0
2024-01-02 11:00:00,81.75,82.0,81.75,81.8,8447.0,79.6436,79.8871,79.6436,79.6923,8447.0
2024-01-02 11:30:00,81.79,81.87,81.64,81.78,12822.0,79.6825,79.7605,79.5364,79.6728,12822.0
2024-01-02 12:00:00,81.83,81.85,81.49,81.57,21263.0,79.7215,79.741,79.3903,79.4682,21263.0
2024-01-02 12:30:00,81.53,81.86,81.5,81.61,7491.0,79.4292,79.7507,79.4,79.5072,7491.0
2024-01-02 13:00:00,81.64,81.74,81.56,81.56,9910.0,79.5364,79.6338,79.4585,79.4585,9910.0
2024-01-02 13:30:00,81.56,81.63,81.43,81.47,12194.0,79.4585,79.5267,79.3318,79.3708,12194.0
2024-01-02 14:00:00,81.48,81.55,81.3,81.36,9466.0,79.3805,79.4487,79.2052,79.2636,9466.0
2024-01-02 14:30:00,81.34,81.37,81.2,81.2,12535.0,79.2441,79.2734,79.1078,79.1078,12535.0
2024-01-02 15:00:00,81.22,81.42,81.19,81.35,15740.0,79.1272,79.3221,79.098,79.2539,15740.0
2024-01-02 15:30:00,81.35,81.51,81.24,81.44,70550.0,79.2539,79.4098,79.1467,79.3416,70550.0
2024-01-03 09:30:00,80.87,80.87,80.0,80.17,22846.0,78.7863,78.7863,77.9387,78.1043,22846.0
2024-01-03 10:00:00,80.34,80.49,79.96,80.32,25997.0,78.2699,78.416,77.8997,78.2504,25997.0
2024-01-03 10:30:00,80.17,80.17,79.57,79.68,27748.0,78.1043,78.1043,77.5198,77.6269,27748.0
2024-01-03 11:00:00,79.65,79.76,79.0,79.07,98298.0,77.5977,77.7049,76.9644,77.0326,98298.0
2024-01-03 11:30:00,79.03,79.25,78.86,79.17,75088.0,76.9937,77.208,76.828,77.1301,75088.0
2024-01-03 12:00:00,79.14,79.17,78.29,78.66,51219.0,77.1008,77.1301,76.2727,76.6332,51219.0
2024-01-03 12:30:00,78.68,78.7,78.09,78.49,48925.0,76.6527,76.6722,76.0779,76.4676,48925.0
2024-01-03 13:00:00,78.53,79.13,78.51,79.09,66937.0,76.5065,77.0911,76.4871,77.0521,66937.0
2024-01-03 13:30:00,79.09,79.18,78.96,78.96,32126.0,77.0521,77.1398,76.9255,76.9255,32126.0
2024-01-03 14:00:00,78.95,79.15,78.55,79.11,38224.0,76.9157,77.1106,76.526,77.0716,38224.0
2024-01-03 14:30:00,79.14,79.18,78.8,78.85,35556.0,77.1008,77.1398,76.7696,76.8183,35556.0
2024-01-03 15:00:00,78.83,78.83,78.46,78.65,32164.0,76.7988,76.7988,76.4384,76.6235,32164.0
2024-01-03 15:30:00,78.65,79.0,78.6,78.71,97020.0,76.6235,76.9644,76.5747,76.6819,97020.0
2024-01-04 09:30:00,78.72,79.82,78.33,79.82,34914.0,76.6917,77.7633,76.3117,77.7633,34914.0
2024-01-04 10:00:00,79.83,80.38,79.76,80.05,37386.0,77.7731,78.3089,77.7049,77.9874,37386.0
2024-01-04 10:30:00,80.04,80.15,79.91,79.99,27269.0,77.9776,78.0848,77.851,77.9289,27269.0
2024-01-04 11:00:00,79.98,80.46,79.98,80.37,18659.0,77.9192,78.3868,77.9192,78.2991,18659.0
2024-01-04 11:30:00,80.34,80.34,79.89,79.96,12109.0,78.2699,78.2699,77.8315,77.8997,12109.0
2024-01-04 12:00:00,80.03,80.09,79.81,80.03,8957.0,77.9679,78.0264,77.7536,77.9679,8957.0
2024-01-04 12:30:00,80.06,80.07,79.9,79.97,5645.0,77.9971,78.0069,77.8412,77.9094,5645.0
2024-01-04 13:00:00,79.94,80.02,79.82,79.84,14130.0,77.8802,77.9582,77.7633,77.7828,14130.0
2024-01-04 13:30:00,79.86,79.89,79.69,79.73,12464.0,77.8023,77.8315,77.6367,77.6756,12464.0
2024-01-04 14:00:00,79.75,79.83,79.71,79.8,9616.0,77.6951,77.7731,77.6561,77.7438,9616.0
2024-01-04 14:30:00,79.78,79.86,79.6,79.72,13633.0,77.7243,77.8023,77.549,77.6659,13633.0
2024-01-04 15:00:00,79.72,79.87,79.57,79.66,24607.0,77.6659,77.812,77.5198,77.6074,24607.0
2024-01-04 15:30:00,79.66,79.69,79.33,79.38,77931.0,77.6074,77.6367,77.2859,77.3346,77931.0
2024-01-05 09:30:00,79.1,79.5,78.91,79.25,18339.0,77.0619,77.4516,76.8768,77.208,18339.0
2024-01-05 10:00:00,79.42,79.67,79.24,79.33,10163.0,77.3736,77.6172,77.1983,77.2859,10163.0
2024-01-05 10:30:00,79.34,79.62,79.29,79.43,9074.0,77.2957,77.5685,77.247,77.3834,9074.0
2024-01-05 11:00:00,79.41,79.42,78.99,79.0,6045.0,77.3639,77.3736,76.9547,76.9644,6045.0
2024-01-05 11:30:00,79.04,79.13,78.98,79.01,10840.0,77.0034,77.0911,76.945,76.9742,10840.0
2024-01-05 12:00:00,79.05,79.05,78.79,78.89,7353.0,77.0131,77.0131,76.7598,76.8573,7353.0
2024-01-05 12:30:00,78.89,78.9,78.81,78.84,5088.0,76.8573,76.867,76.7793,76.8086,5088.0
2024-01-05 13:00:00,78.8,78.93,78.71,78.93,15341.0,76.7696,76.8962,76.6819,76.8962,15341.0
2024-01-05 13:30:00,79.04,79.14,79.02,79.05,3937.0,77.0034,77.1008,76.9839,77.0131,3937.0
2024-01-05 14:00:00,79.06,79.29,79.06,79.12,9166.0,77.0229,77.247,77.0229,77.0813,9166.0
2024-01-05 14:30:00,79.15,79.19,78.86,78.88,11321.0,77.1106,77.1495,76.828,76.8475,11321.0
2024-01-05 15:00:00,78.86,79.09,78.83,79.08,11175.0,76.828,77.0521,76.7988,77.0424,11175.0
2024-01-05 15:30:00,79.04,79.22,78.9,79.03,53363.0,77.0034,77.1788,76.867,76.9937,53363.0
2024-01-08 09:30:00,79.27,79.37,78.93,79.18,26752.0,77.2275,77.3249,76.8962,77.1398,26752.0
2024-01-08 10:00:00,79.18,79.24,78.99,79.04,15027.0,77.1398,77.1983,76.9547,77.0034,15027.0
2024-01-08 10:30:00,79.06,79.07,78.91,78.93,15394.0,77.0229,77.0326,76.8768,76.8962,15394.0
2024-01-08 11:00:00,78.93,78.98,78.7,78.73,21032.0,76.8962,76.945,76.6722,76.7014,21032.0
2024-01-08 11:30:00,78.74,78.78,78.63,78.74,21811.0,76.7111,76.7501,76.604,76.7111,21811.0
2024-01-08 12:00:00,78.77,78.85,78.44,78.48,12209.0,76.7404,76.8183,76.4189,76.4578,12209.0
2024-01-08 12:30:00,78.48,78.66,78.46,78.65,10246.0,76.4578,76.6332,76.4384,76.6235,10246.0
2024-01-08 13:00:00,78.62,78.78,78.6,78.68,20440.0,76.5942,76.7501,76.5747,76.6527,20440.0
2024-01-08 13:30:00,78.69,78.84,78.65,78.81,16419.0,76.6624,76.8086,76.6235,76.7793,16419.0
2024-01-08 14:00:00,78.8,78.99,78.75,78.99,21482.0,76.7696,76.9547,76.7209,76.9547,21482.0
2024-01-08 14:30:00,79.01,79.28,78.99,79.25,27102.0,76.9742,77.2372,76.9547,77.208,27102.0
2024-01-08 15:00:00,79.26,79.42,79.23,79.27,49257.0,77.2177,77.3736,77.1885,77.2275,49257.0
2024-01-08 15:30:00,79.24,79.5,79.19,79.24,113672.0,77.1983,77.4516,77.1495,77.1983,113672.0
2024-01-09 09:30:00,78.84,79.19,78.8,79.11,28474.0,76.8086,77.1495,76.7696,77.0716,28474.0
2024-01-09 10:00:00,79.12,79.54,79.04,79.34,25869.0,77.0813,77.4905,77.0034,77.2957,25869.0
2024-01-09 10:30:00,79.33,79.45,79.18,79.18,21289.0,77.2859,77.4028,77.1398,77.1398,21289.0
2024-01-09 11:00:00,79.19,79.29,79.11,79.29,16526.0,77.1495,77.247,77.0716,77.247,16526.0
2024-01-09 11:30:00,79.31,79.5,79.29,79.5,15670.0,77.2664,77.4516,77.247,77.4516,15670.0
2024-01-09 12:00:00,79.52,79.65,79.44,79.59,17819.0,77.471,77.5977,77.3931,77.5392,17819.0
2024-01-09 12:30:00,79.59,79.74,79.56,79.71,24250.0,77.5392,77.6854,77.51,77.6561,24250.0
2024-01-09 13:00:00,79.71,79.86,79.57,79.61,14146.0,77.6561,77.8023,77.5198,77.5587,14146.0
2024-01-09 13:30:00,79.58,79.83,79.48,79.75,16389.0,77.5295,77.7731,77.4321,77.6951,16389.0
2024-01-09 14:00:00,79.74,79.78,79.57,79.59,16551.0,77.6854,77.7243,77.5198,77.5392,16551.0
2024-01-09 14:30:00,79.6,79.67,79.54,79.66,17732.0,77.549,77.6172,77.4905,77.6074,17732.0
2024-01-09 15:00:00,79.66,79.77,79.56,79.73,22756.0,77.6074,77.7146,77.51,77.6756,22756.0
2024-01-09 15:30:00,79.74,79.85,79.56,79.84,98312.0,77.6854,77.7925,77.51,77.7828,98312.0
2024-01-10 09:30:00,79.84,80.15,79.66,79.94,34588.0,77.7828,78.0848,77.6074,77.8802,34588.0
2024-01-10 10:00:00,79.82,80.34,79.79,80.33,42662.0,77.7633,78.2699,77.7341,78.2602,42662.0
2024-01-10 10:30:00,80.35,80.59,80.28,80.59,27689.0,78.2797,78.5135,78.2115,78.5135,27689.0
2024-01-10 11:00:00,80.59,80.77,80.46,80.56,27038.0,78.5135,78.6888,78.3868,78.4842,27038.0
2024-01-10 11:30:00,80.53,80.73,80.5,80.63,30492.0,78.455,78.6499,78.4258,78.5524,30492.0
2024-01-10 12:00:00,80.59,80.73,80.59,80.69,16822.0,78.5135,78.6499,78.5135,78.6109,16822.0
2024-01-10 12:30:00,80.69,80.8,80.66,80.79,30540.0,78.6109,78.7181,78.5817,78.7083,30540.0
2024-01-10 13:00:00,80.78,81.01,80.77,80.91,41518.0,78.6986,78.9226,78.6888,78.8252,41518.0
2024-01-10 13:30:00,80.91,80.93,80.48,80.48,18464.0,78.8252,78.8447,78.4063,78.4063,18464.0
2024-01-10 14:00:00,80.45,80.58,80.34,80.39,11574.0,78.3771,78.5037,78.2699,78.3186,11574.0
2024-01-10 14:30:00,80.39,80.47,80.3,80.38,19976.0,78.3186,78.3966,78.2309,78.3089,19976.0
2024-01-10 15:00:00,80.4,80.5,80.04,80.13,24481.0,78.3284,78.4258,77.9776,78.0653,24481.0
2024-01-10 15:30:00,80.09,80.49,80.05,80.48,96776.0,78.0264,78.416,77.9874,78.4063,96776.0
2024-01-11 09:30:00,80.48,80.67,80.34,80.48,23947.0,78.4063,78.5914,78.2699,78.4063,23947.0
2024-01-11 10:00:00,80.5,80.51,80.08,80.34,27733.0,78.4258,78.4355,78.0166,78.2699,27733.0
2024-01-11 10:30:00,80.34,80.44,80.12,80.13,21834.0,78.2699,78.3673,78.0556,78.0653,21834.0
2024-01-11 11:00:00,80.14,80.28,80.01,80.05,21293.0,78.0751,78.2115,77.9484,77.9874,21293.0
2024-01-11 11:30:00,80.05,80.19,79.9,80.02,15008.0,77.9874,78.1238,77.8412,77.9582,15008.0
2024-01-11 12:00:00,80.0,80.24,80.0,80.15,24014.0,77.9387,78.1725,77.9387,78.0848,24014.0
2024-01-11 12:30:00,80.13,80.32,80.11,80.15,11580.0,78.0653,78.2504,78.0458,78.0848,11580.0
2024-01-11 13:00:00,80.17,80.31,79.96,79.99,22691.0,78.1043,78.2407,77.8997,77.9289,22691.0
2024-01-11 13:30:00,79.97,80.07,79.86,80.07,15079.0,77.9094,78.0069,77.8023,78.0069,15079.0
2024-01-11 14:00:00,80.06,80.44,79.94,80.39,49058.0,77.9971,78.3673,77.8802,78.3186,49058.0
2024-01-11 14:30:00,80.42,80.69,80.39,80.64,16369.0,78.3478,78.6109,78.3186,78.5622,16369.0
2024-01-11 15:00:00,80.62,80.84,80.49,80.75,36433.0,78.5427,78.757,78.416,78.6693,36433.0
2024-01-11 15:30:00,80.78,80.81,80.6,80.66,83764.0,78.6986,78.7278,78.5232,78.5817,83764.0
2024-01-12 09:30:00,81.26,81.54,80.3,80.32,26267.0,79.1662,79.439,78.2309,78.2504,26267.0
2024-01-12 10:00:00,80.31,80.78,80.27,80.37,8428.0,78.2407,78.6986,78.2017,78.2991,8428.0
2024-01-12 10:30:00,80.4,80.63,80.0,80.15,20136.0,78.3284,78.5524,77.9387,78.0848,20136.0
2024-01-12 11:00:00,80.14,80.62,80.14,80.52,10355.0,78.0751,78.5427,78.0751,78.4453,10355.0
2024-01-12 11:30:00,80.58,80.71,80.29,80.52,15412.0,78.5037,78.6304,78.2212,78.4453,15412.0
2024-01-12 12:00:00,80.54,80.77,80.47,80.61,10744.0,78.4648,78.6888,78.3966,78.533,10744.0
2024-01-12 12:30:00,80.62,80.73,80.58,80.61,8565.0,78.5427,78.6499,78.5037,78.533,8565.0
2024-01-12 13:00:00,80.63,80.83,80.57,80.83,12329.0,78.5524,78.7473,78.494,78.7473,12329.0
2024-01-12 13:30:00,80.81,80.96,80.73,80.95,22608.0,78.7278,78.8739,78.6499,78.8642,22608.0
2024-01-12 14:00:00,80.96,81.09,80.93,80.94,10880.0,78.8739,79.0006,78.8447,78.8544,10880.0
2024-01-12 14:30:00,80.92,80.97,80.73,80.84,20238.0,78.835,78.8837,78.6499,78.757,20238.0
2024-01-12 15:00:00,80.83,80.85,80.68,80.77,18635.0,78.7473,78.7668,78.6011,78.6888,18635.0
2024-01-12 15:30:00,80.77,81.15,80.75,81.13,95959.0,78.6888,79.059,78.6693,79.0396,95959.0
2024-01-16 09:30:00,80.55,81.12,80.31,80.63,27496.0,78.4745,79.0298,78.2407,78.5524,27496.0
2024-01-16 10:00:00,80.66,80.97,80.63,80.92,24289.0,78.5817,78.8837,78.5524,78.835,24289.0
2024-01-16 10:30:00,80.95,81.09,80.86,80.86,24039.0,78.8642,79.0006,78.7765,78.7765,24039.0
2024-01-16 11:00:00,80.89,80.9,80.65,80.71,23539.0,78.8057,78.8155,78.5719,78.6304,23539.0
2024-01-16 11:30:00,80.75,80.75,80.53,80.62,12059.0,78.6693,78.6693,78.455,78.5427,12059.0
2024-01-16 12:00:00,80.61,80.69,80.45,80.67,11657.0,78.533,78.6109,78.3771,78.5914,11657.0
2024-01-16 12:30:00,80.7,80.78,80.57,80.64,13089.0,78.6206,78.6986,78.494,78.5622,13089.0
2024-01-16 13:00:00,80.63,80.91,80.63,80.85,14054.0,78.5524,78.8252,78.5524,78.7668,14054.0
2024-01-16 13:30:00,80.86,80.89,80.73,80.78,12496.0,78.7765,78.8057,78.6499,78.6986,12496.0
2024-01-16 14:00:00,80.81,80.86,80.53,80.61,15669.0,78.7278,78.7765,78.455,78.533,15669.0
2024-01-16 14:30:00,80.59,80.73,80.51,80.68,20641.0,78.5135,78.6499,78.4355,78.6011,20641.0
2024-01-16 15:00:00,80.71,80.82,80.64,80.81,26407.0,78.6304,78.7375,78.5622,78.7278,26407.0
2024-01-16 15:30:00,80.81,81.0,80.7,80.99,101191.0,78.7278,78.9129,78.6206,78.9032,101191.0
2024-01-17 09:30:00,80.84,81.71,80.81,81.54,66774.0,78.757,79.6046,78.7278,79.439,66774.0
2024-01-17 10:00:00,81.53,81.7,81.11,81.11,21695.0,79.4292,79.5949,79.0201,79.0201,21695.0
2024-01-17 10:30:00,81.13,81.2,80.88,80.99,20957.0,79.0396,79.1078,78.796,78.9032,20957.0
2024-01-17 11:00:00,80.98,81.14,80.74,80.84,19080.0,78.8934,79.0493,78.6596,78.757,19080.0
2024-01-17 11:30:00,80.81,80.88,80.61,80.7,14008.0,78.7278,78.796,78.533,78.6206,14008.0
2024-01-17 12:00:00,80.7,80.73,80.55,80.59,7355.0,78.6206,78.6499,78.4745,78.5135,7355.0
2024-01-17 12:30:00,80.57,80.57,80.48,80.56,9082.0,78.494,78.494,78.4063,78.4842,9082.0
2024-01-17 13:00:00,80.54,80.58,80.34,80.38,8825.0,78.4648,78.5037,78.2699,78.3089,8825.0
2024-01-17 13:30:00,80.3,80.41,80.25,80.39,11289.0,78.2309,78.3381,78.1822,78.3186,11289.0
2024-01-17 14:00:00,80.39,80.42,80.19,80.22,9379.0,78.3186,78.3478,78.1238,78.153,9379.0
2024-01-17 14:30:00,80.23,80.38,80.23,80.31,9737.0,78.1627,78.3089,78.1627,78.2407,9737.0
2024-01-17 15:00:00,80.3,80.3,80.08,80.13,14692.0,78.2309,78.2309,78.0166,78.0653,14692.0
2024-01-17 15:30:00,80.12,80.29,80.02,80.12,77676.0,78.0556,78.2212,77.9582,78.0556,77676.0
2024-01-18 09:30:00,80.75,80.97,80.41,80.51,16496.0,78.6693,78.8837,78.3381,78.4355,16496.0
2024-01-18 10:00:00,80.5,80.73,80.43,80.47,13960.0,78.4258,78.6499,78.3576,78.3966,13960.0
2024-01-18 10:30:00,80.55,80.71,80.33,80.37,16957.0,78.4745,78.6304,78.2602,78.2991,16957.0
2024-01-18 11:00:00,80.36,80.4,80.15,80.29,13686.0,78.2894,78.3284,78.0848,78.2212,13686.0
2024-01-18 11:30:00,80.28,80.34,80.08,80.09,19320.0,78.2115,78.2699,78.0166,78.0264,19320.0
2024-01-18 12:00:00,79.98,80.11,79.84,80.1,13078.0,77.9192,78.0458,77.7828,78.0361,13078.0
2024-01-18 12:30:00,80.07,80.07,79.95,79.97,12544.0,78.0069,78.0069,77.89,77.9094,12544.0
2024-01-18 13:00:00,79.91,80.1,79.84,80.06,12890.0,77.851,78.0361,77.7828,77.9971,12890.0
2024-01-18 13:30:00,80.06,80.18,80.01,80.13,14306.0,77.9971,78.114,77.9484,78.0653,14306.0
2024-01-18 14:00:00,80.14,80.44,80.11,80.43,18114.0,78.0751,78.3673,78.0458,78.3576,18114.0
2024-01-18 14:30:00,80.43,80.54,80.31,80.51,16889.0,78.3576,78.4648,78.2407,78.4355,16889.0
2024-01-18 15:00:00,80.53,80.72,80.51,80.69,35014.0,78.455,78.6401,78.4355,78.6109,35014.0
2024-01-18 15:30:00,80.69,80.75,80.55,80.57,79011.0,78.6109,78.6693,78.4745,78.494,79011.0
2024-01-19 09:30:00,80.56,80.69,80.07,80.42,48074.0,78.4842,78.6109,78.0069,78.3478,48074.0
2024-01-19 10:00:00,80.46,80.52,80.14,80.51,33968.0,78.3868,78.4453,78.0751,78.4355,33968.0
2024-01-19 10:30:00,80.49,80.66,80.36,80.55,11950.0,78.416,78.5817,78.2894,78.4745,11950.0
2024-01-19 11:00:00,80.54,80.85,80.5,80.83,25593.0,78.4648,78.7668,78.4258,78.7473,25593.0
2024-01-19 11:30:00,80.81,80.85,80.56,80.78,24789.0,78.7278,78.7668,78.4842,78.6986,24789.0
2024-01-19 12:00:00,80.78,80.85,80.59,80.85,13384.0,78.6986,78.7668,78.5135,78.7668,13384.0
2024-01-19 12:30:00,80.88,81.04,80.71,81.03,16676.0,78.796,78.9519,78.6304,78.9421,16676.0
2024-01-19 13:00:00,81.03,81.21,80.95,81.18,9632.0,78.9421,79.1175,78.8642,79.0883,9632.0
2024-01-19 13:30:00,81.19,81.42,81.19,81.41,16768.0,79.098,79.3221,79.098,79.3123,16768.0
2024-01-19 14:00:00,81.42,81.63,81.34,81.48,19407.0,79.3221,79.5267,79.2441,79.3805,19407.0
2024-01-19 14:30:00,81.49,81.53,81.33,81.49,14599.0,79.3903,79.4292,79.2344,79.3903,14599.0
2024-01-19 15:00:00,81.47,81.53,81.12,81.26,21460.0,79.3708,79.4292,79.0298,79.1662,21460.0
2024-01-19 15:30:00,81.26,81.34,80.98,81.22,84655.0,79.1662,79.2441,78.8934,79.1272,84655.0
2024-01-22 09:30:00,81.64,82.11,81.39,81.98,42026.0,79.5364,79.9943,79.2929,79.8677,42026.0
2024-01-22 10:00:00,81.94,82.38,81.88,82.25,25772.0,79.8287,80.2573,79.7702,80.1307,25772.0
2024-01-22 10:30:00,82.27,82.32,81.82,81.82,83550.0,80.1502,80.1989,79.7118,79.7118,83550.0
2024-01-22 11:00:00,81.83,82.09,81.69,82.0,60624.0,79.7215,79.9748,79.5851,79.8871,60624.0
2024-01-22 11:30:00,82.02,82.18,81.92,82.04,61081.0,79.9066,80.0625,79.8092,79.9261,61081.0
2024-01-22 12:00:00,82.02,82.05,81.82,82.03,30647.0,79.9066,79.9358,79.7118,79.9164,30647.0
2024-01-22 12:30:00,81.99,82.07,81.91,82.06,17150.0,79.8774,79.9553,79.7995,79.9456,17150.0
2024-01-22 13:00:00,82.04,82.19,82.02,82.11,13334.0,79.9261,80.0722,79.9066,79.9943,13334.0
2024-01-22 13:30:00,82.14,82.26,82.01,82.06,22776.0,80.0235,80.1404,79.8969,79.9456,22776.0
2024-01-22 14:00:00,82.04,82.22,82.01,82.22,25819.0,79.9261,80.1015,79.8969,80.1015,25819.0
2024-01-22 14:30:00,82.25,82.29,82.17,82.22,11650.0,80.1307,80.1697,80.0528,80.1015,11650.0
2024-01-22 15:00:00,82.24,82.37,82.15,82.36,14178.0,80.121,80.2476,80.0333,80.2379,14178.0
2024-01-22 15:30:00,82.37,82.41,82.1,82.12,91302.0,80.2476,80.2866,79.9846,80.004,91302.0
2024-01-23 09:30:00,82.08,82.35,81.9,82.22,106921.0,79.9651,80.2281,79.7897,80.1015,106921.0
2024-01-23 10:00:00,82.19,82.27,81.73,81.76,27577.0,80.0722,80.1502,79.6241,79.6533,27577.0
2024-01-23 10:30:00,81.6,81.73,81.32,81.56,32827.0,79.4974,79.6241,79.2247,79.4585,32827.0
2024-01-23 11:00:00,81.63,81.73,81.49,81.68,35913.0,79.5267,79.6241,79.3903,79.5754,35913.0
2024-01-23 11:30:00,81.66,81.7,81.44,81.52,20626.0,79.5559,79.5949,79.3416,79.4195,20626.0
2024-01-23 12:00:00,81.52,81.64,81.37,81.64,21611.0,79.4195,79.5364,79.2734,79.5364,21611.0
2024-01-23 12:30:00,81.64,81.65,81.48,81.63,62693.0,79.5364,79.5462,79.3805,79.5267,62693.0
2024-01-23 13:00:00,81.63,82.01,81.6,81.84,28703.0,79.5267,79.8969,79.4974,79.7313,28703.0
2024-01-23 13:30:00,81.87,82.06,81.81,81.97,16017.0,79.7605,79.9456,79.702,79.8579,16017.0
2024-01-23 14:00:00,81.97,81.99,81.83,81.95,12810.0,79.8579,79.8774,79.7215,79.8384,12810.0
2024-01-23 14:30:00,81.95,82.2,81.87,82.17,28018.0,79.8384,80.082,79.7605,80.0528,28018.0
2024-01-23 15:00:00,82.2,82.32,82.08,82.08,32771.0,80.082,80.1989,79.9651,79.9651,32771.0
2024-01-23 15:30:00,82.08,82.08,81.83,81.85,149728.0,79.9651,79.9651,79.7215,79.741,149728.0
2024-01-24 09:30:00,82.23,82.23,81.26,81.31,27278.0,80.1112,80.1112,79.1662,79.2149,27278.0
2024-01-24 10:00:00,81.26,81.51,80.95,81.37,17382.0,79.1662,79.4098,78.8642,79.2734,17382.0
2024-01-24 10:30:00,81.38,81.47,81.12,81.18,32224.0,79.2831,79.3708,79.0298,79.0883,32224.0
2024-01-24 11:00:00,81.11,81.44,81.03,81.39,10201.0,79.0201,79.3416,78.9421,79.2929,10201.0
2024-01-24 11:30:00,81.36,81.36,81.0,81.12,11025.0,79.2636,79.2636,78.9129,79.0298,11025.0
2024-01-24 12:00:00,81.07,81.1,80.98,81.09,12343.0,78.9811,79.0103,78.8934,79.0006,12343.0
2024-01-24 12:30:00,81.09,81.31,81.08,81.3,16897.0,79.0006,79.2149,78.9908,79.2052,16897.0
2024-01-24 13:00:00,81.31,81.35,81.01,81.02,20306.0,79.2149,79.2539,78.9226,78.9324,20306.0
2024-01-24 13:30:00,81.02,81.02,80.71,80.74,20812.0,78.9324,78.9324,78.6304,78.6596,20812.0
2024-01-24 14:00:00,80.74,80.74,80.51,80.6,12646.0,78.6596,78.6596,78.4355,78.5232,12646.0
2024-01-24 14:30:00,80.61,80.77,80.53,80.62,14412.0,78.533,78.6888,78.455,78.5427,14412.0
2024-01-24 15:00:00,80.63,80.72,80.47,80.47,36062.0,78.5524,78.6401,78.3966,78.3966,36062.0
2024-01-24 15:30:00,80.48,80.76,80.3,80.32,130022.0,78.4063,78.6791,78.2309,78.2504,130022.0
2024-01-25 09:30:00,80.9,81.43,80.9,81.34,46634.0,78.8155,79.3318,78.8155,79.2441,46634.0
2024-01-25 10:00:00,81.4,81.46,80.91,81.06,18859.0,79.3026,79.3611,78.8252,78.9714,18859.0
2024-01-25 10:30:00,81.09,81.19,80.87,80.95,45617.0,79.0006,79.098,78.7863,78.8642,45617.0
2024-01-25 11:00:00,80.93,81.42,80.91,81.32,48900.0,78.8447,79.3221,78.8252,79.2247,48900.0
2024-01-25 11:30:00,81.3,81.37,81.07,81.3,37606.0,79.2052,79.2734,78.9811,79.2052,37606.0
2024-01-25 12:00:00,81.29,81.35,81.08,81.08,34230.0,79.1954,79.2539,78.9908,78.9908,34230.0
2024-01-25 12:30:00,81.09,81.19,81.03,81.08,12220.0,79.0006,79.098,78.9421,78.9908,12220.0
2024-01-25 13:00:00,81.13,81.27,80.98,80.98,58737.0,79.0396,79.1759,78.8934,78.8934,58737.0
2024-01-25 13:30:00,80.97,81.12,80.97,80.99,12841.0,78.8837,79.0298,78.8837,78.9032,12841.0
2024-01-25 14:00:00,80.97,80.98,80.83,80.9,29076.0,78.8837,78.8934,78.7473,78.8155,29076.0
2024-01-25 14:30:00,80.91,81.0,80.8,80.98,16074.0,78.8252,78.9129,78.7181,78.8934,16074.0
2024-01-25 15:00:00,80.98,81.07,80.87,80.87,19045.0,78.8934,78.9811,78.7863,78.7863,19045.0
2024-01-25 15:30:00,80.88,81.28,80.84,81.25,122339.0,78.796,79.1857,78.757,79.1565,122339.0
2024-01-26 09:30:00,81.34,81.52,80.99,81.47,32449.0,79.2441,79.4195,78.9032,79.3708,32449.0
2024-01-26 10:00:00,81.46,81.53,81.08,81.39,34403.0,79.3611,79.4292,78.9908,79.2929,34403.0
2024-01-26 10:30:00,81.41,81.7,81.36,81.45,26706.0,79.3123,79.5949,79.2636,79.3513,26706.0
2024-01-26 11:00:00,81.47,81.48,81.24,81.28,17153.0,79.3708,79.3805,79.1467,79.1857,17153.0
2024-01-26 11:30:00,81.29,81.37,81.17,81.17,22568.0,79.1954,79.2734,79.0785,79.0785,22568.0
2024-01-26 12:00:00,81.2,81.21,81.07,81.09,13764.0,79.1078,79.1175,78.9811,79.0006,13764.0
2024-01-26 12:30:00,81.1,81.1,80.7,80.74,12722.0,79.0103,79.0103,78.6206,78.6596,12722.0
2024-01-26 13:00:00,80.73,80.96,80.66,80.92,12046.0,78.6499,78.8739,78.5817,78.835,12046.0
2024-01-26 13:30:00,80.93,80.93,80.58,80.69,19458.0,78.8447,78.8447,78.5037,78.6109,19458.0
2024-01-26 14:00:00,80.69,81.04,80.69,81.04,23639.0,78.6109,78.9519,78.6109,78.9519,23639.0
2024-01-26 14:30:00,81.08,81.14,80.93,81.02,29693.0,78.9908,79.0493,78.8447,78.9324,29693.0
2024-01-26 15:00:00,81.02,81.03,80.83,80.98,38085.0,78.9324,78.9421,78.7473,78.8934,38085.0
2024-01-26 15:30:00,80.99,81.05,80.89,80.92,129314.0,78.9032,78.9616,78.8057,78.835,129314.0
2024-01-29 09:30:00,80.95,81.34,80.81,81.14,32446.0,78.8642,79.2441,78.7278,79.0493,32446.0
2024-01-29 10:00:00,81.15,81.2,80.81,80.84,27479.0,79.059,79.1078,78.7278,78.757,27479.0
2024-01-29 10:30:00,80.85,81.05,80.7,80.72,23116.0,78.7668,78.9616,78.6206,78.6401,23116.0
2024-01-29 11:00:00,80.7,80.75,80.6,80.7,21388.0,78.6206,78.6693,78.5232,78.6206,21388.0
2024-01-29 11:30:00,80.71,80.78,80.63,80.72,30257.0,78.6304,78.6986,78.5524,78.6401,30257.0
2024-01-29 12:00:00,80.71,80.76,80.61,80.76,31089.0,78.6304,78.6791,78.533,78.6791,31089.0
2024-01-29 12:30:00,80.79,80.87,80.68,80.72,22720.0,78.7083,78.7863,78.6011,78.6401,22720.0
2024-01-29 13:00:00,80.73,80.85,80.67,80.85,19514.0,78.6499,78.7668,78.5914,78.7668,19514.0
2024-01-29 13:30:00,80.86,80.91,80.65,80.7,29871.0,78.7765,78.8252,78.5719,78.6206,29871.0
2024-01-29 14:00:00,80.69,80.93,80.68,80.93,30148.0,78.6109,78.8447,78.6011,78.8447,30148.0
2024-01-29 14:30:00,80.93,81.04,80.91,80.94,26500.0,78.8447,78.9519,78.8252,78.8544,26500.0
2024-01-29 15:00:00,80.94,81.49,80.94,81.44,54596.0,78.8544,79.3903,78.8544,79.3416,54596.0
2024-01-29 15:30:00,81.45,81.8,81.35,81.66,124379.0,79.3513,79.6923,79.2539,79.5559,124379.0
2024-01-30 09:30:00,78.76,80.35,77.99,80.04,136435.0,77.0386,78.5939,76.2855,78.2906,136435.0
2024-01-30 10:00:00,79.99,80.07,77.2,77.39,194278.0,78.2417,78.32,75.5127,75.6986,194278.0
2024-01-30 10:30:00,77.47,78.15,76.93,78.03,178825.0,75.7768,76.442,75.2486,76.3246,178825.0
2024-01-30 11:00:00,78.01,78.04,77.47,77.57,119028.0,76.305,76.3344,75.7768,75.8746,119028.0
2024-01-30 11:30:00,77.56,78.73,77.46,78.37,68221.0,75.8648,77.0093,75.767,76.6571,68221.0
2024-01-30 12:00:00,78.37,78.94,78.33,78.43,68336.0,76.6571,77.2147,76.618,76.7158,68336.0
2024-01-30 12:30:00,78.42,78.52,78.01,78.24,51703.0,76.7061,76.8039,76.305,76.53,51703.0
2024-01-30 13:00:00,78.25,78.79,78.24,78.64,34762.0,76.5398,77.068,76.53,76.9212,34762.0
2024-01-30 13:30:00,78.66,78.66,78.19,78.31,76633.0,76.9408,76.9408,76.4811,76.5985,76633.0
2024-01-30 14:00:00,78.3,78.64,78.18,78.62,80070.0,76.5887,76.9212,76.4713,76.9017,80070.0
2024-01-30 14:30:00,78.6,78.66,78.44,78.64,62504.0,76.8821,76.9408,76.7256,76.9212,62504.0
2024-01-30 15:00:00,78.64,79.15,78.38,79.06,97573.0,76.9212,77.4201,76.6669,77.3321,97573.0
2024-01-30 15:30:00,79.07,79.73,79.01,79.72,295334.0,77.3418,77.9874,77.2832,77.9776,295334.0
2024-01-31 09:30:00,79.86,79.86,78.81,78.9,29358.0,78.1146,78.1146,77.0875,77.1756,29358.0
2024-01-31 10:00:00,78.87,79.13,78.73,78.9,57687.0,77.1462,77.4005,77.0093,77.1756,57687.0
2024-01-31 10:30:00,78.91,78.96,78.35,78.71,55841.0,77.1853,77.2343,76.6376,76.9897,55841.0
2024-01-31 11:00:00,78.7,78.7,78.37,78.44,45750.0,76.9799,76.9799,76.6571,76.7256,45750.0
2024-01-31 11:30:00,78.45,78.47,77.95,77.98,40180.0,76.7354,76.755,76.2463,76.2757,40180.0
2024-01-31 12:00:00,77.97,78.45,77.97,78.36,30001.0,76.2659,76.7354,76.2659,76.6474,30001.0
2024-01-31 12:30:00,78.34,78.52,78.14,78.4,22775.0,76.6278,76.8039,76.4322,76.6865,22775.0
2024-01-31 13:00:00,78.4,78.4,77.96,78.03,36644.0,76.6865,76.6865,76.2561,76.3246,36644.0
2024-01-31 13:30:00,78.03,78.18,77.81,77.81,47417.0,76.3246,76.4713,76.1094,76.1094,47417.0
2024-01-31 14:00:00,77.83,77.92,77.48,77.49,74962.0,76.1289,76.217,75.7866,75.7964,74962.0
2024-01-31 14:30:00,77.47,78.04,77.38,77.58,90517.0,75.7768,76.3344,75.6888,75.8844,90517.0
2024-01-31 15:00:00,77.62,78.07,77.09,77.89,100521.0,75.9235,76.3637,75.4051,76.1876,100521.0
2024-01-31 15:30:00,77.85,77.88,77.47,77.6,283305.0,76.1485,76.1779,75.7768,75.904,283305.0
2024-02-01 09:30:00,78.3,78.43,77.95,78.35,38759.0,76.5887,76.7158,76.2463,76.6376,38759.0
2024-02-01 10:00:00,78.21,78.63,78.05,78.43,52113.0,76.5006,76.9115,76.3441,76.7158,52113.0
2024-02-01 10:30:00,78.39,78.49,78.18,78.19,55839.0,76.6767,76.7745,76.4713,76.4811,55839.0
2024-02-01 11:00:00,78.23,78.52,78.12,78.47,33039.0,76.5202,76.8039,76.4126,76.755,33039.0
2024-02-01 11:30:00,78.5,78.67,78.44,78.65,21847.0,76.7843,76.9506,76.7256,76.931,21847.0
2024-02-01 12:00:00,78.65,78.95,78.65,78.86,20265.0,76.931,77.2245,76.931,77.1364,20265.0
2024-02-01 12:30:00,78.86,79.37,78.85,79.17,18298.0,77.1364,77.6353,77.1267,77.4397,18298.0
2024-02-01 13:00:00,79.2,79.2,78.78,78.8,13914.0,77.469,77.469,77.0582,77.0777,13914.0
2024-02-01 13:30:00,78.79,78.92,78.67,78.9,14255.0,77.068,77.1951,76.9506,77.1756,14255.0
2024-02-01 14:00:00,78.92,79.08,78.91,79.0,18475.0,77.1951,77.3516,77.1853,77.2734,18475.0
2024-02-01 14:30:00,79.01,79.4,78.89,79.38,31567.0,77.2832,77.6646,77.1658,77.6451,31567.0
2024-02-01 15:00:00,79.4,79.64,79.35,79.48,52471.0,77.6646,77.8994,77.6157,77.7429,52471.0
2024-02-01 15:30:00,79.5,79.7,79.36,79.57,167993.0,77.7624,77.9581,77.6255,77.8309,167993.0
2024-02-02 09:30:00,79.01,79.1,78.45,78.45,43537.0,77.2832,77.3712,76.7354,76.7354,43537.0
2024-02-02 10:00:00,78.36,78.54,77.64,77.91,36900.0,76.6474,76.8234,75.9431,76.2072,36900.0
2024-02-02 10:30:00,77.89,77.89,77.25,77.58,134912.0,76.1876,76.1876,75.5616,75.8844,134912.0
2024-02-02 11:00:00,77.53,78.13,77.44,78.04,37781.0,75.8355,76.4224,75.7475,76.3344,37781.0
2024-02-02 11:30:00,78.09,78.13,77.86,77.92,15173.0,76.3833,76.4224,76.1583,76.217,15173.0
2024-02-02 12:00:00,77.92,78.02,77.63,78.0,17950.0,76.217,76.3148,75.9333,76.2952,17950.0
2024-02-02 12:30:00,78.03,78.08,77.55,77.79,17893.0,76.3246,76.3735,75.8551,76.0898,17893.0
2024-02-02 13:00:00,77.82,78.02,77.76,77.83,14088.0,76.1192,76.3148,76.0605,76.1289,14088.0
2024-02-02 13:30:00,77.87,78.03,77.84,78.01,19923.0,76.1681,76.3246,76.1387,76.305,19923.0
2024-02-02 14:00:00,78.03,78.37,77.99,78.17,48827.0,76.3246,76.6571,76.2855,76.4615,48827.0
2024-02-02 14:30:00,78.21,78.5,78.21,78.36,18134.0,76.5006,76.7843,76.5006,76.6474,18134.0
2024-02-02 15:00:00,78.33,78.72,78.26,78.72,27903.0,76.618,76.9995,76.5495,76.9995,27903.0
2024-02-02 15:30:00,78.69,78.74,78.31,78.32,86221.0,76.9702,77.0191,76.5985,76.6082,86221.0
2024-02-05 09:30:00,78.04,78.04,77.58,77.64,47489.0,76.3344,76.3344,75.8844,75.9431,47489.0
2024-02-05 10:00:00,77.57,77.68,77.19,77.22,18284.0,75.8746,75.9822,75.5029,75.5323,18284.0
2024-02-05 10:30:00,77.22,77.35,77.12,77.22,23667.0,75.5323,75.6594,75.4345,75.5323,23667.0
2024-02-05 11:00:00,77.22,77.5,77.13,77.28,28574.0,75.5323,75.8062,75.4442,75.591,28574.0
2024-02-05 11:30:00,77.3,77.38,77.21,77.25,29766.0,75.6105,75.6888,75.5225,75.5616,29766.0
2024-02-05 12:00:00,77.25,77.25,77.08,77.23,21218.0,75.5616,75.5616,75.3953,75.5421,21218.0
2024-02-05 12:30:00,77.23,77.37,77.11,77.19,24453.0,75.5421,75.679,75.4247,75.5029,24453.0
2024-02-05 13:00:00,77.18,77.27,77.06,77.06,25144.0,75.4932,75.5812,75.3758,75.3758,25144.0
2024-02-05 13:30:00,77.06,77.31,77.04,77.2,33346.0,75.3758,75.6203,75.3562,75.5127,33346.0
2024-02-05 14:00:00,77.2,77.29,77.13,77.28,27119.0,75.5127,75.6008,75.4442,75.591,27119.0
2024-02-05 14:30:00,77.3,77.38,77.21,77.36,26528.0,75.6105,75.6888,75.5225,75.6692,26528.0
2024-02-05 15:00:00,77.36,77.38,76.99,77.11,30342.0,75.6692,75.6888,75.3073,75.4247,30342.0
2024-02-05 15:30:00,77.11,77.16,76.89,77.08,125245.0,75.4247,75.4736,75.2095,75.3953,125245.0
2024-02-06 09:30:00,77.17,77.83,77.09,77.75,44632.0,75.4834,76.1289,75.4051,76.0507,44632.0
2024-02-06 10:00:00,77.8,78.1,77.65,78.07,19096.0,76.0996,76.393,75.9529,76.3637,19096.0
2024-02-06 10:30:00,78.09,78.19,77.94,78.09,16084.0,76.3833,76.4811,76.2365,76.3833,16084.0
2024-02-06 11:00:00,78.1,78.11,77.96,78.1,19024.0,76.393,76.4028,76.2561,76.393,19024.0
2024-02-06 11:30:00,78.14,78.25,78.09,78.11,25302.0,76.4322,76.5398,76.3833,76.4028,25302.0
2024-02-06 12:00:00,78.15,78.46,78.1,78.43,44731.0,76.442,76.7452,76.393,76.7158,44731.0
2024-02-06 12:30:00,78.39,78.41,78.14,78.26,51268.0,76.6767,76.6963,76.4322,76.5495,51268.0
2024-02-06 13:00:00,78.26,78.26,78.04,78.15,21384.0,76.5495,76.5495,76.3344,76.442,21384.0
2024-02-06 13:30:00,78.16,78.3,78.14,78.15,56327.0,76.4517,76.5887,76.4322,76.442,56327.0
2024-02-06 14:00:00,78.18,78.18,77.73,77.77,21290.0,76.4713,76.4713,76.0311,76.0703,21290.0
2024-02-06 14:30:00,77.77,78.0,77.62,77.94,18111.0,76.0703,76.2952,75.9235,76.2365,18111.0
2024-02-06 15:00:00,77.94,78.14,77.87,78.07,24673.0,76.2365,76.4322,76.1681,76.3637,24673.0
2024-02-06 15:30:00,78.08,78.27,77.94,78.21,116903.0,76.3735,76.5593,76.2365,76.5006,116903.0
2024-02-07 09:30:00,79.02,79.63,78.92,79.42,54612.0,77.2929,77.8896,77.1951,77.6842,54612.0
2024-02-07 10:00:00,79.42,79.83,79.39,79.78,30907.0,77.6842,78.0852,77.6549,78.0363,30907.0
2024-02-07 10:30:00,79.8,80.09,79.75,80.06,48323.0,78.0559,78.3396,78.007,78.3102,48323.0
2024-02-07 11:00:00,80.06,80.16,79.72,79.81,33771.0,78.3102,78.408,77.9776,78.0657,33771.0
2024-02-07 11:30:00,79.85,79.9,79.78,79.81,16539.0,78.1048,78.1537,78.0363,78.0657,16539.0
2024-02-07 12:00:00,79.79,79.99,79.74,79.95,15358.0,78.0461,78.2417,77.9972,78.2026,15358.0
2024-02-07 12:30:00,79.96,80.32,79.94,80.27,17461.0,78.2124,78.5645,78.1928,78.5156,17461.0
2024-02-07 13:00:00,80.25,80.38,80.09,80.38,19279.0,78.4961,78.6232,78.3396,78.6232,19279.0
2024-02-07 13:30:00,80.41,80.41,80.17,80.3,13078.0,78.6526,78.6526,78.4178,78.545,13078.0
2024-02-07 14:00:00,80.29,80.34,79.98,80.13,33064.0,78.5352,78.5841,78.232,78.3787,33064.0
2024-02-07 14:30:00,80.15,80.23,80.1,80.15,33311.0,78.3982,78.4765,78.3493,78.3982,33311.0
2024-02-07 15:00:00,80.12,80.29,80.1,80.19,35076.0,78.3689,78.5352,78.3493,78.4374,35076.0
2024-02-07 15:30:00,80.2,80.22,79.84,79.84,108152.0,78.4471,78.4667,78.095,78.095,108152.0
2024-02-08 09:30:00,80.22,80.37,79.97,80.26,20906.0,78.4667,78.6134,78.2222,78.5058,20906.0
2024-02-08 10:00:00,80.27,80.3,79.86,79.9,16406.0,78.5156,78.545,78.1146,78.1537,16406.0
2024-02-08 10:30:00,79.91,79.97,79.73,79.92,27462.0,78.1635,78.2222,77.9874,78.1733,27462.0
2024-02-08 11:00:00,79.92,79.97,79.76,79.76,17202.0,78.1733,78.2222,78.0168,78.0168,17202.0
2024-02-08 11:30:00,79.75,79.97,79.73,79.93,13360.0,78.007,78.2222,77.9874,78.1831,13360.0
2024-02-08 12:00:00,79.94,80.17,79.92,80.14,13936.0,78.1928,78.4178,78.1733,78.3885,13936.0
2024-02-08 12:30:00,80.14,80.15,80.02,80.11,15160.0,78.3885,78.3982,78.2711,78.3591,15160.0
2024-02-08 13:00:00,80.13,80.23,80.06,80.09,14388.0,78.3787,78.4765,78.3102,78.3396,14388.0
2024-02-08 13:30:00,80.09,80.12,79.95,80.11,16257.0,78.3396,78.3689,78.2026,78.3591,16257.0
2024-02-08 14:00:00,80.12,80.4,80.1,80.34,19842.0,78.3689,78.6428,78.3493,78.5841,19842.0
2024-02-08 14:30:00,80.32,80.59,80.2,80.56,46334.0,78.5645,78.8286,78.4471,78.7993,46334.0
2024-02-08 15:00:00,80.55,80.82,80.39,80.42,80518.0,78.7895,79.0536,78.633,78.6623,80518.0
2024-02-08 15:30:00,80.43,80.47,80.22,80.24,101118.0,78.6721,78.7112,78.4667,78.4863,101118.0
2024-02-09 09:30:00,80.29,80.47,79.98,80.18,13807.0,78.5352,78.7112,78.232,78.4276,13807.0
2024-02-09 10:00:00,80.19,80.38,80.03,80.27,19052.0,78.4374,78.6232,78.2809,78.5156,19052.0
2024-02-09 10:30:00,80.28,80.38,80.16,80.28,20694.0,78.5254,78.6232,78.408,78.5254,20694.0
2024-02-09 11:00:00,80.28,80.38,80.26,80.29,18564.0,78.5254,78.6232,78.5058,78.5352,18564.0
2024-02-09 11:30:00,80.29,80.33,80.04,80.16,22862.0,78.5352,78.5743,78.2906,78.408,22862.0
2024-02-09 12:00:00,80.17,80.29,80.08,80.29,15872.0,78.4178,78.5352,78.3298,78.5352,15872.0
2024-02-09 12:30:00,80.29,80.34,80.18,80.34,15430.0,78.5352,78.5841,78.4276,78.5841,15430.0
2024-02-09 13:00:00,80.34,80.47,80.33,80.44,13547.0,78.5841,78.7112,78.5743,78.6819,13547.0
2024-02-09 13:30:00,80.45,80.55,80.34,80.55,19560.0,78.6917,78.7895,78.5841,78.7895,19560.0
2024-02-09 14:00:00,80.56,80.78,80.55,80.77,16388.0,78.7993,79.0145,78.7895,79.0047,16388.0
2024-02-09 14:30:00,80.77,80.8,80.59,80.6,14507.0,79.0047,79.034,78.8286,78.8384,14507.0
2024-02-09 15:00:00,80.6,80.71,80.48,80.66,23982.0,78.8384,78.946,78.721,78.8971,23982.0
2024-02-09 15:30:00,80.66,80.67,80.36,80.54,103952.0,78.8971,78.9069,78.6037,78.7797,103952.0
2024-02-12 09:30:00,80.76,81.21,80.59,80.62,39401.0,78.9949,79.4351,78.8286,78.858,39401.0
2024-02-12 10:00:00,80.62,80.87,80.43,80.84,37707.0,78.858,79.1025,78.6721,79.0732,37707.0
2024-02-12 10:30:00,80.86,81.05,80.8,81.02,16255.0,79.0927,79.2786,79.034,79.2492,16255.0
2024-02-12 11:00:00,80.99,81.3,80.98,81.25,15147.0,79.2199,79.5231,79.2101,79.4742,15147.0
2024-02-12 11:30:00,81.23,81.33,81.09,81.17,14709.0,79.4546,79.5525,79.3177,79.3959,14709.0
2024-02-12 12:00:00,81.2,81.42,81.12,81.32,22254.0,79.4253,79.6405,79.347,79.5427,22254.0
2024-02-12 12:30:00,81.31,81.43,81.26,81.43,12257.0,79.5329,79.6503,79.484,79.6503,12257.0
2024-02-12 13:00:00,81.4,81.56,81.39,81.42,17725.0,79.6209,79.7774,79.6111,79.6405,17725.0
2024-02-12 13:30:00,81.44,81.62,81.43,81.61,23179.0,79.66,79.8361,79.6503,79.8263,23179.0
2024-02-12 14:00:00,81.59,81.61,81.27,81.38,22988.0,79.8068,79.8263,79.4938,79.6014,22988.0
2024-02-12 14:30:00,81.38,81.41,81.23,81.34,17896.0,79.6014,79.6307,79.4546,79.5622,17896.0
2024-02-12 15:00:00,81.38,81.47,81.16,81.27,27736.0,79.6014,79.6894,79.3862,79.4938,27736.0
2024-02-12 15:30:00,81.27,81.39,81.18,81.29,83807.0,79.4938,79.6111,79.4057,79.5133,83807.0
2024-02-13 09:30:00,79.63,80.3,79.13,79.13,44395.0,77.8896,78.545,77.4005,77.4005,44395.0
2024-02-13 10:00:00,79.11,79.43,78.92,79.31,26489.0,77.381,77.694,77.1951,77.5766,26489.0
2024-02-13 10:30:00,79.31,79.77,79.16,79.77,26041.0,77.5766,78.0265,77.4299,78.0265,26041.0
2024-02-13 11:00:00,79.77,80.07,79.77,79.9,27853.0,78.0265,78.32,78.0265,78.1537,27853.0
2024-02-13 11:30:00,79.9,80.13,79.9,79.99,38956.0,78.1537,78.3787,78.1537,78.2417,38956.0
2024-02-13 12:00:00,79.98,80.15,79.91,80.06,11906.0,78.232,78.3982,78.1635,78.3102,11906.0
2024-02-13 12:30:00,80.08,80.09,79.8,79.82,15027.0,78.3298,78.3396,78.0559,78.0755,15027.0
2024-02-13 13:00:00,79.83,79.85,79.54,79.65,14250.0,78.0852,78.1048,77.8016,77.9092,14250.0
2024-02-13 13:30:00,79.63,79.63,79.4,79.5,24809.0,77.8896,77.8896,77.6646,77.7624,24809.0
2024-02-13 14:00:00,79.51,79.51,79.16,79.16,19390.0,77.7722,77.7722,77.4299,77.4299,19390.0
2024-02-13 14:30:00,79.19,79.31,78.9,78.91,19575.0,77.4592,77.5766,77.1756,77.1853,19575.0
2024-02-13 15:00:00,78.9,79.0,78.76,78.92,28320.0,77.1756,77.2734,77.0386,77.1951,28320.0
2024-02-13 15:30:00,78.9,79.3,78.83,79.27,162295.0,77.1756,77.5668,77.1071,77.5375,162295.0
2024-02-14 09:30:00,80.0,80.73,79.73,80.42,79581.0,78.2515,78.9656,77.9874,78.6623,79581.0
2024-02-14 10:00:00,80.45,80.85,80.3,80.68,35593.0,78.6917,79.0829,78.545,78.9167,35593.0
2024-02-14 10:30:00,80.76,80.81,80.33,80.39,25375.0,78.9949,79.0438,78.5743,78.633,25375.0
2024-02-14 11:00:00,80.32,80.48,80.12,80.42,28658.0,78.5645,78.721,78.3689,78.6623,28658.0
2024-02-14 11:30:00,80.44,80.52,80.23,80.26,74105.0,78.6819,78.7602,78.4765,78.5058,74105.0
2024-02-14 12:00:00,80.23,80.49,80.08,80.49,21593.0,78.4765,78.7308,78.3298,78.7308,21593.0
2024-02-14 12:30:00,80.51,80.77,80.45,80.77,19043.0,78.7504,79.0047,78.6917,79.0047,19043.0
2024-02-14 13:00:00,80.74,80.74,80.51,80.59,15984.0,78.9753,78.9753,78.7504,78.8286,15984.0
2024-02-14 13:30:00,80.6,80.9,80.6,80.83,23474.0,78.8384,79.1318,78.8384,79.0634,23474.0
2024-02-14 14:00:00,80.84,80.91,80.7,80.91,17139.0,79.0732,79.1416,78.9362,79.1416,17139.0
2024-02-14 14:30:00,80.94,81.09,80.85,81.09,23637.0,79.171,79.3177,79.0829,79.3177,23637.0
2024-02-14 15:00:00,81.11,81.26,81.02,81.2,25640.0,79.3373,79.484,79.2492,79.4253,25640.0
2024-02-14 15:30:00,81.21,81.47,81.12,81.16,146674.0,79.4351,79.6894,79.347,79.3862,146674.0
2024-02-15 09:30:00,81.8,82.16,81.53,81.64,41655.0,80.0122,80.3643,79.7481,79.8557,41655.0
2024-02-15 10:00:00,81.65,81.71,80.77,80.77,25852.0,79.8655,79.9241,79.0047,79.0047,25852.0
2024-02-15 10:30:00,80.78,81.09,80.64,80.97,29967.0,79.0145,79.3177,78.8775,79.2003,29967.0
2024-02-15 11:00:00,81.0,81.04,80.8,80.8,29168.0,79.2297,79.2688,79.034,79.034,29168.0
2024-02-15 11:30:00,80.71,80.77,80.3,80.43,23238.0,78.946,79.0047,78.545,78.6721,23238.0
2024-02-15 12:00:00,80.45,80.54,80.37,80.38,14295.0,78.6917,78.7797,78.6134,78.6232,14295.0
2024-02-15 12:30:00,80.37,80.37,80.11,80.12,12865.0,78.6134,78.6134,78.3591,78.3689,12865.0
2024-02-15 13:00:00,80.11,80.38,80.05,80.38,24973.0,78.3591,78.6232,78.3004,78.6232,24973.0
2024-02-15 13:30:00,80.39,80.7,80.39,80.61,19764.0,78.633,78.9362,78.633,78.8482,19764.0
2024-02-15 14:00:00,80.63,81.02,80.63,81.02,36932.0,78.8678,79.2492,78.8678,79.2492,36932.0
2024-02-15 14:30:00,81.03,81.24,81.02,81.14,34132.0,79.259,79.4644,79.2492,79.3666,34132.0
2024-02-15 15:00:00,81.14,81.15,80.89,81.06,30282.0,79.3666,79.3764,79.1221,79.2884,30282.0
2024-02-15 15:30:00,81.05,81.07,80.84,81.0,68927.0,79.2786,79.2981,79.0732,79.2297,68927.0
2024-02-16 09:30:00,80.74,81.0,80.65,80.74,35613.0,78.9753,79.2297,78.8873,78.9753,35613.0
2024-02-16 10:00:00,80.66,81.06,80.64,81.06,13684.0,78.8971,79.2884,78.8775,79.2884,13684.0
2024-02-16 10:30:00,81.03,81.16,80.98,81.03,12091.0,79.259,79.3862,79.2101,79.259,12091.0
2024-02-16 11:00:00,81.06,81.35,81.01,81.34,8806.0,79.2884,79.572,79.2394,79.5622,8806.0
2024-02-16 11:30:00,81.36,81.36,81.11,81.17,16745.0,79.5818,79.5818,79.3373,79.3959,16745.0
2024-02-16 12:00:00,81.14,81.17,80.94,81.05,11420.0,79.3666,79.3959,79.171,79.2786,11420.0
2024-02-16 12:30:00,81.11,81.15,80.92,80.92,8971.0,79.3373,79.3764,79.1514,79.1514,8971.0
2024-02-16 13:00:00,80.82,80.89,80.7,80.85,16409.0,79.0536,79.1221,78.9362,79.0829,16409.0
2024-02-16 13:30:00,80.9,80.9,80.72,80.79,8780.0,79.1318,79.1318,78.9558,79.0243,8780.0
2024-02-16 14:00:00,80.8,80.85,80.7,80.7,17026.0,79.034,79.0829,78.9362,78.9362,17026.0
2024-02-16 14:30:00,80.67,80.68,80.16,80.24,20483.0,78.9069,78.9167,78.408,78.4863,20483.0
2024-02-16 15:00:00,80.23,80.53,80.23,80.48,15690.0,78.4765,78.7699,78.4765,78.721,15690.0
2024-02-16 15:30:00,80.49,80.5,80.0,80.09,102304.0,78.7308,78.7406,78.2515,78.3396,102304.0
2024-02-20 09:30:00,79.55,80.37,79.13,79.22,62764.0,77.8114,78.6134,77.4005,77.4886,62764.0
2024-02-20 10:00:00,79.09,79.46,79.07,79.38,86170.0,77.3614,77.7233,77.3418,77.6451,86170.0
2024-02-20 10:30:00,79.39,79.6,79.27,79.54,47345.0,77.6549,77.8603,77.5375,77.8016,47345.0
2024-02-20 11:00:00,79.54,79.59,79.37,79.47,32199.0,77.8016,77.8505,77.6353,77.7331,32199.0
2024-02-20 11:30:00,79.48,79.48,79.2,79.2,46231.0,77.7429,77.7429,77.469,77.469,46231.0
2024-02-20 12:00:00,79.17,79.17,79.05,79.17,20858.0,77.4397,77.4397,77.3223,77.4397,20858.0
2024-02-20 12:30:00,79.13,79.26,79.06,79.15,28656.0,77.4005,77.5277,77.3321,77.4201,28656.0
2024-02-20 13:00:00,79.15,79.29,79.14,79.14,13767.0,77.4201,77.557,77.4103,77.4103,13767.0
2024-02-20 13:30:00,79.15,79.42,79.12,79.41,17385.0,77.4201,77.6842,77.3908,77.6744,17385.0
2024-02-20 14:00:00,79.42,79.51,79.34,79.47,21536.0,77.6842,77.7722,77.6059,77.7331,21536.0
2024-02-20 14:30:00,79.47,79.71,79.47,79.69,31633.0,77.7331,77.9679,77.7331,77.9483,31633.0
2024-02-20 15:00:00,79.71,79.72,79.58,79.67,36065.0,77.9679,77.9776,77.8407,77.9287,36065.0
2024-02-20 15:30:00,79.67,79.69,79.3,79.64,143988.0,77.9287,77.9483,77.5668,77.8994,143988.0
2024-02-21 09:30:00,79.91,80.41,79.66,80.35,51459.0,78.1635,78.6526,77.919,78.5939,51459.0
2024-02-21 10:00:00,80.37,80.48,80.24,80.28,25285.0,78.6134,78.721,78.4863,78.5254,25285.0
2024-02-21 10:30:00,80.28,80.32,80.09,80.2,15865.0,78.5254,78.5645,78.3396,78.4471,15865.0
2024-02-21 11:00:00,80.18,80.29,80.0,80.0,29645.0,78.4276,78.5352,78.2515,78.2515,29645.0
2024-02-21 11:30:00,79.99,80.04,79.84,80.04,31202.0,78.2417,78.2906,78.095,78.2906,31202.0
2024-02-21 12:00:00,80.04,80.15,79.96,80.11,29150.0,78.2906,78.3982,78.2124,78.3591,29150.0
2024-02-21 12:30:00,80.11,80.23,80.05,80.2,32537.0,78.3591,78.4765,78.3004,78.4471,32537.0
2024-02-21 13:00:00,80.21,80.21,79.94,80.01,34770.0,78.4569,78.4569,78.1928,78.2613,34770.0
2024-02-21 13:30:00,80.05,80.16,79.98,80.05,25427.0,78.3004,78.408,78.232,78.3004,25427.0
2024-02-21 14:00:00,80.05,80.08,79.75,79.88,30443.0,78.3004,78.3298,78.007,78.1341,30443.0
2024-02-21 14:30:00,79.89,79.95,79.8,79.89,25431.0,78.1439,78.2026,78.0559,78.1439,25431.0
2024-02-21 15:00:00,79.87,79.87,79.6,79.76,37989.0,78.1244,78.1244,77.8603,78.0168,37989.0
2024-02-21 15:30:00,79.76,80.25,79.74,80.24,114658.0,78.0168,78.4961,77.9972,78.4863,114658.0
2024-02-22 09:30:00,80.82,80.95,80.54,80.67,22093.0,79.0536,79.1808,78.7797,78.9069,22093.0
2024-02-22 10:00:00,80.74,80.95,80.7,80.88,17832.0,78.9753,79.1808,78.9362,79.1123,17832.0
2024-02-22 10:30:00,80.84,80.89,80.66,80.82,28476.0,79.0732,79.1221,78.8971,79.0536,28476.0
2024-02-22 11:00:00,80.78,80.93,80.59,80.59,34741.0,79.0145,79.1612,78.8286,78.8286,34741.0
2024-02-22 11:30:00,80.63,80.65,80.28,80.32,12826.0,78.8678,78.8873,78.5254,78.5645,12826.0
2024-02-22 12:00:00,80.33,80.36,80.12,80.23,20049.0,78.5743,78.6037,78.3689,78.4765,20049.0
2024-02-22 12:30:00,80.23,80.35,80.19,80.22,13098.0,78.4765,78.5939,78.4374,78.4667,13098.0
2024-02-22 13:00:00,80.18,80.18,79.91,80.03,18737.0,78.4276,78.4276,78.1635,78.2809,18737.0
2024-02-22 13:30:00,80.08,80.12,79.94,80.04,21341.0,78.3298,78.3689,78.1928,78.2906,21341.0
2024-02-22 14:00:00,80.08,80.56,80.08,80.53,8889.0,78.3298,78.7993,78.3298,78.7699,8889.0
2024-02-22 14:30:00,80.51,80.51,80.16,80.21,13329.0,78.7504,78.7504,78.408,78.4569,13329.0
2024-02-22 15:00:00,80.22,80.54,80.19,80.46,19390.0,78.4667,78.7797,78.4374,78.7015,19390.0
2024-02-22 15:30:00,80.46,80.81,80.33,80.62,113104.0,78.7015,79.0438,78.5743,78.858,113104.0
2024-02-23 09:30:00,80.96,81.23,80.78,80.97,42330.0,79.1905,79.4546,79.0145,79.2003,42330.0
2024-02-23 10:00:00,80.91,81.1,80.71,81.06,24596.0,79.1416,79.3275,78.946,79.2884,24596.0
2024-02-23 10:30:00,81.06,81.19,80.61,80.76,36437.0,79.2884,79.4155,78.8482,78.9949,36437.0
2024-02-23 11:00:00,80.81,80.94,80.76,80.94,20198.0,79.0438,79.171,78.9949,79.171,20198.0
2024-02-23 11:30:00,80.92,80.94,80.71,80.77,16606.0,79.1514,79.171,78.946,79.0047,16606.0
2024-02-23 12:00:00,80.78,81.0,80.77,80.94,14092.0,79.0145,79.2297,79.0047,79.171,14092.0
2024-02-23 12:30:00,80.93,81.09,80.89,81.09,16069.0,79.1612,79.3177,79.1221,79.3177,16069.0
2024-02-23 13:00:00,81.07,81.27,81.06,81.26,11896.0,79.2981,79.4938,79.2884,79.484,11896.0
2024-02-23 13:30:00,81.26,81.34,81.26,81.3,19223.0,79.484,79.5622,79.484,79.5231,19223.0
2024-02-23 14:00:00,81.32,81.37,81.11,81.16,19627.0,79.5427,79.5916,79.3373,79.3862,19627.0
2024-02-23 14:30:00,81.15,81.21,81.11,81.2,19024.0,79.3764,79.4351,79.3373,79.4253,19024.0
2024-02-23 15:00:00,81.2,81.3,81.18,81.24,17726.0,79.4253,79.5231,79.4057,79.4644,17726.0
2024-02-23 15:30:00,81.25,81.51,81.21,81.38,109952.0,79.4742,79.7285,79.4351,79.6014,109952.0
2024-02-26 09:30:00,81.4,81.78,81.1,81.78,25395.0,79.6209,79.9926,79.3275,79.9926,25395.0
2024-02-26 10:00:00,81.68,81.77,81.49,81.62,14247.0,79.8948,79.9828,79.709,79.8361,14247.0
2024-02-26 10:30:00,81.62,81.64,81.35,81.46,15598.0,79.8361,79.8557,79.572,79.6796,15598.0
2024-02-26 11:00:00,81.45,81.49,81.31,81.31,12970.0,79.6698,79.709,79.5329,79.5329,12970.0
2024-02-26 11:30:00,81.31,81.32,81.14,81.25,22911.0,79.5329,79.5427,79.3666,79.4742,22911.0
2024-02-26 12:00:00,81.26,81.65,81.26,81.64,17259.0,79.484,79.8655,79.484,79.8557,17259.0
2024-02-26 12:30:00,81.61,81.77,81.56,81.76,12419.0,79.8263,79.9828,79.7774,79.9731,12419.0
2024-02-26 13:00:00,81.77,81.82,81.49,81.5,28548.0,79.9828,80.0317,79.709,79.7187,28548.0
2024-02-26 13:30:00,81.47,81.6,81.4,81.58,22442.0,79.6894,79.8166,79.6209,79.797,22442.0
2024-02-26 14:00:00,81.59,81.7,81.53,81.59,23791.0,79.8068,79.9144,79.7481,79.8068,23791.0
2024-02-26 14:30:00,81.62,81.78,81.52,81.72,14897.0,79.8361,79.9926,79.7383,79.9339,14897.0
2024-02-26 15:00:00,81.73,81.9,81.67,81.84,23008.0,79.9437,80.11,79.885,80.0513,23008.0
2024-02-26 15:30:00,81.84,81.85,81.5,81.61,135568.0,80.0513,80.0611,79.7187,79.8263,135568.0
2024-02-27 09:30:00,81.92,82.1,81.73,81.95,31950.0,80.1296,80.3056,79.9437,80.1589,31950.0
2024-02-27 10:00:00,81.96,81.99,81.55,81.75,27133.0,80.1687,80.198,79.7676,79.9633,27133.0
2024-02-27 10:30:00,81.76,81.76,81.45,81.73,30128.0,79.9731,79.9731,79.6698,79.9437,30128.0
2024-02-27 11:00:00,81.74,81.79,81.54,81.6,17780.0,79.9535,80.0024,79.7579,79.8166,17780.0
2024-02-27 11:30:00,81.59,81.69,81.5,81.66,21812.0,79.8068,79.9046,79.7187,79.8752,21812.0
2024-02-27 12:00:00,81.67,81.7,81.46,81.7,18818.0,79.885,79.9144,79.6796,79.9144,18818.0
2024-02-27 12:30:00,81.76,81.86,81.68,81.68,10790.0,79.9731,80.0709,79.8948,79.8948,10790.0
2024-02-27 13:00:00,81.66,81.81,81.64,81.79,12704.0,79.8752,80.022,79.8557,80.0024,12704.0
2024-02-27 13:30:00,81.76,81.91,81.73,81.87,13574.0,79.9731,80.1198,79.9437,80.0806,13574.0
2024-02-27 14:00:00,81.87,81.97,81.81,81.96,15430.0,80.0806,80.1785,80.022,80.1687,15430.0
2024-02-27 14:30:00,81.95,81.98,81.72,81.92,20701.0,80.1589,80.1882,79.9339,80.1296,20701.0
2024-02-27 15:00:00,81.92,82.05,81.81,82.04,31281.0,80.1296,80.2567,80.022,80.2469,31281.0
2024-02-27 15:30:00,82.03,82.4,81.98,82.29,123332.0,80.2372,80.5991,80.1882,80.4915,123332.0
2024-02-28 09:30:00,82.34,82.83,82.03,82.56,30710.0,80.5404,81.0197,80.2372,80.7556,30710.0
2024-02-28 10:00:00,82.56,83.0,82.44,82.96,19900.0,80.7556,81.186,80.6382,81.1468,19900.0
2024-02-28 10:30:00,82.95,83.32,82.9,83.25,44036.0,81.137,81.499,81.0881,81.4305,44036.0
2024-02-28 11:00:00,83.26,83.34,83.04,83.34,32390.0,81.4403,81.5185,81.2251,81.5185,32390.0
2024-02-28 11:30:00,83.36,83.43,83.22,83.3,37902.0,81.5381,81.6066,81.4011,81.4794,37902.0
2024-02-28 12:00:00,83.31,83.31,82.9,83.0,18879.0,81.4892,81.4892,81.0881,81.186,18879.0
2024-02-28 12:30:00,83.03,83.21,82.95,83.21,32327.0,81.2153,81.3914,81.137,81.3914,32327.0
2024-02-28 13:00:00,83.21,83.25,83.14,83.22,17474.0,81.3914,81.4305,81.3229,81.4011,17474.0
2024-02-28 13:30:00,83.23,83.24,82.94,83.0,42047.0,81.4109,81.4207,81.1273,81.186,42047.0
2024-02-28 14:00:00,83.0,83.01,82.74,82.9,28730.0,81.186,81.1957,80.9316,81.0881,28730.0
2024-02-28 14:30:00,82.9,82.93,82.79,82.84,18940.0,81.0881,81.1175,80.9805,81.0294,18940.0
2024-02-28 15:00:00,82.86,82.96,82.72,82.86,29820.0,81.049,81.1468,80.9121,81.049,29820.0
2024-02-28 15:30:00,82.85,82.93,82.67,82.89,129982.0,81.0392,81.1175,80.8632,81.0784,129982.0
2024-02-29 09:30:00,83.47,83.48,82.72,82.85,38385.0,81.6457,81.6555,80.9121,81.0392,38385.0
2024-02-29 10:00:00,82.86,82.86,82.51,82.84,20638.0,81.049,81.049,80.7067,81.0294,20638.0
2024-02-29 10:30:00,82.84,82.92,82.75,82.86,18435.0,81.0294,81.1077,80.9414,81.049,18435.0
2024-02-29 11:00:00,82.87,83.04,82.82,82.92,27841.0,81.0588,81.2251,81.0099,81.1077,27841.0
2024-02-29 11:30:00,82.91,82.91,82.53,82.65,14136.0,81.0979,81.0979,80.7262,80.8436,14136.0
2024-02-29 12:00:00,82.64,82.68,82.53,82.68,13733.0,80.8338,80.8729,80.7262,80.8729,13733.0
2024-02-29 12:30:00,82.68,83.0,82.68,82.98,19493.0,80.8729,81.186,80.8729,81.1664,19493.0
2024-02-29 13:00:00,82.99,83.0,82.82,82.83,16356.0,81.1762,81.186,81.0099,81.0197,16356.0
2024-02-29 13:30:00,82.82,82.95,82.76,82.87,18075.0,81.0099,81.137,80.9512,81.0588,18075.0
2024-02-29 14:00:00,82.9,82.93,82.75,82.76,19229.0,81.0881,81.1175,80.9414,80.9512,19229.0
2024-02-29 14:30:00,82.73,82.78,82.66,82.72,16224.0,80.9219,80.9708,80.8534,80.9121,16224.0
2024-02-29 15:00:00,82.77,82.94,82.72,82.87,37215.0,80.961,81.1273,80.9121,81.0588,37215.0
2024-02-29 15:30:00,82.88,83.27,82.58,82.88,189958.0,81.0686,81.4501,80.7751,81.0686,189958.0
2024-03-01 09:30:00,82.54,83.36,82.51,83.03,61461.0,80.736,81.5381,80.7067,81.2153,61461.0
2024-03-01 10:00:00,83.1,83.3,83.02,83.22,18000.0,81.2838,81.4794,81.2055,81.4011,18000.0
2024-03-01 10:30:00,83.22,83.56,82.95,83.52,34879.0,81.4011,81.7337,81.137,81.6946,34879.0
2024-03-01 11:00:00,83.57,83.67,83.43,83.45,18975.0,81.7435,81.8413,81.6066,81.6261,18975.0
2024-03-01 11:30:00,83.43,83.63,83.27,83.56,21435.0,81.6066,81.8022,81.4501,81.7337,21435.0
2024-03-01 12:00:00,83.56,83.79,83.52,83.79,19128.0,81.7337,81.9587,81.6946,81.9587,19128.0
2024-03-01 12:30:00,83.81,83.92,83.73,83.83,30039.0,81.9782,82.0858,81.9,81.9978,30039.0
2024-03-01 13:00:00,83.82,83.98,83.78,83.91,98941.0,81.988,82.1445,81.9489,82.0761,98941.0
2024-03-01 13:30:00,83.92,84.03,83.8,83.98,41274.0,82.0858,82.1934,81.9685,82.1445,41274.0
2024-03-01 14:00:00,84.0,84.09,83.8,83.86,39528.0,82.1641,82.2521,81.9685,82.0272,39528.0
2024-03-01 14:30:00,83.88,84.01,83.84,83.98,55275.0,82.0467,82.1739,82.0076,82.1445,55275.0
2024-03-01 15:00:00,83.98,84.0,83.64,83.76,33491.0,82.1445,82.1641,81.812,81.9293,33491.0
2024-03-01 15:30:00,83.77,84.05,83.77,83.94,174671.0,81.9391,82.213,81.9391,82.1054,174671.0
2024-03-04 09:30:00,84.0,85.15,83.97,85.06,47717.0,82.1641,83.289,82.1348,83.2009,47717.0
2024-03-04 10:00:00,85.04,85.09,84.59,84.74,31737.0,83.1814,83.2303,82.7412,82.8879,31737.0
2024-03-04 10:30:00,84.7,84.74,84.35,84.36,39920.0,82.8488,82.8879,82.5064,82.5162,39920.0
2024-03-04 11:00:00,84.39,84.72,84.39,84.72,22246.0,82.5456,82.8684,82.5456,82.8684,22246.0
2024-03-04 11:30:00,84.69,84.84,84.44,84.48,48428.0,82.839,82.9857,82.5945,82.6336,48428.0
2024-03-04 12:00:00,84.47,84.53,84.39,84.52,27063.0,82.6238,82.6825,82.5456,82.6727,27063.0
2024-03-04 12:30:00,84.5,84.9,84.49,84.79,25621.0,82.6532,83.0444,82.6434,82.9368,25621.0
2024-03-04 13:00:00,84.8,85.09,84.78,85.09,18486.0,82.9466,83.2303,82.927,83.2303,18486.0
2024-03-04 13:30:00,85.09,85.27,85.05,85.25,28014.0,83.2303,83.4063,83.1911,83.3868,28014.0
2024-03-04 14:00:00,85.23,85.46,85.2,85.37,25879.0,83.3672,83.5922,83.3379,83.5042,25879.0
2024-03-04 14:30:00,85.36,85.49,85.24,85.44,32295.0,83.4944,83.6215,83.377,83.5726,32295.0
2024-03-04 15:00:00,85.42,85.64,85.22,85.23,42118.0,83.5531,83.7683,83.3574,83.3672,42118.0
2024-03-04 15:30:00,85.23,85.38,84.96,85.1,96132.0,83.3672,83.5139,83.1031,83.2401,96132.0
2024-03-05 09:30:00,84.86,84.98,84.28,84.72,64859.0,83.0053,83.1227,82.438,82.8684,64859.0
2024-03-05 10:00:00,84.72,84.84,84.5,84.82,26017.0,82.8684,82.9857,82.6532,82.9662,26017.0
2024-03-05 10:30:00,84.83,84.91,84.6,84.68,25349.0,82.976,83.0542,82.751,82.8292,25349.0
2024-03-05 11:00:00,84.68,84.74,84.33,84.47,29452.0,82.8292,82.8879,82.4869,82.6238,29452.0
2024-03-05 11:30:00,84.48,84.63,84.39,84.47,27856.0,82.6336,82.7803,82.5456,82.6238,27856.0
2024-03-05 12:00:00,84.49,84.51,84.4,84.5,23219.0,82.6434,82.6629,82.5554,82.6532,23219.0
2024-03-05 12:30:00,84.48,84.48,84.23,84.31,16140.0,82.6336,82.6336,82.3891,82.4673,16140.0
2024-03-05 13:00:00,84.29,84.29,83.97,83.97,15637.0,82.4478,82.4478,82.1348,82.1348,15637.0
2024-03-05 13:30:00,83.96,84.12,83.74,83.84,23751.0,82.125,82.2815,81.9098,82.0076,23751.0
2024-03-05 14:00:00,83.85,84.03,83.68,83.69,25237.0,82.0174,82.1934,81.8511,81.8609,25237.0
2024-03-05 14:30:00,83.7,83.7,83.43,83.45,32383.0,81.8707,81.8707,81.6066,81.6261,32383.0
2024-03-05 15:00:00,83.47,83.51,83.19,83.3,29528.0,81.6457,81.6848,81.3718,81.4794,29528.0
2024-03-05 15:30:00,83.26,83.83,83.15,83.71,121503.0,81.4403,81.9978,81.3327,81.8804,121503.0
2024-03-06 09:30:00,84.15,84.77,84.15,84.7,21709.0,82.3108,82.9173,82.3108,82.8488,21709.0
2024-03-06 10:00:00,84.74,84.79,84.36,84.66,9643.0,82.8879,82.9368,82.5162,82.8097,9643.0
2024-03-06 10:30:00,84.59,84.74,84.51,84.73,14601.0,82.7412,82.8879,82.6629,82.8781,14601.0
2024-03-06 11:00:00,84.72,84.84,84.64,84.81,45634.0,82.8684,82.9857,82.7901,82.9564,45634.0
2024-03-06 11:30:00,84.82,84.93,84.75,84.86,10086.0,82.9662,83.0738,82.8977,83.0053,10086.0
2024-03-06 12:00:00,84.86,85.18,84.85,85.06,14857.0,83.0053,83.3183,82.9955,83.2009,14857.0
2024-03-06 12:30:00,85.07,85.09,84.97,84.99,9283.0,83.2107,83.2303,83.1129,83.1325,9283.0
2024-03-06 13:00:00,84.96,85.05,84.87,85.05,9666.0,83.1031,83.1911,83.0151,83.1911,9666.0
2024-03-06 13:30:00,85.05,85.06,84.55,84.73,16228.0,83.1911,83.2009,82.7021,82.8781,16228.0
2024-03-06 14:00:00,84.71,84.72,84.36,84.49,17421.0,82.8586,82.8684,82.5162,82.6434,17421.0
2024-03-06 14:30:00,84.45,84.45,84.1,84.26,20761.0,82.6043,82.6043,82.2619,82.4184,20761.0
2024-03-06 15:00:00,84.24,84.38,84.21,84.33,15296.0,82.3989,82.5358,82.3695,82.4869,15296.0
2024-03-06 15:30:00,84.37,84.63,84.29,84.5,99251.0,82.526,82.7803,82.4478,82.6532,99251.0
2024-03-07 09:30:00,85.15,86.38,84.88,86.14,128363.0,83.289,84.4921,83.0249,84.2573,128363.0
2024-03-07 10:00:00,86.21,86.23,86.05,86.14,17154.0,84.3258,84.3454,84.1693,84.2573,17154.0
2024-03-07 10:30:00,86.11,86.21,85.89,86.05,14903.0,84.228,84.3258,84.0128,84.1693,14903.0
2024-03-07 11:00:00,86.04,86.04,85.45,85.69,12099.0,84.1595,84.1595,83.5824,83.8172,12099.0
2024-03-07 11:30:00,85.65,86.03,85.56,86.01,15939.0,83.778,84.1497,83.69,84.1302,15939.0
2024-03-07 12:00:00,86.0,86.14,85.96,86.07,24481.0,84.1204,84.2573,84.0813,84.1889,24481.0
2024-03-07 12:30:00,86.07,86.21,85.98,86.2,14133.0,84.1889,84.3258,84.1008,84.316,14133.0
2024-03-07 13:00:00,86.2,86.24,86.1,86.13,11201.0,84.316,84.3551,84.2182,84.2475,11201.0
2024-03-07 13:30:00,86.15,86.27,86.04,86.27,12235.0,84.2671,84.3845,84.1595,84.3845,12235.0
2024-03-07 14:00:00,86.3,86.49,86.3,86.47,17305.0,84.4138,84.5997,84.4138,84.5801,17305.0
2024-03-07 14:30:00,86.48,86.71,86.46,86.69,31942.0,84.5899,84.8149,84.5703,84.7953,31942.0
2024-03-07 15:00:00,86.7,86.72,86.45,86.57,38114.0,84.8051,84.8246,84.5605,84.6779,38114.0
2024-03-07 15:30:00,86.55,86.81,86.38,86.66,124646.0,84.6584,84.9127,84.4921,84.766,124646.0
2024-03-08 09:30:00,87.04,87.56,87.04,87.48,23313.0,85.1377,85.6463,85.1377,85.568,23313.0
2024-03-08 10:00:00,87.5,87.6,86.99,86.99,14805.0,85.5876,85.6854,85.0887,85.0887,14805.0
2024-03-08 10:30:00,86.97,87.25,86.71,87.13,35974.0,85.0692,85.3431,84.8149,85.2257,35974.0
2024-03-08 11:00:00,87.13,87.13,86.59,86.63,27071.0,85.2257,85.2257,84.6975,84.7366,27071.0
2024-03-08 11:30:00,86.69,86.8,86.55,86.58,15941.0,84.7953,84.9029,84.6584,84.6877,15941.0
2024-03-08 12:00:00,86.58,86.71,86.35,86.35,12526.0,84.6877,84.8149,84.4627,84.4627,12526.0
2024-03-08 12:30:00,86.4,86.58,86.2,86.39,12646.0,84.5116,84.6877,84.316,84.5019,12646.0
2024-03-08 13:00:00,86.34,86.39,86.12,86.12,14573.0,84.453,84.5019,84.2378,84.2378,14573.0
2024-03-08 13:30:00,86.09,86.12,85.86,85.93,13006.0,84.2084,84.2378,83.9834,84.0519,13006.0
2024-03-08 14:00:00,85.95,86.26,85.95,86.13,18850.0,84.0715,84.3747,84.0715,84.2475,18850.0
2024-03-08 14:30:00,86.16,86.26,86.08,86.13,19863.0,84.2769,84.3747,84.1986,84.2475,19863.0
2024-03-08 15:00:00,86.11,86.17,85.7,85.7,13328.0,84.228,84.2867,83.8269,83.8269,13328.0
2024-03-08 15:30:00,85.68,85.93,85.66,85.82,69118.0,83.8074,84.0519,83.7878,83.9443,69118.0
2024-03-11 09:30:00,85.64,85.83,85.37,85.4,25408.0,83.7683,83.9541,83.5042,83.5335,25408.0
2024-03-11 10:00:00,85.36,85.36,84.95,84.99,15908.0,83.4944,83.4944,83.0933,83.1325,15908.0
2024-03-11 10:30:00,85.02,85.12,84.82,85.02,9675.0,83.1618,83.2596,82.9662,83.1618,9675.0
2024-03-11 11:00:00,85.02,85.13,84.71,84.71,12917.0,83.1618,83.2694,82.8586,82.8586,12917.0
2024-03-11 11:30:00,84.71,85.08,84.62,85.08,16127.0,82.8586,83.2205,82.7705,83.2205,16127.0
2024-03-11 12:00:00,85.09,85.14,85.0,85.07,12886.0,83.2303,83.2792,83.1422,83.2107,12886.0
2024-03-11 12:30:00,85.09,85.18,85.01,85.06,11975.0,83.2303,83.3183,83.152,83.2009,11975.0
2024-03-11 13:00:00,85.04,85.09,84.77,85.07,30916.0,83.1814,83.2303,82.9173,83.2107,30916.0
2024-03-11 13:30:00,85.08,85.17,85.01,85.17,14834.0,83.2205,83.3085,83.152,83.3085,14834.0
2024-03-11 14:00:00,85.15,85.23,85.05,85.21,19966.0,83.289,83.3672,83.1911,83.3477,19966.0
2024-03-11 14:30:00,85.18,85.36,85.13,85.24,17888.0,83.3183,83.4944,83.2694,83.377,17888.0
2024-03-11 15:00:00,85.24,85.31,85.21,85.25,26567.0,83.377,83.4455,83.3477,83.3868,26567.0
2024-03-11 15:30:00,85.22,85.34,85.06,85.31,95879.0,83.3574,83.4748,83.2009,83.4455,95879.0
2024-03-12 09:30:00,85.4,85.55,85.02,85.23,29883.0,83.5335,83.6802,83.1618,83.3672,29883.0
2024-03-12 10:00:00,85.24,85.59,85.16,85.59,10695.0,83.377,83.7193,83.2987,83.7193,10695.0
2024-03-12 10:30:00,85.63,86.07,85.63,85.9,13765.0,83.7585,84.1889,83.7585,84.0226,13765.0
2024-03-12 11:00:00,85.9,85.95,85.68,85.68,8026.0,84.0226,84.0715,83.8074,83.8074,8026.0
2024-03-12 11:30:00,85.69,85.71,85.54,85.63,8394.0,83.8172,83.8367,83.6704,83.7585,8394.0
2024-03-12 12:00:00,85.59,85.66,85.46,85.5,5531.0,83.7193,83.7878,83.5922,83.6313,5531.0
2024-03-12 12:30:00,85.51,85.57,85.33,85.41,12941.0,83.6411,83.6998,83.465,83.5433,12941.0
2024-03-12 13:00:00,85.44,85.54,85.26,85.46,8924.0,83.5726,83.6704,83.3966,83.5922,8924.0
2024-03-12 13:30:00,85.47,85.66,85.47,85.64,9547.0,83.602,83.7878,83.602,83.7683,9547.0
2024-03-12 14:00:00,85.64,85.9,85.62,85.84,14088.0,83.7683,84.0226,83.7487,83.9639,14088.0
2024-03-12 14:30:00,85.86,85.9,85.59,85.85,7601.0,83.9834,84.0226,83.7193,83.9737,7601.0
2024-03-12 15:00:00,85.84,86.0,85.79,85.97,9334.0,83.9639,84.1204,83.915,84.091,9334.0
2024-03-12 15:30:00,85.95,86.07,85.74,85.9,60206.0,84.0715,84.1889,83.8661,84.0226,60206.0
2024-03-13 09:30:00,85.97,86.43,85.9,85.9,20811.0,84.091,84.541,84.0226,84.0226,20811.0
2024-03-13 10:00:00,85.86,85.86,85.61,85.82,21708.0,83.9834,83.9834,83.7389,83.9443,21708.0
2024-03-13 10:30:00,85.78,85.94,85.54,85.94,17854.0,83.9052,84.0617,83.6704,84.0617,17854.0
2024-03-13 11:00:00,85.96,86.13,85.86,85.97,37503.0,84.0813,84.2475,83.9834,84.091,37503.0
2024-03-13 11:30:00,85.86,86.16,85.86,86.12,16770.0,83.9834,84.2769,83.9834,84.2378,16770.0
2024-03-13 12:00:00,86.11,86.32,86.1,86.22,25670.0,84.228,84.4334,84.2182,84.3356,25670.0
2024-03-13 12:30:00,86.23,86.41,86.19,86.25,25134.0,84.3454,84.5214,84.3062,84.3649,25134.0
2024-03-13 13:00:00,86.21,86.38,86.17,86.27,25824.0,84.3258,84.4921,84.2867,84.3845,25824.0
2024-03-13 13:30:00,86.25,86.55,86.25,86.48,19336.0,84.3649,84.6584,84.3649,84.5899,19336.0
2024-03-13 14:00:00,86.44,86.53,86.33,86.35,13938.0,84.5508,84.6388,84.4432,84.4627,13938.0
2024-03-13 14:30:00,86.35,86.42,86.17,86.17,22406.0,84.4627,84.5312,84.2867,84.2867,22406.0
2024-03-13 15:00:00,86.17,86.19,85.87,85.98,54856.0,84.2867,84.3062,83.9932,84.1008,54856.0
2024-03-13 15:30:00,86.01,86.28,85.98,86.15,112952.0,84.1302,84.3943,84.1008,84.2671,112952.0
2024-03-14 09:30:00,86.26,86.89,86.26,86.38,16693.0,84.3747,84.9909,84.3747,84.4921,16693.0
2024-03-14 10:00:00,86.36,86.79,86.26,86.51,15194.0,84.4725,84.8931,84.3747,84.6192,15194.0
2024-03-14 10:30:00,86.54,86.71,86.36,86.44,16702.0,84.6486,84.8149,84.4725,84.5508,16702.0
2024-03-14 11:00:00,86.45,86.46,86.07,86.27,13759.0,84.5605,84.5703,84.1889,84.3845,13759.0
2024-03-14 11:30:00,86.28,86.36,86.03,86.36,11898.0,84.3943,84.4725,84.1497,84.4725,11898.0
2024-03-14 12:00:00,86.38,86.59,86.33,86.59,10414.0,84.4921,84.6975,84.4432,84.6975,10414.0
2024-03-14 12:30:00,86.58,86.64,86.48,86.48,11187.0,84.6877,84.7464,84.5899,84.5899,11187.0
2024-03-14 13:00:00,86.45,86.53,86.15,86.21,10203.0,84.5605,84.6388,84.2671,84.3258,10203.0
2024-03-14 13:30:00,86.18,86.46,86.16,86.42,12110.0,84.2965,84.5703,84.2769,84.5312,12110.0
2024-03-14 14:00:00,86.44,86.62,86.38,86.55,13866.0,84.5508,84.7268,84.4921,84.6584,13866.0
2024-03-14 14:30:00,86.53,86.62,86.43,86.53,18038.0,84.6388,84.7268,84.541,84.6388,18038.0
2024-03-14 15:00:00,86.5,86.5,86.13,86.23,22428.0,84.6095,84.6095,84.2475,84.3454,22428.0
2024-03-14 15:30:00,86.22,86.64,85.98,86.62,129741.0,84.3356,84.7464,84.1008,84.7268,129741.0
2024-03-15 09:30:00,86.04,87.21,86.04,86.91,133686.0,84.1595,85.3039,84.1595,85.0105,133686.0
2024-03-15 10:00:00,86.81,87.11,86.59,87.11,24977.0,84.9127,85.2061,84.6975,85.2061,24977.0
2024-03-15 10:30:00,87.1,87.36,87.0,87.31,24478.0,85.1963,85.4507,85.0985,85.4018,24478.0
2024-03-15 11:00:00,87.3,87.42,87.16,87.37,15696.0,85.392,85.5093,85.255,85.4604,15696.0
2024-03-15 11:30:00,87.35,87.56,87.21,87.37,19867.0,85.4409,85.6463,85.3039,85.4604,19867.0
2024-03-15 12:00:00,87.37,87.47,87.29,87.31,10275.0,85.4604,85.5583,85.3822,85.4018,10275.0
2024-03-15 12:30:00,87.31,87.47,87.31,87.37,22626.0,85.4018,85.5583,85.4018,85.4604,22626.0
2024-03-15 13:00:00,87.38,87.63,87.36,87.58,22622.0,85.4702,85.7148,85.4507,85.6659,22622.0
2024-03-15 13:30:00,87.59,87.76,87.57,87.74,30298.0,85.6756,85.8419,85.6561,85.8224,30298.0
2024-03-15 14:00:00,87.75,87.75,87.52,87.6,27088.0,85.8321,85.8321,85.6072,85.6854,27088.0
2024-03-15 14:30:00,87.61,87.71,87.49,87.66,34210.0,85.6952,85.793,85.5778,85.7441,34210.0
2024-03-15 15:00:00,87.63,87.91,87.62,87.8,36401.0,85.7148,85.9886,85.705,85.881,36401.0
2024-03-15 15:30:00,87.79,87.8,86.95,87.1,368568.0,85.8713,85.881,85.0496,85.1963,368568.0
2024-03-18 09:30:00,87.11,87.48,86.4,86.69,37501.0,85.2061,85.568,84.5116,84.7953,37501.0
2024-03-18 10:00:00,86.67,86.76,86.4,86.61,25213.0,84.7757,84.8638,84.5116,84.7171,25213.0
2024-03-18 10:30:00,86.64,87.15,86.62,87.07,24153.0,84.7464,85.2452,84.7268,85.167,24153.0
2024-03-18 11:00:00,87.05,87.1,86.63,86.63,31715.0,85.1474,85.1963,84.7366,84.7366,31715.0
2024-03-18 11:30:00,86.62,86.62,86.29,86.44,22604.0,84.7268,84.7268,84.404,84.5508,22604.0
2024-03-18 12:00:00,86.44,86.44,86.09,86.24,14529.0,84.5508,84.5508,84.2084,84.3551,14529.0
2024-03-18 12:30:00,86.28,86.39,86.19,86.25,16000.0,84.3943,84.5019,84.3062,84.3649,16000.0
2024-03-18 13:00:00,86.22,86.41,86.21,86.36,14759.0,84.3356,84.5214,84.3258,84.4725,14759.0
2024-03-18 13:30:00,86.39,86.69,86.36,86.62,36987.0,84.5019,84.7953,84.4725,84.7268,36987.0
2024-03-18 14:00:00,86.59,86.66,86.48,86.58,21494.0,84.6975,84.766,84.5899,84.6877,21494.0
2024-03-18 14:30:00,86.56,86.59,86.34,86.4,18543.0,84.6681,84.6975,84.453,84.5116,18543.0
2024-03-18 15:00:00,86.39,86.4,86.14,86.14,35193.0,84.5019,84.5116,84.2573,84.2573,35193.0
2024-03-18 15:30:00,86.13,86.19,85.67,85.85,227599.0,84.2475,84.3062,83.7976,83.9737,227599.0
2024-03-19 09:30:00,85.97,86.4,85.7,86.28,18235.0,84.091,84.5116,83.8269,84.3943,18235.0
2024-03-19 10:00:00,86.27,86.41,86.07,86.1,9346.0,84.3845,84.5214,84.1889,84.2182,9346.0
2024-03-19 10:30:00,86.13,86.14,85.94,86.08,12244.0,84.2475,84.2573,84.0617,84.1986,12244.0
2024-03-19 11:00:00,86.07,86.17,86.03,86.12,9467.0,84.1889,84.2867,84.1497,84.2378,9467.0
2024-03-19 11:30:00,86.19,86.38,86.17,86.35,7581.0,84.3062,84.4921,84.2867,84.4627,7581.0
2024-03-19 12:00:00,86.37,86.39,86.16,86.34,11345.0,84.4823,84.5019,84.2769,84.453,11345.0
2024-03-19 12:30:00,86.36,86.36,86.2,86.23,15423.0,84.4725,84.4725,84.316,84.3454,15423.0
2024-03-19 13:00:00,86.26,86.33,86.13,86.31,25889.0,84.3747,84.4432,84.2475,84.4236,25889.0
2024-03-19 13:30:00,86.32,86.45,86.22,86.23,11352.0,84.4334,84.5605,84.3356,84.3454,11352.0
2024-03-19 14:00:00,86.19,86.24,86.11,86.2,12868.0,84.3062,84.3551,84.228,84.316,12868.0
2024-03-19 14:30:00,86.19,86.61,86.19,86.48,68808.0,84.3062,84.7171,84.3062,84.5899,68808.0
2024-03-19 15:00:00,86.45,86.71,86.44,86.67,32079.0,84.5605,84.8149,84.5508,84.7757,32079.0
2024-03-19 15:30:00,86.68,86.82,86.57,86.77,102058.0,84.7855,84.9225,84.6779,84.8736,102058.0
2024-03-20 09:30:00,86.93,87.0,86.42,86.82,10206.0,85.0301,85.0985,84.5312,84.9225,10206.0
2024-03-20 10:00:00,86.81,87.04,86.69,87.04,9545.0,84.9127,85.1377,84.7953,85.1377,9545.0
2024-03-20 10:30:00,87.07,87.07,86.82,86.87,12136.0,85.167,85.167,84.9225,84.9714,12136.0
2024-03-20 11:00:00,86.83,87.08,86.72,86.95,11294.0,84.9322,85.1768,84.8246,85.0496,11294.0
2024-03-20 11:30:00,86.96,86.99,86.85,86.87,8447.0,85.0594,85.0887,84.9518,84.9714,8447.0
2024-03-20 12:00:00,86.87,86.9,86.73,86.88,13175.0,84.9714,85.0007,84.8344,84.9812,13175.0
2024-03-20 12:30:00,86.88,87.2,86.81,87.16,15229.0,84.9812,85.2942,84.9127,85.255,15229.0
2024-03-20 13:00:00,87.17,87.18,87.01,87.09,13935.0,85.2648,85.2746,85.1083,85.1866,13935.0
2024-03-20 13:30:00,87.05,87.08,86.91,87.03,13159.0,85.1474,85.1768,85.0105,85.1279,13159.0
2024-03-20 14:00:00,87.05,87.5,86.95,87.06,27640.0,85.1474,85.5876,85.0496,85.1572,27640.0
2024-03-20 14:30:00,87.07,87.26,86.55,87.19,26177.0,85.167,85.3528,84.6584,85.2844,26177.0
2024-03-20 15:00:00,87.2,87.67,87.17,87.64,26546.0,85.2942,85.7539,85.2648,85.7245,26546.0
2024-03-20 15:30:00,87.63,87.72,87.31,87.64,85401.0,85.7148,85.8028,85.4018,85.7245,85401.0
2024-03-21 09:30:00,87.83,88.52,87.83,88.49,20761.0,85.9104,86.5853,85.9104,86.556,20761.0
2024-03-21 10:00:00,88.54,88.64,88.36,88.48,13195.0,86.6049,86.7027,86.4288,86.5462,13195.0
2024-03-21 10:30:00,88.49,88.9,88.4,88.89,19935.0,86.556,86.957,86.4679,86.9472,19935.0
2024-03-21 11:00:00,89.0,89.04,88.7,88.86,16619.0,87.0548,87.0939,86.7614,86.9179,16619.0
2024-03-21 11:30:00,88.9,89.17,88.87,89.16,20936.0,86.957,87.2211,86.9277,87.2113,20936.0
2024-03-21 12:00:00,89.13,89.38,89.1,89.37,19556.0,87.182,87.4265,87.1526,87.4167,19556.0
2024-03-21 12:30:00,89.37,89.52,89.19,89.49,30020.0,87.4167,87.5635,87.2407,87.5341,30020.0
2024-03-21 13:00:00,89.51,89.64,89.38,89.62,16948.0,87.5537,87.6808,87.4265,87.6613,16948.0
2024-03-21 13:30:00,89.61,89.75,89.61,89.63,21335.0,87.6515,87.7884,87.6515,87.671,21335.0
2024-03-21 14:00:00,89.63,89.74,89.59,89.72,26960.0,87.671,87.7786,87.6319,87.7591,26960.0
2024-03-21 14:30:00,89.69,89.78,89.58,89.69,28551.0,87.7297,87.8178,87.6221,87.7297,28551.0
2024-03-21 15:00:00,89.72,89.89,89.64,89.88,35071.0,87.7591,87.9254,87.6808,87.9156,35071.0
2024-03-21 15:30:00,89.87,89.96,89.77,89.83,130566.0,87.9058,87.9938,87.808,87.8667,130566.0
2024-03-22 09:30:00,89.54,89.82,89.54,89.56,22534.0,87.583,87.8569,87.583,87.6026,22534.0
2024-03-22 10:00:00,89.59,89.68,89.44,89.65,27113.0,87.6319,87.72,87.4852,87.6906,27113.0
2024-03-22 10:30:00,89.67,89.67,88.95,89.06,49520.0,87.7102,87.7102,87.0059,87.1135,49520.0
2024-03-22 11:00:00,89.05,89.17,88.94,89.17,26301.0,87.1037,87.2211,86.9961,87.2211,26301.0
2024-03-22 11:30:00,89.19,89.22,89.03,89.08,30969.0,87.2407,87.27,87.0842,87.1331,30969.0
2024-03-22 12:00:00,89.09,89.2,89.07,89.12,23105.0,87.1428,87.2504,87.1233,87.1722,23105.0
2024-03-22 12:30:00,89.12,89.14,89.04,89.13,29572.0,87.1722,87.1918,87.0939,87.182,29572.0
2024-03-22 13:00:00,89.13,89.27,89.11,89.27,25669.0,87.182,87.3189,87.1624,87.3189,25669.0
2024-03-22 13:30:00,89.28,89.47,89.2,89.44,30965.0,87.3287,87.5145,87.2504,87.4852,30965.0
2024-03-22 14:00:00,89.43,89.62,89.35,89.61,38798.0,87.4754,87.6613,87.3972,87.6515,38798.0
2024-03-22 14:30:00,89.6,89.65,89.45,89.6,26923.0,87.6417,87.6906,87.495,87.6417,26923.0
2024-03-22 15:00:00,89.6,89.6,89.44,89.51,30106.0,87.6417,87.6417,87.4852,87.5537,30106.0
2024-03-22 15:30:00,89.46,89.5,89.21,89.24,217224.0,87.5048,87.5439,87.2602,87.2896,217224.0
2024-03-25 09:30:00,89.38,89.86,88.9,88.96,29373.0,87.4265,87.896,86.957,87.0157,29373.0
2024-03-25 10:00:00,89.0,89.0,88.7,88.83,15497.0,87.0548,87.0548,86.7614,86.8885,15497.0
2024-03-25 10:30:00,88.78,88.82,88.42,88.57,32279.0,86.8396,86.8788,86.4875,86.6342,32279.0
2024-03-25 11:00:00,88.55,88.66,88.42,88.52,25223.0,86.6147,86.7222,86.4875,86.5853,25223.0
2024-03-25 11:30:00,88.5,88.52,88.32,88.32,25948.0,86.5657,86.5853,86.3897,86.3897,25948.0
2024-03-25 12:00:00,88.32,88.4,88.21,88.37,17799.0,86.3897,86.4679,86.2821,86.4386,17799.0
2024-03-25 12:30:00,88.37,88.39,88.09,88.19,18646.0,86.4386,86.4581,86.1647,86.2625,18646.0
2024-03-25 13:00:00,88.18,88.3,88.13,88.22,21391.0,86.2527,86.3701,86.2038,86.2919,21391.0
2024-03-25 13:30:00,88.2,88.33,88.13,88.31,16387.0,86.2723,86.3995,86.2038,86.3799,16387.0
2024-03-25 14:00:00,88.33,88.58,88.28,88.54,23718.0,86.3995,86.644,86.3506,86.6049,23718.0
2024-03-25 14:30:00,88.54,88.55,88.2,88.44,33098.0,86.6049,86.6147,86.2723,86.5071,33098.0
2024-03-25 15:00:00,88.43,88.54,88.31,88.42,29415.0,86.4973,86.6049,86.3799,86.4875,29415.0
2024-03-25 15:30:00,88.45,88.51,88.01,88.02,99193.0,86.5168,86.5755,86.0865,86.0962,99193.0
2024-03-26 09:30:00,88.02,88.7,87.77,88.45,26503.0,86.0962,86.7614,85.8517,86.5168,26503.0
2024-03-26 10:00:00,88.45,88.48,88.27,88.31,31203.0,86.5168,86.5462,86.3408,86.3799,31203.0
2024-03-26 10:30:00,88.31,88.36,87.98,88.36,21354.0,86.3799,86.4288,86.0571,86.4288,21354.0
2024-03-26 11:00:00,88.34,88.35,88.14,88.23,16686.0,86.4092,86.419,86.2136,86.3016,16686.0
2024-03-26 11:30:00,88.25,88.25,87.99,88.14,17106.0,86.3212,86.3212,86.0669,86.2136,17106.0
2024-03-26 12:00:00,88.14,88.15,87.92,87.97,21143.0,86.2136,86.2234,85.9984,86.0473,21143.0
2024-03-26 12:30:00,88.0,88.02,87.92,87.95,16772.0,86.0767,86.0962,85.9984,86.0278,16772.0
2024-03-26 13:00:00,87.96,88.03,87.89,87.97,36626.0,86.0375,86.106,85.9691,86.0473,36626.0
2024-03-26 13:30:00,87.97,88.05,87.7,87.77,21719.0,86.0473,86.1256,85.7832,85.8517,21719.0
2024-03-26 14:00:00,87.77,87.96,87.61,87.94,21876.0,85.8517,86.0375,85.6952,86.018,21876.0
2024-03-26 14:30:00,87.94,87.99,87.84,87.98,25055.0,86.018,86.0669,85.9202,86.0571,25055.0
2024-03-26 15:00:00,87.97,88.03,87.84,87.88,25028.0,86.0473,86.106,85.9202,85.9593,25028.0
2024-03-26 15:30:00,87.88,88.06,87.82,87.87,189772.0,85.9593,86.1354,85.9006,85.9495,189772.0
2024-03-27 09:30:00,88.42,88.47,88.27,88.44,12945.0,86.4875,86.5364,86.3408,86.5071,12945.0
2024-03-27 10:00:00,88.49,88.57,88.0,88.15,15286.0,86.556,86.6342,86.0767,86.2234,15286.0
2024-03-27 10:30:00,88.15,88.39,88.15,88.39,15995.0,86.2234,86.4581,86.2234,86.4581,15995.0
2024-03-27 11:00:00,88.38,88.75,88.37,88.59,15087.0,86.4484,86.8103,86.4386,86.6538,15087.0
2024-03-27 11:30:00,88.57,88.6,88.31,88.33,8965.0,86.6342,86.6636,86.3799,86.3995,8965.0
2024-03-27 12:00:00,88.3,88.38,88.24,88.33,13111.0,86.3701,86.4484,86.3114,86.3995,13111.0
2024-03-27 12:30:00,88.32,88.41,88.31,88.35,11514.0,86.3897,86.4777,86.3799,86.419,11514.0
2024-03-27 13:00:00,88.34,88.4,88.24,88.32,17050.0,86.4092,86.4679,86.3114,86.3897,17050.0
2024-03-27 13:30:00,88.31,88.33,88.1,88.1,10924.0,86.3799,86.3995,86.1745,86.1745,10924.0
2024-03-27 14:00:00,88.09,88.28,88.07,88.25,17162.0,86.1647,86.3506,86.1451,86.3212,17162.0
2024-03-27 14:30:00,88.25,88.44,88.19,88.4,21484.0,86.3212,86.5071,86.2625,86.4679,21484.0
2024-03-27 15:00:00,88.39,88.64,88.37,88.61,19982.0,86.4581,86.7027,86.4386,86.6733,19982.0
2024-03-27 15:30:00,88.62,88.87,88.56,88.87,85629.0,86.6831,86.9277,86.6244,86.9277,85629.0
2024-03-28 09:30:00,89.07,89.17,88.72,89.05,20837.0,87.1233,87.2211,86.7809,87.1037,20837.0
2024-03-28 10:00:00,89.09,89.35,89.0,89.09,17089.0,87.1428,87.3972,87.0548,87.1428,17089.0
2024-03-28 10:30:00,89.05,89.17,88.96,89.04,19176.0,87.1037,87.2211,87.0157,87.0939,19176.0
2024-03-28 11:00:00,88.97,88.99,88.83,88.95,21273.0,87.0255,87.045,86.8885,87.0059,21273.0
2024-03-28 11:30:00,88.97,89.26,88.97,89.08,15820.0,87.0255,87.3091,87.0255,87.1331,15820.0
2024-03-28 12:00:00,89.14,89.23,89.04,89.1,9941.0,87.1918,87.2798,87.0939,87.1526,9941.0
2024-03-28 12:30:00,89.03,89.05,88.92,88.99,11661.0,87.0842,87.1037,86.9766,87.045,11661.0
2024-03-28 13:00:00,88.98,89.05,88.92,89.02,12767.0,87.0353,87.1037,86.9766,87.0744,12767.0
2024-03-28 13:30:00,89.01,89.14,88.99,89.03,10046.0,87.0646,87.1918,87.045,87.0842,10046.0
2024-03-28 14:00:00,89.01,89.06,88.94,89.04,18889.0,87.0646,87.1135,86.9961,87.0939,18889.0
2024-03-28 14:30:00,89.01,89.17,88.87,89.11,15749.0,87.0646,87.2211,86.9277,87.1624,15749.0
2024-03-28 15:00:00,89.13,89.47,89.07,89.38,21576.0,87.182,87.5145,87.1233,87.4265,21576.0
2024-03-28 15:30:00,89.39,89.62,89.22,89.4,147969.0,87.4363,87.6613,87.27,87.4461,147969.0
2024-04-01 09:30:00,89.33,89.77,89.0,89.44,23070.0,87.3776,87.808,87.0548,87.4852,23070.0
2024-04-01 10:00:00,89.41,89.46,89.12,89.22,19049.0,87.4559,87.5048,87.1722,87.27,19049.0
2024-04-01 10:30:00,89.22,89.27,89.09,89.18,25635.0,87.27,87.3189,87.1428,87.2309,25635.0
2024-04-01 11:00:00,89.19,89.24,89.1,89.19,15471.0,87.2407,87.2896,87.1526,87.2407,15471.0
2024-04-01 11:30:00,89.16,89.19,89.02,89.02,11513.0,87.2113,87.2407,87.0744,87.0744,11513.0
2024-04-01 12:00:00,89.0,89.14,88.97,89.13,11550.0,87.0548,87.1918,87.0255,87.182,11550.0
2024-04-01 12:30:00,89.14,89.22,89.04,89.04,11552.0,87.1918,87.27,87.0939,87.0939,11552.0
2024-04-01 13:00:00,89.04,89.04,88.85,88.89,12270.0,87.0939,87.0939,86.9081,86.9472,12270.0
2024-04-01 13:30:00,88.88,88.92,88.73,88.75,14223.0,86.9374,86.9766,86.7907,86.8103,14223.0
2024-04-01 14:00:00,88.74,88.85,88.68,88.7,14317.0,86.8005,86.9081,86.7418,86.7614,14317.0
2024-04-01 14:30:00,88.7,88.93,88.69,88.89,22878.0,86.7614,86.9863,86.7516,86.9472,22878.0
2024-04-01 15:00:00,88.86,88.97,88.83,88.95,23762.0,86.9179,87.0255,86.8885,87.0059,23762.0
2024-04-01 15:30:00,88.95,89.2,88.93,89.07,147004.0,87.0059,87.2504,86.9863,87.1233,147004.0
2024-04-02 09:30:00,88.71,88.88,88.27,88.83,40359.0,86.7712,86.9374,86.3408,86.8885,40359.0
2024-04-02 10:00:00,88.81,88.9,88.41,88.52,45908.0,86.869,86.957,86.4777,86.5853,45908.0
2024-04-02 10:30:00,88.52,88.83,88.5,88.53,21388.0,86.5853,86.8885,86.5657,86.5951,21388.0
2024-04-02 11:00:00,88.5,88.61,88.47,88.51,15874.0,86.5657,86.6733,86.5364,86.5755,15874.0
2024-04-02 11:30:00,88.51,88.59,88.13,88.2,20792.0,86.5755,86.6538,86.2038,86.2723,20792.0
2024-04-02 12:00:00,88.19,88.34,88.14,88.14,26361.0,86.2625,86.4092,86.2136,86.2136,26361.0
2024-04-02 12:30:00,88.15,88.19,87.89,88.15,21275.0,86.2234,86.2625,85.9691,86.2234,21275.0
2024-04-02 13:00:00,88.15,88.19,87.97,88.11,20665.0,86.2234,86.2625,86.0473,86.1843,20665.0
2024-04-02 13:30:00,88.12,88.12,87.97,88.12,24830.0,86.194,86.194,86.0473,86.194,24830.0
2024-04-02 14:00:00,88.11,88.42,88.09,88.41,23962.0,86.1843,86.4875,86.1647,86.4777,23962.0
2024-04-02 14:30:00,88.41,88.55,88.35,88.42,23876.0,86.4777,86.6147,86.419,86.4875,23876.0
2024-04-02 15:00:00,88.42,88.5,88.33,88.48,36187.0,86.4875,86.5657,86.3995,86.5462,36187.0
2024-04-02 15:30:00,88.49,88.72,88.28,88.57,144268.0,86.556,86.7809,86.3506,86.6342,144268.0
2024-04-03 09:30:00,88.55,89.29,88.29,88.88,24548.0,86.6147,87.3385,86.3603,86.9374,24548.0
2024-04-03 10:00:00,88.98,89.17,88.9,89.09,13339.0,87.0353,87.2211,86.957,87.1428,13339.0
2024-04-03 10:30:00,89.07,89.42,89.07,89.22,14730.0,87.1233,87.4656,87.1233,87.27,14730.0
2024-04-03 11:00:00,89.24,89.25,88.97,89.08,14438.0,87.2896,87.2994,87.0255,87.1331,14438.0
2024-04-03 11:30:00,89.08,89.15,88.95,88.98,18213.0,87.1331,87.2015,87.0059,87.0353,18213.0
2024-04-03 12:00:00,88.98,89.05,88.92,89.04,18212.0,87.0353,87.1037,86.9766,87.0939,18212.0
2024-04-03 12:30:00,89.01,89.16,88.8,89.11,49038.0,87.0646,87.2113,86.8592,87.1624,49038.0
2024-04-03 13:00:00,89.13,89.17,88.62,88.62,25440.0,87.182,87.2211,86.6831,86.6831,25440.0
2024-04-03 13:30:00,88.61,88.66,88.4,88.63,22952.0,86.6733,86.7222,86.4679,86.6929,22952.0
2024-04-03 14:00:00,88.61,88.82,88.58,88.72,24821.0,86.6733,86.8788,86.644,86.7809,24821.0
2024-04-03 14:30:00,88.73,88.86,88.63,88.84,33679.0,86.7907,86.9179,86.6929,86.8983,33679.0
2024-04-03 15:00:00,88.87,88.95,88.69,88.79,36497.0,86.9277,87.0059,86.7516,86.8494,36497.0
2024-04-03 15:30:00,88.78,88.87,88.42,88.66,105401.0,86.8396,86.9277,86.4875,86.7222,105401.0
2024-04-04 09:30:00,89.39,89.69,89.0,89.19,36507.0,87.4363,87.7297,87.0548,87.2407,36507.0
2024-04-04 10:00:00,89.12,89.22,88.83,89.09,33812.0,87.1722,87.27,86.8885,87.1428,33812.0
2024-04-04 10:30:00,89.1,89.21,88.76,88.88,76193.0,87.1526,87.2602,86.8201,86.9374,76193.0
2024-04-04 11:00:00,88.87,88.88,88.6,88.76,25858.0,86.9277,86.9374,86.6636,86.8201,25858.0
2024-04-04 11:30:00,88.77,88.77,88.43,88.6,31202.0,86.8298,86.8298,86.4973,86.6636,31202.0
2024-04-04 12:00:00,88.58,88.76,88.45,88.45,24949.0,86.644,86.8201,86.5168,86.5168,24949.0
2024-04-04 12:30:00,88.46,88.63,88.43,88.57,24123.0,86.5266,86.6929,86.4973,86.6342,24123.0
2024-04-04 13:00:00,88.56,88.61,88.5,88.53,20218.0,86.6244,86.6733,86.5657,86.5951,20218.0
2024-04-04 13:30:00,88.53,88.65,88.46,88.59,21620.0,86.5951,86.7125,86.5266,86.6538,21620.0
2024-04-04 14:00:00,88.54,88.54,87.68,87.69,17173.0,86.6049,86.6049,85.7637,85.7734,17173.0
2024-04-04 14:30:00,87.66,87.71,87.19,87.24,19907.0,85.7441,85.793,85.2844,85.3333,19907.0
2024-04-04 15:00:00,87.26,87.38,87.02,87.09,28892.0,85.3528,85.4702,85.1181,85.1866,28892.0
2024-04-04 15:30:00,87.11,87.5,86.96,87.13,187538.0,85.2061,85.5876,85.0594,85.2257,187538.0
2024-04-05 09:30:00,87.39,87.98,87.21,87.89,43964.0,85.48,86.0571,85.3039,85.9691,43964.0
2024-04-05 10:00:00,87.89,88.03,87.08,87.16,17915.0,85.9691,86.106,85.1768,85.255,17915.0
2024-04-05 10:30:00,87.09,87.26,87.05,87.18,29368.0,85.1866,85.3528,85.1474,85.2746,29368.0
2024-04-05 11:00:00,87.17,87.19,86.79,87.17,28565.0,85.2648,85.2844,84.8931,85.2648,28565.0
2024-04-05 11:30:00,87.26,87.5,87.25,87.45,17558.0,85.3528,85.5876,85.3431,85.5387,17558.0
2024-04-05 12:00:00,87.46,87.67,87.44,87.62,17892.0,85.5485,85.7539,85.5289,85.705,17892.0
2024-04-05 12:30:00,87.58,87.65,87.51,87.6,13361.0,85.6659,85.7343,85.5974,85.6854,13361.0
2024-04-05 13:00:00,87.59,87.6,87.26,87.3,10648.0,85.6756,85.6854,85.3528,85.392,10648.0
2024-04-05 13:30:00,87.31,87.41,87.05,87.19,13502.0,85.4018,85.4996,85.1474,85.2844,13502.0
2024-04-05 14:00:00,87.19,87.49,87.13,87.3,17064.0,85.2844,85.5778,85.2257,85.392,17064.0
2024-04-05 14:30:00,87.32,87.49,87.31,87.45,13101.0,85.4115,85.5778,85.4018,85.5387,13101.0
2024-04-05 15:00:00,87.44,87.54,87.34,87.53,25051.0,85.5289,85.6267,85.4311,85.6169,25051.0
2024-04-05 15:30:00,87.51,87.9,87.45,87.53,165240.0,85.5974,85.9789,85.5387,85.6169,165240.0
2024-04-08 09:30:00,88.05,88.05,87.53,87.7,20041.0,86.1256,86.1256,85.6169,85.7832,20041.0
2024-04-08 10:00:00,87.66,87.87,87.43,87.73,22617.0,85.7441,85.9495,85.5191,85.8126,22617.0
2024-04-08 10:30:00,87.73,87.91,87.53,87.56,26601.0,85.8126,85.9886,85.6169,85.6463,26601.0
2024-04-08 11:00:00,87.58,87.62,87.37,87.57,23327.0,85.6659,85.705,85.4604,85.6561,23327.0
2024-04-08 11:30:00,87.54,87.54,87.34,87.45,16091.0,85.6267,85.6267,85.4311,85.5387,16091.0
2024-04-08 12:00:00,87.44,87.56,87.33,87.54,19938.0,85.5289,85.6463,85.4213,85.6267,19938.0
2024-04-08 12:30:00,87.5,87.74,87.48,87.7,24505.0,85.5876,85.8224,85.568,85.7832,24505.0
2024-04-08 13:00:00,87.7,87.84,87.66,87.84,25801.0,85.7832,85.9202,85.7441,85.9202,25801.0
2024-04-08 13:30:00,87.83,87.93,87.77,87.87,31666.0,85.9104,86.0082,85.8517,85.9495,31666.0
2024-04-08 14:00:00,87.86,87.87,87.64,87.73,21814.0,85.9397,85.9495,85.7245,85.8126,21814.0
2024-04-08 14:30:00,87.67,87.7,87.5,87.58,12067.0,85.7539,85.7832,85.5876,85.6659,12067.0
2024-04-08 15:00:00,87.59,87.64,87.46,87.51,20252.0,85.6756,85.7245,85.5485,85.5974,20252.0
2024-04-08 15:30:00,87.51,87.54,86.95,86.96,199560.0,85.5974,85.6267,85.0496,85.0594,199560.0
2024-04-09 09:30:00,87.1,87.1,86.21,86.3,53867.0,85.1963,85.1963,84.3258,84.4138,53867.0
2024-04-09 10:00:00,86.27,86.27,85.92,85.94,56187.0,84.3845,84.3845,84.0421,84.0617,56187.0
2024-04-09 10:30:00,85.91,85.91,85.18,85.5,56648.0,84.0324,84.0324,83.3183,83.6313,56648.0
2024-04-09 11:00:00,85.46,86.18,85.46,86.0,54399.0,83.5922,84.2965,83.5922,84.1204,54399.0
2024-04-09 11:30:00,85.99,86.04,85.75,85.89,23760.0,84.1106,84.1595,83.8758,84.0128,23760.0
2024-04-09 12:00:00,85.88,86.1,85.87,85.95,24304.0,84.003,84.2182,83.9932,84.0715,24304.0
2024-04-09 12:30:00,85.97,86.15,85.93,85.95,24413.0,84.091,84.2671,84.0519,84.0715,24413.0
2024-04-09 13:00:00,85.97,86.24,85.89,86.12,27515.0,84.091,84.3551,84.0128,84.2378,27515.0
2024-04-09 13:30:00,86.13,86.38,86.1,86.37,24117.0,84.2475,84.4921,84.2182,84.4823,24117.0
2024-04-09 14:00:00,86.37,86.55,86.28,86.43,31255.0,84.4823,84.6584,84.3943,84.541,31255.0
2024-04-09 14:30:00,86.45,86.46,86.22,86.25,26707.0,84.5605,84.5703,84.3356,84.3649,26707.0
2024-04-09 15:00:00,86.24,86.72,86.08,86.72,33651.0,84.3551,84.8246,84.1986,84.8246,33651.0
2024-04-09 15:30:00,86.72,86.82,86.36,86.49,193816.0,84.8246,84.9225,84.4725,84.5997,193816.0
2024-04-10 09:30:00,84.8,85.22,83.87,85.17,65989.0,82.9466,83.3574,82.0369,83.3085,65989.0
2024-04-10 10:00:00,85.27,85.82,85.05,85.78,43217.0,83.4063,83.9443,83.1911,83.9052,43217.0
2024-04-10 10:30:00,85.8,86.06,85.63,85.8,34371.0,83.9248,84.1791,83.7585,83.9248,34371.0
2024-04-10 11:00:00,85.79,86.07,85.69,86.06,30728.0,83.915,84.1889,83.8172,84.1791,30728.0
2024-04-10 11:30:00,86.06,86.07,85.51,85.54,41936.0,84.1791,84.1889,83.6411,83.6704,41936.0
2024-04-10 12:00:00,85.52,85.74,85.49,85.64,38817.0,83.6509,83.8661,83.6215,83.7683,38817.0
2024-04-10 12:30:00,85.66,85.7,85.56,85.67,20428.0,83.7878,83.8269,83.69,83.7976,20428.0
2024-04-10 13:00:00,85.69,85.76,85.22,85.52,21740.0,83.8172,83.8856,83.3574,83.6509,21740.0
2024-04-10 13:30:00,85.5,85.78,85.24,85.57,45568.0,83.6313,83.9052,83.377,83.6998,45568.0
2024-04-10 14:00:00,85.67,85.73,85.27,85.28,13019.0,83.7976,83.8563,83.4063,83.4161,13019.0
2024-04-10 14:30:00,85.27,85.51,85.23,85.29,24778.0,83.4063,83.6411,83.3672,83.4259,24778.0
2024-04-10 15:00:00,85.28,85.62,85.28,85.44,38254.0,83.4161,83.7487,83.4161,83.5726,38254.0
2024-04-10 15:30:00,85.38,85.64,85.09,85.53,144911.0,83.5139,83.7683,83.2303,83.6607,144911.0
2024-04-11 09:30:00,85.96,86.11,85.45,85.73,43701.0,84.0813,84.228,83.5824,83.8563,43701.0
2024-04-11 10:00:00,85.67,85.67,85.09,85.6,40763.0,83.7976,83.7976,83.2303,83.7291,40763.0
2024-04-11 10:30:00,85.59,85.65,85.25,85.5,34728.0,83.7193,83.778,83.3868,83.6313,34728.0
2024-04-11 11:00:00,85.5,85.63,85.4,85.4,18273.0,83.6313,83.7585,83.5335,83.5335,18273.0
2024-04-11 11:30:00,85.39,85.58,85.28,85.58,23684.0,83.5237,83.7096,83.4161,83.7096,23684.0
2024-04-11 12:00:00,85.56,85.82,85.56,85.62,24669.0,83.69,83.9443,83.69,83.7487,24669.0
2024-04-11 12:30:00,85.62,85.81,85.61,85.81,17139.0,83.7487,83.9345,83.7389,83.9345,17139.0
2024-04-11 13:00:00,85.83,86.23,85.81,86.1,23370.0,83.9541,84.3454,83.9345,84.2182,23370.0
2024-04-11 13:30:00,86.09,86.2,86.03,86.13,15788.0,84.2084,84.316,84.1497,84.2475,15788.0
2024-04-11 14:00:00,86.11,86.34,86.1,86.16,17593.0,84.228,84.453,84.2182,84.2769,17593.0
2024-04-11 14:30:00,86.15,86.3,86.13,86.2,24669.0,84.2671,84.4138,84.2475,84.316,24669.0
2024-04-11 15:00:00,86.21,86.33,86.17,86.26,18810.0,84.3258,84.4432,84.2867,84.3747,18810.0
2024-04-11 15:30:00,86.24,86.38,86.06,86.16,102176.0,84.3551,84.4921,84.1791,84.2769,102176.0
2024-04-12 09:30:00,85.33,86.3,85.33,85.98,36381.0,83.465,84.4138,83.465,84.1008,36381.0
2024-04-12 10:00:00,85.93,86.05,85.67,86.05,26649.0,84.0519,84.1693,83.7976,84.1693,26649.0
2024-04-12 10:30:00,86.05,86.08,85.54,85.76,23406.0,84.1693,84.1986,83.6704,83.8856,23406.0
2024-04-12 11:00:00,85.77,86.32,85.77,86.32,28518.0,83.8954,84.4334,83.8954,84.4334,28518.0
2024-04-12 11:30:00,86.35,86.58,86.31,86.41,23621.0,84.4627,84.6877,84.4236,84.5214,23621.0
2024-04-12 12:00:00,86.39,86.54,86.28,86.5,24692.0,84.5019,84.6486,84.3943,84.6095,24692.0
2024-04-12 12:30:00,86.51,86.51,86.04,86.14,22509.0,84.6192,84.6192,84.1595,84.2573,22509.0
2024-04-12 13:00:00,86.09,86.15,85.88,86.04,24851.0,84.2084,84.2671,84.003,84.1595,24851.0
2024-04-12 13:30:00,86.02,86.37,85.97,86.21,33112.0,84.1399,84.4823,84.091,84.3258,33112.0
2024-04-12 14:00:00,86.12,86.32,86.02,86.15,82583.0,84.2378,84.4334,84.1399,84.2671,82583.0
2024-04-12 14:30:00,86.17,86.17,85.92,85.98,45523.0,84.2867,84.2867,84.0421,84.1008,45523.0
2024-04-12 15:00:00,85.97,86.07,85.83,85.97,46929.0,84.091,84.1889,83.9541,84.091,46929.0
2024-04-12 15:30:00,85.98,86.52,85.9,86.51,195201.0,84.1008,84.629,84.0226,84.6192,195201.0
2024-04-15 09:30:00,87.94,88.0,87.03,87.13,32011.0,86.018,86.0767,85.1279,85.2257,32011.0
2024-04-15 10:00:00,87.16,87.21,86.66,86.83,27834.0,85.255,85.3039,84.766,84.9322,27834.0
2024-04-15 10:30:00,86.78,86.83,86.44,86.58,25687.0,84.8833,84.9322,84.5508,84.6877,25687.0
2024-04-15 11:00:00,86.57,86.83,86.5,86.66,40141.0,84.6779,84.9322,84.6095,84.766,40141.0
2024-04-15 11:30:00,86.7,86.83,86.61,86.66,19744.0,84.8051,84.9322,84.7171,84.766,19744.0
2024-04-15 12:00:00,86.61,86.76,86.43,86.43,23587.0,84.7171,84.8638,84.541,84.541,23587.0
2024-04-15 12:30:00,86.39,86.39,86.11,86.17,15397.0,84.5019,84.5019,84.228,84.2867,15397.0
2024-04-15 13:00:00,86.14,86.14,85.42,85.43,37609.0,84.2573,84.2573,83.5531,83.5628,37609.0
2024-04-15 13:30:00,85.42,85.53,85.18,85.53,17155.0,83.5531,83.6607,83.3183,83.6607,17155.0
2024-04-15 14:00:00,85.5,85.5,84.99,85.11,39958.0,83.6313,83.6313,83.1325,83.2498,39958.0
2024-04-15 14:30:00,85.12,85.55,85.1,85.48,12481.0,83.2596,83.6802,83.2401,83.6117,12481.0
2024-04-15 15:00:00,85.5,85.5,85.08,85.23,15435.0,83.6313,83.6313,83.2205,83.3672,15435.0
2024-04-15 15:30:00,85.22,85.34,85.04,85.15,88272.0,83.3574,83.4748,83.1814,83.289,88272.0
2024-04-16 09:30:00,84.98,85.38,84.68,85.03,42221.0,83.1227,83.5139,82.8292,83.1716,42221.0
2024-04-16 10:00:00,85.03,85.22,84.77,84.78,84590.0,83.1716,83.3574,82.9173,82.927,84590.0
2024-04-16 10:30:00,84.79,85.09,84.61,85.01,48672.0,82.9368,83.2303,82.7608,83.152,48672.0
2024-04-16 11:00:00,85.0,85.5,84.97,85.47,59656.0,83.1422,83.6313,83.1129,83.602,59656.0
2024-04-16 11:30:00,85.47,85.75,85.26,85.49,20920.0,83.602,83.8758,83.3966,83.6215,20920.0
2024-04-16 12:00:00,85.42,85.65,85.38,85.5,14462.0,83.5531,83.778,83.5139,83.6313,14462.0
2024-04-16 12:30:00,85.49,85.54,85.3,85.38,15208.0,83.6215,83.6704,83.4357,83.5139,15208.0
2024-04-16 13:00:00,85.29,85.6,85.25,85.38,12607.0,83.4259,83.7291,83.3868,83.5139,12607.0
2024-04-16 13:30:00,85.4,85.4,84.97,85.19,18088.0,83.5335,83.5335,83.1129,83.3281,18088.0
2024-04-16 14:00:00,85.15,85.61,84.98,85.04,15418.0,83.289,83.7389,83.1227,83.1814,15418.0
2024-04-16 14:30:00,85.15,85.65,85.12,85.61,20237.0,83.289,83.778,83.2596,83.7389,20237.0
2024-04-16 15:00:00,85.67,85.7,85.53,85.63,42777.0,83.7976,83.8269,83.6607,83.7585,42777.0
2024-04-16 15:30:00,85.6,85.65,85.15,85.4,105094.0,83.7291,83.778,83.289,83.5335,105094.0
2024-04-17 09:30:00,85.83,86.33,85.67,86.28,83703.0,83.9541,84.4432,83.7976,84.3943,83703.0
2024-04-17 10:00:00,86.3,86.4,85.71,85.98,91997.0,84.4138,84.5116,83.8367,84.1008,91997.0
2024-04-17 10:30:00,85.99,86.02,85.7,85.76,136529.0,84.1106,84.1399,83.8269,83.8856,136529.0
2024-04-17 11:00:00,85.78,85.92,85.41,85.52,58312.0,83.9052,84.0421,83.5433,83.6509,58312.0
2024-04-17 11:30:00,85.48,85.53,85.21,85.53,37804.0,83.6117,83.6607,83.3477,83.6607,37804.0
2024-04-17 12:00:00,85.53,85.55,85.29,85.49,45172.0,83.6607,83.6802,83.4259,83.6215,45172.0
2024-04-17 12:30:00,85.45,85.52,85.21,85.28,74220.0,83.5824,83.6509,83.3477,83.4161,74220.0
2024-04-17 13:00:00,85.28,85.94,85.24,85.86,50378.0,83.4161,84.0617,83.377,83.9834,50378.0
2024-04-17 13:30:00,85.89,86.2,85.76,86.17,35013.0,84.0128,84.316,83.8856,84.2867,35013.0
2024-04-17 14:00:00,86.16,86.49,86.11,86.45,44906.0,84.2769,84.5997,84.228,84.5605,44906.0
2024-04-17 14:30:00,86.48,86.69,86.26,86.37,68002.0,84.5899,84.7953,84.3747,84.4823,68002.0
2024-04-17 15:00:00,86.38,86.42,86.03,86.38,82498.0,84.4921,84.5312,84.1497,84.4921,82498.0
2024-04-17 15:30:00,86.4,86.8,86.4,86.46,274552.0,84.5116,84.9029,84.5116,84.5703,274552.0
2024-04-18 09:30:00,87.0,87.18,86.5,87.09,41608.0,85.0985,85.2746,84.6095,85.1866,41608.0
2024-04-18 10:00:00,87.14,87.51,87.0,87.5,45689.0,85.2355,85.5974,85.0985,85.5876,45689.0
2024-04-18 10:30:00,87.56,87.93,87.51,87.75,95727.0,85.6463,86.0082,85.5974,85.8321,95727.0
2024-04-18 11:00:00,87.8,87.88,87.61,87.62,40141.0,85.881,85.9593,85.6952,85.705,40141.0
2024-04-18 11:30:00,87.62,87.85,87.59,87.79,46534.0,85.705,85.93,85.6756,85.8713,46534.0
2024-04-18 12:00:00,87.79,87.88,87.45,87.48,40326.0,85.8713,85.9593,85.5387,85.568,40326.0
2024-04-18 12:30:00,87.47,87.47,87.13,87.16,28462.0,85.5583,85.5583,85.2257,85.255,28462.0
2024-04-18 13:00:00,87.13,87.17,86.73,86.9,35398.0,85.2257,85.2648,84.8344,85.0007,35398.0
2024-04-18 13:30:00,86.89,86.89,86.59,86.8,29563.0,84.9909,84.9909,84.6975,84.9029,29563.0
2024-04-18 14:00:00,86.78,86.95,86.61,86.73,28439.0,84.8833,85.0496,84.7171,84.8344,28439.0
2024-04-18 14:30:00,86.71,86.84,86.61,86.74,25600.0,84.8149,84.942,84.7171,84.8442,25600.0
2024-04-18 15:00:00,86.71,86.9,86.71,86.81,50269.0,84.8149,85.0007,84.8149,84.9127,50269.0
2024-04-18 15:30:00,86.81,86.98,86.61,86.7,169791.0,84.9127,85.079,84.7171,84.8051,169791.0
2024-04-19 09:30:00,86.81,87.44,86.43,87.37,60925.0,84.9127,85.5289,84.541,85.4604,60925.0
2024-04-19 10:00:00,87.4,87.44,86.82,87.04,50730.0,85.4898,85.5289,84.9225,85.1377,50730.0
2024-04-19 10:30:00,87.07,87.14,86.5,86.58,35968.0,85.167,85.2355,84.6095,84.6877,35968.0
2024-04-19 11:00:00,86.51,86.8,86.34,86.78,47486.0,84.6192,84.9029,84.453,84.8833,47486.0
2024-04-19 11:30:00,86.75,86.81,86.44,86.54,40721.0,84.854,84.9127,84.5508,84.6486,40721.0
2024-04-19 12:00:00,86.54,86.63,86.09,86.13,38540.0,84.6486,84.7366,84.2084,84.2475,38540.0
2024-04-19 12:30:00,86.08,86.51,85.95,86.51,48446.0,84.1986,84.6192,84.0715,84.6192,48446.0
2024-04-19 13:00:00,86.5,86.64,86.44,86.49,30727.0,84.6095,84.7464,84.5508,84.5997,30727.0
2024-04-19 13:30:00,86.48,86.89,86.43,86.75,18865.0,84.5899,84.9909,84.541,84.854,18865.0
2024-04-19 14:00:00,86.7,86.7,86.41,86.41,20057.0,84.8051,84.8051,84.5214,84.5214,20057.0
2024-04-19 14:30:00,86.41,86.5,86.08,86.19,22923.0,84.5214,84.6095,84.1986,84.3062,22923.0
2024-04-19 15:00:00,86.19,86.35,86.04,86.1,32530.0,84.3062,84.4627,84.1595,84.2182,32530.0
2024-04-19 15:30:00,86.04,86.19,85.85,86.09,152101.0,84.1595,84.3062,83.9737,84.2084,152101.0
2024-04-22 09:30:00,86.25,86.73,85.78,86.72,29850.0,84.3649,84.8344,83.9052,84.8246,29850.0
2024-04-22 10:00:00,86.77,87.05,86.7,86.88,36540.0,84.8736,85.1474,84.8051,84.9812,36540.0
2024-04-22 10:30:00,86.84,87.02,86.77,86.89,81533.0,84.942,85.1181,84.8736,84.9909,81533.0
2024-04-22 11:00:00,86.81,86.83,86.61,86.77,33182.0,84.9127,84.9322,84.7171,84.8736,33182.0
2024-04-22 11:30:00,86.77,86.9,86.61,86.9,28796.0,84.8736,85.0007,84.7171,85.0007,28796.0
2024-04-22 12:00:00,86.91,87.17,86.85,87.02,24435.0,85.0105,85.2648,84.9518,85.1181,24435.0
2024-04-22 12:30:00,87.0,87.19,86.78,87.19,28304.0,85.0985,85.2844,84.8833,85.2844,28304.0
2024-04-22 13:00:00,87.2,87.23,87.05,87.17,43637.0,85.2942,85.3235,85.1474,85.2648,43637.0
2024-04-22 13:30:00,87.18,87.43,87.11,87.43,68973.0,85.2746,85.5191,85.2061,85.5191,68973.0
2024-04-22 14:00:00,87.45,87.86,87.36,87.78,46553.0,85.5387,85.9397,85.4507,85.8615,46553.0
2024-04-22 14:30:00,87.78,87.9,87.32,87.66,47307.0,85.8615,85.9789,85.4115,85.7441,47307.0
2024-04-22 15:00:00,87.67,87.69,87.35,87.48,44257.0,85.7539,85.7734,85.4409,85.568,44257.0
2024-04-22 15:30:00,87.47,87.47,86.86,86.9,205793.0,85.5583,85.5583,84.9616,85.0007,205793.0
2024-04-23 09:30:00,87.24,87.66,86.92,87.32,21799.0,85.3333,85.7441,85.0203,85.4115,21799.0
2024-04-23 10:00:00,87.23,87.77,87.01,87.77,24572.0,85.3235,85.8517,85.1083,85.8517,24572.0
2024-04-23 10:30:00,87.83,87.99,87.6,87.86,29073.0,85.9104,86.0669,85.6854,85.9397,29073.0
2024-04-23 11:00:00,87.87,87.9,87.66,87.86,15630.0,85.9495,85.9789,85.7441,85.9397,15630.0
2024-04-23 11:30:00,87.86,87.94,87.67,87.84,22260.0,85.9397,86.018,85.7539,85.9202,22260.0
2024-04-23 12:00:00,87.85,88.0,87.8,87.88,19756.0,85.93,86.0767,85.881,85.9593,19756.0
2024-04-23 12:30:00,87.84,88.03,87.84,88.01,13680.0,85.9202,86.106,85.9202,86.0865,13680.0
2024-04-23 13:00:00,88.03,88.12,87.93,88.11,15033.0,86.106,86.194,86.0082,86.1843,15033.0
2024-04-23 13:30:00,88.09,88.23,88.07,88.13,13346.0,86.1647,86.3016,86.1451,86.2038,13346.0
2024-04-23 14:00:00,88.14,88.18,87.9,88.14,17963.0,86.2136,86.2527,85.9789,86.2136,17963.0
2024-04-23 14:30:00,88.13,88.14,87.97,88.01,19771.0,86.2038,86.2136,86.0473,86.0865,19771.0
2024-04-23 15:00:00,88.03,88.06,87.83,87.86,20529.0,86.106,86.1354,85.9104,85.9397,20529.0
2024-04-23 15:30:00,87.85,88.05,87.82,87.9,101710.0,85.93,86.1256,85.9006,85.9789,101710.0
2024-04-24 09:30:00,87.77,88.77,87.36,87.94,67924.0,85.8517,86.8298,85.4507,86.018,67924.0
2024-04-24 10:00:00,88.0,88.21,87.75,87.81,24575.0,86.0767,86.2821,85.8321,85.8908,24575.0
2024-04-24 10:30:00,87.81,87.89,87.15,87.16,22589.0,85.8908,85.9691,85.2452,85.255,22589.0
2024-04-24 11:00:00,87.16,87.2,87.01,87.11,28386.0,85.255,85.2942,85.1083,85.2061,28386.0
2024-04-24 11:30:00,87.13,87.28,86.72,86.85,33581.0,85.2257,85.3724,84.8246,84.9518,33581.0
2024-04-24 12:00:00,86.79,86.85,86.59,86.75,33779.0,84.8931,84.9518,84.6975,84.854,33779.0
2024-04-24 12:30:00,86.76,86.76,86.3,86.51,38268.0,84.8638,84.8638,84.4138,84.6192,38268.0
2024-04-24 13:00:00,86.52,86.84,86.42,86.79,45639.0,84.629,84.942,84.5312,84.8931,45639.0
2024-04-24 13:30:00,86.79,87.23,86.79,87.11,34426.0,84.8931,85.3235,84.8931,85.2061,34426.0
2024-04-24 14:00:00,87.12,87.12,86.78,86.84,53508.0,85.2159,85.2159,84.8833,84.942,53508.0
2024-04-24 14:30:00,86.79,86.81,86.63,86.68,32794.0,84.8931,84.9127,84.7366,84.7855,32794.0
2024-04-24 15:00:00,86.61,86.77,86.46,86.65,47547.0,84.7171,84.8736,84.5703,84.7562,47547.0
2024-04-24 15:30:00,86.69,87.21,86.68,86.99,109203.0,84.7953,85.3039,84.7855,85.0887,109203.0
2024-04-25 09:30:00,83.9,83.91,80.64,81.02,187811.0,82.0663,82.0761,78.8775,79.2492,187811.0
2024-04-25 10:00:00,81.02,82.51,81.01,81.69,137891.0,79.2492,80.7067,79.2394,79.9046,137891.0
2024-04-25 10:30:00,81.63,81.76,80.92,81.19,94756.0,79.8459,79.9731,79.1514,79.4155,94756.0
2024-04-25 11:00:00,81.14,82.1,81.05,81.18,117419.0,79.3666,80.3056,79.2786,79.4057,117419.0
2024-04-25 11:30:00,81.2,81.49,80.99,81.41,36875.0,79.4253,79.709,79.2199,79.6307,36875.0
2024-04-25 12:00:00,81.41,81.66,81.22,81.65,60049.0,79.6307,79.8752,79.4449,79.8655,60049.0
2024-04-25 12:30:00,81.64,81.67,81.03,81.43,31625.0,79.8557,79.885,79.259,79.6503,31625.0
2024-04-25 13:00:00,81.45,81.85,81.44,81.6,26338.0,79.6698,80.0611,79.66,79.8166,26338.0
2024-04-25 13:30:00,81.6,81.69,81.33,81.55,45625.0,79.8166,79.9046,79.5525,79.7676,45625.0
2024-04-25 14:00:00,81.53,82.2,81.42,82.12,60999.0,79.7481,80.4034,79.6405,80.3252,60999.0
2024-04-25 14:30:00,82.12,82.43,82.09,82.36,76842.0,80.3252,80.6284,80.2958,80.5599,76842.0
2024-04-25 15:00:00,82.37,83.08,82.37,82.87,107157.0,80.5697,81.2642,80.5697,81.0588,107157.0
2024-04-25 15:30:00,82.89,83.05,82.62,82.86,303677.0,81.0784,81.2349,80.8143,81.049,303677.0
2024-04-26 09:30:00,82.33,83.58,82.33,83.11,39319.0,80.5306,81.7533,80.5306,81.2935,39319.0
2024-04-26 10:00:00,83.05,84.01,83.05,84.0,45640.0,81.2349,82.1739,81.2349,82.1641,45640.0
2024-04-26 10:30:00,83.99,84.11,83.42,83.57,38796.0,82.1543,82.2717,81.5968,81.7435,38796.0
2024-04-26 11:00:00,83.57,83.75,83.39,83.7,27084.0,81.7435,81.9196,81.5674,81.8707,27084.0
2024-04-26 11:30:00,83.65,83.65,83.27,83.49,21326.0,81.8217,81.8217,81.4501,81.6652,21326.0
2024-04-26 12:00:00,83.51,83.66,83.42,83.59,18434.0,81.6848,81.8315,81.5968,81.7631,18434.0
2024-04-26 12:30:00,83.59,83.69,83.4,83.69,27456.0,81.7631,81.8609,81.5772,81.8609,27456.0
2024-04-26 13:00:00,83.71,83.71,83.37,83.57,62789.0,81.8804,81.8804,81.5479,81.7435,62789.0
2024-04-26 13:30:00,83.55,83.91,83.47,83.84,38177.0,81.7239,82.0761,81.6457,82.0076,38177.0
2024-04-26 14:00:00,83.85,83.85,83.64,83.76,33669.0,82.0174,82.0174,81.812,81.9293,33669.0
2024-04-26 14:30:00,83.74,83.78,83.36,83.42,48149.0,81.9098,81.9489,81.5381,81.5968,48149.0
2024-04-26 15:00:00,83.41,83.75,83.39,83.64,53315.0,81.587,81.9196,81.5674,81.812,53315.0
2024-04-26 15:30:00,83.64,83.66,83.04,83.17,253035.0,81.812,81.8315,81.2251,81.3522,253035.0
2024-04-29 09:30:00,82.9,83.6,82.9,83.52,43773.0,81.3959,82.0832,81.3959,82.0047,43773.0
2024-04-29 10:00:00,83.56,83.65,83.13,83.19,48219.0,82.0439,82.1323,81.6217,81.6806,48219.0
2024-04-29 10:30:00,83.16,83.91,83.16,83.8,41664.0,81.6512,82.3876,81.6512,82.2796,41664.0
2024-04-29 11:00:00,83.81,84.02,83.62,83.87,29138.0,82.2894,82.4956,82.1028,82.3483,29138.0
2024-04-29 11:30:00,83.89,84.01,83.7,83.87,28897.0,82.3679,82.4858,82.1814,82.3483,28897.0
2024-04-29 12:00:00,83.85,84.01,83.7,83.73,32441.0,82.3287,82.4858,82.1814,82.2109,32441.0
2024-04-29 12:30:00,83.75,83.92,83.62,83.73,54237.0,82.2305,82.3974,82.1028,82.2109,54237.0
2024-04-29 13:00:00,83.73,83.96,83.68,83.92,18138.0,82.2109,82.4367,82.1618,82.3974,18138.0
2024-04-29 13:30:00,83.93,83.93,83.69,83.88,24730.0,82.4072,82.4072,82.1716,82.3581,24730.0
2024-04-29 14:00:00,83.88,83.89,83.76,83.8,20767.0,82.3581,82.3679,82.2403,82.2796,20767.0
2024-04-29 14:30:00,83.79,84.09,83.69,84.08,37292.0,82.2698,82.5643,82.1716,82.5545,37292.0
2024-04-29 15:00:00,84.07,84.07,83.62,83.99,67484.0,82.5447,82.5447,82.1028,82.4661,67484.0
2024-04-29 15:30:00,83.98,84.34,83.82,84.33,299935.0,82.4563,82.8098,82.2992,82.8,299935.0
2024-04-30 09:30:00,84.01,84.58,83.87,84.36,26246.0,82.4858,83.0454,82.3483,82.8294,26246.0
2024-04-30 10:00:00,84.39,84.94,84.25,84.25,24763.0,82.8589,83.3989,82.7214,82.7214,24763.0
2024-04-30 10:30:00,84.23,84.47,84.01,84.05,26738.0,82.7018,82.9374,82.4858,82.525,26738.0
2024-04-30 11:00:00,84.03,84.03,83.7,83.89,28239.0,82.5054,82.5054,82.1814,82.3679,28239.0
2024-04-30 11:30:00,83.84,84.03,83.65,83.98,20515.0,82.3189,82.5054,82.1323,82.4563,20515.0
2024-04-30 12:00:00,83.98,84.08,83.87,84.01,26108.0,82.4563,82.5545,82.3483,82.4858,26108.0
2024-04-30 12:30:00,83.98,83.98,83.69,83.74,31854.0,82.4563,82.4563,82.1716,82.2207,31854.0
2024-04-30 13:00:00,83.74,83.78,83.52,83.52,22981.0,82.2207,82.2599,82.0047,82.0047,22981.0
2024-04-30 13:30:00,83.49,83.66,83.45,83.5,23198.0,81.9752,82.1421,81.9359,81.985,23198.0
2024-04-30 14:00:00,83.51,83.61,83.21,83.24,27325.0,81.9948,82.093,81.7003,81.7297,27325.0
2024-04-30 14:30:00,83.24,83.45,83.21,83.31,26809.0,81.7297,81.9359,81.7003,81.7985,26809.0
2024-04-30 15:00:00,83.35,83.43,83.0,83.08,70378.0,81.8377,81.9163,81.4941,81.5726,70378.0
2024-04-30 15:30:00,83.09,83.23,82.67,82.85,236634.0,81.5825,81.7199,81.1701,81.3468,236634.0
2024-05-01 09:30:00,82.83,83.65,82.83,83.54,35985.0,81.3272,82.1323,81.3272,82.0243,35985.0
2024-05-01 10:00:00,83.64,83.64,83.09,83.13,14374.0,82.1225,82.1225,81.5825,81.6217,14374.0
2024-05-01 10:30:00,83.12,83.26,82.78,82.95,31483.0,81.6119,81.7494,81.2781,81.445,31483.0
2024-05-01 11:00:00,82.87,82.96,82.56,82.95,48705.0,81.3665,81.4548,81.0621,81.445,48705.0
2024-05-01 11:30:00,82.95,82.98,82.83,82.85,42331.0,81.445,81.4745,81.3272,81.3468,42331.0
2024-05-01 12:00:00,82.81,83.07,82.77,83.03,30268.0,81.3075,81.5628,81.2683,81.5236,30268.0
2024-05-01 12:30:00,83.06,83.07,82.81,82.84,15652.0,81.553,81.5628,81.3075,81.337,15652.0
2024-05-01 13:00:00,82.86,82.95,82.66,82.78,12112.0,81.3566,81.445,81.1603,81.2781,12112.0
2024-05-01 13:30:00,82.78,83.0,82.78,82.99,10902.0,81.2781,81.4941,81.2781,81.4843,10902.0
2024-05-01 14:00:00,82.97,83.18,82.82,83.15,19070.0,81.4646,81.6708,81.3174,81.6414,19070.0
2024-05-01 14:30:00,83.17,83.89,82.82,83.76,41549.0,81.661,82.3679,81.3174,82.2403,41549.0
2024-05-01 15:00:00,83.84,83.98,83.47,83.47,31090.0,82.3189,82.4563,81.9556,81.9556,31090.0
2024-05-01 15:30:00,83.47,83.55,82.75,82.76,125779.0,81.9556,82.0341,81.2486,81.2584,125779.0
2024-05-02 09:30:00,83.09,83.53,82.91,83.3,24146.0,81.5825,82.0145,81.4057,81.7887,24146.0
2024-05-02 10:00:00,83.31,83.31,82.82,83.09,13936.0,81.7985,81.7985,81.3174,81.5825,13936.0
2024-05-02 10:30:00,83.13,83.24,82.82,83.2,10560.0,81.6217,81.7297,81.3174,81.6905,10560.0
2024-05-02 11:00:00,83.14,83.4,83.13,83.2,11162.0,81.6316,81.8868,81.6217,81.6905,11162.0
2024-05-02 11:30:00,83.22,83.32,83.14,83.2,12664.0,81.7101,81.8083,81.6316,81.6905,12664.0
2024-05-02 12:00:00,83.19,83.21,82.87,83.07,15033.0,81.6806,81.7003,81.3665,81.5628,15033.0
2024-05-02 12:30:00,83.06,83.26,83.01,83.25,9242.0,81.553,81.7494,81.5039,81.7396,9242.0
2024-05-02 13:00:00,83.27,83.51,83.27,83.45,22161.0,81.7592,81.9948,81.7592,81.9359,22161.0
2024-05-02 13:30:00,83.47,83.5,83.11,83.27,15064.0,81.9556,81.985,81.6021,81.7592,15064.0
2024-05-02 14:00:00,83.27,83.39,83.22,83.39,19057.0,81.7592,81.877,81.7101,81.877,19057.0
2024-05-02 14:30:00,83.4,83.69,83.4,83.55,15651.0,81.8868,82.1716,81.8868,82.0341,15651.0
2024-05-02 15:00:00,83.54,83.93,83.54,83.66,35348.0,82.0243,82.4072,82.0243,82.1421,35348.0
2024-05-02 15:30:00,83.63,83.71,83.34,83.54,185440.0,82.1127,82.1912,81.8279,82.0243,185440.0
2024-05-03 09:30:00,84.48,84.88,84.48,84.65,23465.0,82.9472,83.34,82.9472,83.1142,23465.0
2024-05-03 10:00:00,84.6,84.6,84.09,84.25,11099.0,83.0651,83.0651,82.5643,82.7214,11099.0
2024-05-03 10:30:00,84.25,84.45,84.03,84.22,14923.0,82.7214,82.9178,82.5054,82.692,14923.0
2024-05-03 11:00:00,84.26,84.33,84.18,84.33,7096.0,82.7312,82.8,82.6527,82.8,7096.0
2024-05-03 11:30:00,84.33,84.51,84.29,84.42,10714.0,82.8,82.9767,82.7607,82.8883,10714.0
2024-05-03 12:00:00,84.42,84.58,84.41,84.48,7124.0,82.8883,83.0454,82.8785,82.9472,7124.0
2024-05-03 12:30:00,84.48,84.49,84.18,84.27,9824.0,82.9472,82.9571,82.6527,82.7411,9824.0
2024-05-03 13:00:00,84.29,84.45,84.2,84.42,10617.0,82.7607,82.9178,82.6723,82.8883,10617.0
2024-05-03 13:30:00,84.46,84.61,84.37,84.6,7321.0,82.9276,83.0749,82.8392,83.0651,7321.0
2024-05-03 14:00:00,84.58,84.64,84.49,84.51,10034.0,83.0454,83.1043,82.9571,82.9767,10034.0
2024-05-03 14:30:00,84.47,84.52,84.4,84.5,7806.0,82.9374,82.9865,82.8687,82.9669,7806.0
2024-05-03 15:00:00,84.48,84.56,84.32,84.41,11441.0,82.9472,83.0258,82.7901,82.8785,11441.0
2024-05-03 15:30:00,84.39,84.54,84.26,84.28,110038.0,82.8589,83.0062,82.7312,82.7509,110038.0
2024-05-06 09:30:00,84.98,85.47,84.78,84.95,39392.0,83.4382,83.9193,83.2418,83.4087,39392.0
2024-05-06 10:00:00,84.98,85.31,84.97,85.16,4841.0,83.4382,83.7622,83.4284,83.6149,4841.0
2024-05-06 10:30:00,85.17,85.19,84.99,85.08,8190.0,83.6247,83.6444,83.448,83.5364,8190.0
2024-05-06 11:00:00,85.07,85.17,85.01,85.09,9782.0,83.5265,83.6247,83.4676,83.5462,9782.0
2024-05-06 11:30:00,85.17,85.17,85.06,85.11,4969.0,83.6247,83.6247,83.5167,83.5658,4969.0
2024-05-06 12:00:00,85.09,85.15,85.04,85.14,7889.0,83.5462,83.6051,83.4971,83.5953,7889.0
2024-05-06 12:30:00,85.12,85.21,85.08,85.17,19666.0,83.5756,83.664,83.5364,83.6247,19666.0
2024-05-06 13:00:00,85.15,85.21,85.08,85.15,11551.0,83.6051,83.664,83.5364,83.6051,11551.0
2024-05-06 13:30:00,85.14,85.22,85.12,85.12,9551.0,83.5953,83.6738,83.5756,83.5756,9551.0
2024-05-06 14:00:00,85.09,85.21,85.06,85.19,13160.0,83.5462,83.664,83.5167,83.6444,13160.0
2024-05-06 14:30:00,85.23,85.29,85.07,85.07,13869.0,83.6836,83.7425,83.5265,83.5265,13869.0
2024-05-06 15:00:00,85.04,85.08,84.86,84.87,21988.0,83.4971,83.5364,83.3203,83.3302,21988.0
2024-05-06 15:30:00,84.85,85.19,84.78,85.17,91306.0,83.3105,83.6444,83.2418,83.6247,91306.0
2024-05-07 09:30:00,85.44,85.46,85.15,85.31,17092.0,83.8898,83.9095,83.6051,83.7622,17092.0
2024-05-07 10:00:00,85.27,85.32,84.9,85.17,24778.0,83.7229,83.772,83.3596,83.6247,24778.0
2024-05-07 10:30:00,85.21,85.3,85.13,85.24,15805.0,83.664,83.7524,83.5854,83.6935,15805.0
2024-05-07 11:00:00,85.25,85.33,85.22,85.26,10216.0,83.7033,83.7818,83.6738,83.7131,10216.0
2024-05-07 11:30:00,85.26,85.57,85.26,85.56,13614.0,83.7131,84.0175,83.7131,84.0076,13614.0
2024-05-07 12:00:00,85.54,85.65,85.48,85.61,5665.0,83.988,84.096,83.9291,84.0567,5665.0
2024-05-07 12:30:00,85.58,85.71,85.54,85.61,9393.0,84.0273,84.1549,83.988,84.0567,9393.0
2024-05-07 13:00:00,85.61,85.75,85.55,85.75,19791.0,84.0567,84.1942,83.9978,84.1942,19791.0
2024-05-07 13:30:00,85.74,85.83,85.57,85.61,19784.0,84.1844,84.2727,84.0175,84.0567,19784.0
2024-05-07 14:00:00,85.66,85.74,85.51,85.55,9883.0,84.1058,84.1844,83.9586,83.9978,9883.0
2024-05-07 14:30:00,85.54,85.59,85.46,85.46,14359.0,83.988,84.0371,83.9095,83.9095,14359.0
2024-05-07 15:00:00,85.42,85.55,85.38,85.46,15248.0,83.8702,83.9978,83.8309,83.9095,15248.0
2024-05-07 15:30:00,85.47,85.48,85.16,85.24,81984.0,83.9193,83.9291,83.6149,83.6935,81984.0
2024-05-08 09:30:00,85.23,85.47,85.02,85.44,18035.0,83.6836,83.9193,83.4774,83.8898,18035.0
2024-05-08 10:00:00,85.51,85.63,85.19,85.36,8136.0,83.9586,84.0764,83.6444,83.8113,8136.0
2024-05-08 10:30:00,85.3,85.37,85.16,85.27,7958.0,83.7524,83.8211,83.6149,83.7229,7958.0
2024-05-08 11:00:00,85.33,85.4,85.16,85.33,8510.0,83.7818,83.8506,83.6149,83.7818,8510.0
2024-05-08 11:30:00,85.29,85.48,85.27,85.35,9467.0,83.7425,83.9291,83.7229,83.8015,9467.0
2024-05-08 12:00:00,85.39,85.47,85.32,85.34,13490.0,83.8407,83.9193,83.772,83.7916,13490.0
2024-05-08 12:30:00,85.3,85.43,85.21,85.38,6747.0,83.7524,83.88,83.664,83.8309,6747.0
2024-05-08 13:00:00,85.39,85.46,85.33,85.46,9059.0,83.8407,83.9095,83.7818,83.9095,9059.0
2024-05-08 13:30:00,85.43,85.52,85.42,85.51,11249.0,83.88,83.9684,83.8702,83.9586,11249.0
2024-05-08 14:00:00,85.52,85.59,85.46,85.58,8913.0,83.9684,84.0371,83.9095,84.0273,8913.0
2024-05-08 14:30:00,85.58,85.61,85.47,85.47,13755.0,84.0273,84.0567,83.9193,83.9193,13755.0
2024-05-08 15:00:00,85.47,85.59,85.42,85.52,24949.0,83.9193,84.0371,83.8702,83.9684,24949.0
2024-05-08 15:30:00,85.51,85.71,85.48,85.57,64222.0,83.9586,84.1549,83.9291,84.0175,64222.0
2024-05-09 09:30:00,85.69,85.88,85.6,85.79,11532.0,84.1353,84.3218,84.0469,84.2335,11532.0
2024-05-09 10:00:00,85.81,85.86,85.5,85.66,17414.0,84.2531,84.3022,83.9487,84.1058,17414.0
2024-05-09 10:30:00,85.65,85.92,85.64,85.91,29331.0,84.096,84.3611,84.0862,84.3513,29331.0
2024-05-09 11:00:00,85.92,86.1,85.91,86.02,23414.0,84.3611,84.5379,84.3513,84.4593,23414.0
2024-05-09 11:30:00,86.04,86.04,85.7,85.9,14599.0,84.4789,84.4789,84.1451,84.3415,14599.0
2024-05-09 12:00:00,85.91,86.04,85.9,85.99,15335.0,84.3513,84.4789,84.3415,84.4298,15335.0
2024-05-09 12:30:00,85.98,86.26,85.98,86.23,15949.0,84.42,84.6949,84.42,84.6655,15949.0
2024-05-09 13:00:00,86.23,86.46,86.16,86.45,59466.0,84.6655,84.8913,84.5968,84.8815,59466.0
2024-05-09 13:30:00,86.44,86.51,86.32,86.32,14966.0,84.8717,84.9404,84.7539,84.7539,14966.0
2024-05-09 14:00:00,86.31,86.31,86.08,86.14,13287.0,84.744,84.744,84.5182,84.5771,13287.0
2024-05-09 14:30:00,86.11,86.24,86.05,86.19,13943.0,84.5477,84.6753,84.4888,84.6262,13943.0
2024-05-09 15:00:00,86.19,86.4,86.19,86.32,14073.0,84.6262,84.8324,84.6262,84.7539,14073.0
2024-05-09 15:30:00,86.32,86.52,86.3,86.38,98758.0,84.7539,84.9502,84.7342,84.8128,98758.0
2024-05-10 09:30:00,86.65,87.36,86.65,87.04,22500.0,85.0779,85.775,85.0779,85.4608,22500.0
2024-05-10 10:00:00,86.97,87.03,86.44,86.52,18100.0,85.3921,85.451,84.8717,84.9502,18100.0
2024-05-10 10:30:00,86.52,86.59,86.39,86.41,5612.0,84.9502,85.019,84.8226,84.8422,5612.0
2024-05-10 11:00:00,86.46,86.55,86.45,86.53,7046.0,84.8913,84.9797,84.8815,84.96,7046.0
2024-05-10 11:30:00,86.53,86.59,86.35,86.45,15134.0,84.96,85.019,84.7833,84.8815,15134.0
2024-05-10 12:00:00,86.38,86.45,86.28,86.38,8891.0,84.8128,84.8815,84.7146,84.8128,8891.0
2024-05-10 12:30:00,86.4,86.46,86.36,86.46,8189.0,84.8324,84.8913,84.7931,84.8913,8189.0
2024-05-10 13:00:00,86.45,86.48,86.32,86.43,5214.0,84.8815,84.911,84.7539,84.8619,5214.0
2024-05-10 13:30:00,86.43,86.55,86.43,86.55,4859.0,84.8619,84.9797,84.8619,84.9797,4859.0
2024-05-10 14:00:00,86.49,86.5,86.4,86.47,6971.0,84.9208,84.9306,84.8324,84.9011,6971.0
2024-05-10 14:30:00,86.47,86.55,86.41,86.48,10799.0,84.9011,84.9797,84.8422,84.911,10799.0
2024-05-10 15:00:00,86.43,86.46,86.29,86.33,12239.0,84.8619,84.8913,84.7244,84.7637,12239.0
2024-05-10 15:30:00,86.33,86.48,86.32,86.34,48812.0,84.7637,84.911,84.7539,84.7735,48812.0
2024-05-13 09:30:00,86.7,86.87,86.55,86.67,16753.0,85.127,85.2939,84.9797,85.0975,16753.0
2024-05-13 10:00:00,86.73,86.92,86.71,86.8,11390.0,85.1564,85.343,85.1368,85.2251,11390.0
2024-05-13 10:30:00,86.81,86.81,86.59,86.67,19302.0,85.235,85.235,85.019,85.0975,19302.0
2024-05-13 11:00:00,86.7,86.82,86.6,86.68,10445.0,85.127,85.2448,85.0288,85.1073,10445.0
2024-05-13 11:30:00,86.57,86.62,86.53,86.54,5791.0,84.9993,85.0484,84.96,84.9699,5791.0
2024-05-13 12:00:00,86.56,86.66,86.32,86.46,8171.0,84.9895,85.0877,84.7539,84.8913,8171.0
2024-05-13 12:30:00,86.44,86.62,86.3,86.33,10847.0,84.8717,85.0484,84.7342,84.7637,10847.0
2024-05-13 13:00:00,86.31,86.34,86.13,86.15,11914.0,84.744,84.7735,84.5673,84.5869,11914.0
2024-05-13 13:30:00,86.14,86.26,86.13,86.23,6142.0,84.5771,84.6949,84.5673,84.6655,6142.0
2024-05-13 14:00:00,86.22,86.27,86.12,86.23,9042.0,84.6557,84.7048,84.5575,84.6655,9042.0
2024-05-13 14:30:00,86.26,86.36,86.21,86.26,6647.0,84.6949,84.7931,84.6459,84.6949,6647.0
2024-05-13 15:00:00,86.3,86.43,86.26,86.29,11457.0,84.7342,84.8619,84.6949,84.7244,11457.0
2024-05-13 15:30:00,86.3,86.36,85.99,86.03,89739.0,84.7342,84.7931,84.4298,84.4691,89739.0
2024-05-14 09:30:00,86.54,86.78,86.38,86.62,16040.0,84.9699,85.2055,84.8128,85.0484,16040.0
2024-05-14 10:00:00,86.65,86.68,86.33,86.41,9301.0,85.0779,85.1073,84.7637,84.8422,9301.0
2024-05-14 10:30:00,86.36,86.45,86.23,86.26,10224.0,84.7931,84.8815,84.6655,84.6949,10224.0
2024-05-14 11:00:00,86.28,86.28,86.13,86.21,9034.0,84.7146,84.7146,84.5673,84.6459,9034.0
2024-05-14 11:30:00,86.23,86.32,86.17,86.21,6630.0,84.6655,84.7539,84.6066,84.6459,6630.0
2024-05-14 12:00:00,86.18,86.23,86.15,86.18,5497.0,84.6164,84.6655,84.5869,84.6164,5497.0
2024-05-14 12:30:00,86.17,86.25,86.13,86.25,9512.0,84.6066,84.6851,84.5673,84.6851,9512.0
2024-05-14 13:00:00,86.21,86.31,86.13,86.31,5553.0,84.6459,84.744,84.5673,84.744,5553.0
2024-05-14 13:30:00,86.31,86.41,86.29,86.38,8019.0,84.744,84.8422,84.7244,84.8128,8019.0
2024-05-14 14:00:00,86.37,86.4,86.32,86.32,6179.0,84.803,84.8324,84.7539,84.7539,6179.0
2024-05-14 14:30:00,86.32,86.45,86.31,86.44,13420.0,84.7539,84.8815,84.744,84.8717,13420.0
2024-05-14 15:00:00,86.47,86.49,86.23,86.27,15364.0,84.9011,84.9208,84.6655,84.7048,15364.0
2024-05-14 15:30:00,86.26,86.51,86.2,86.35,107981.0,84.6949,84.9404,84.636,84.7833,107981.0
2024-05-15 09:30:00,87.09,87.66,87.01,87.66,79234.0,85.5099,86.0695,85.4313,86.0695,79234.0
2024-05-15 10:00:00,87.59,87.83,87.06,87.16,16854.0,86.0008,86.2365,85.4804,85.5786,16854.0
2024-05-15 10:30:00,87.17,87.33,87.04,87.14,9279.0,85.5884,85.7455,85.4608,85.559,9279.0
2024-05-15 11:00:00,87.14,87.3,86.97,87.22,8954.0,85.559,85.7161,85.3921,85.6375,8954.0
2024-05-15 11:30:00,87.26,87.32,87.21,87.23,8140.0,85.6768,85.7357,85.6277,85.6473,8140.0
2024-05-15 12:00:00,87.21,87.23,87.11,87.11,8103.0,85.6277,85.6473,85.5295,85.5295,8103.0
2024-05-15 12:30:00,87.11,87.19,86.96,87.07,22341.0,85.5295,85.6081,85.3822,85.4903,22341.0
2024-05-15 13:00:00,87.1,87.13,86.96,86.98,7783.0,85.5197,85.5492,85.3822,85.4019,7783.0
2024-05-15 13:30:00,86.99,87.0,86.73,86.83,9725.0,85.4117,85.4215,85.1564,85.2546,9725.0
2024-05-15 14:00:00,86.85,86.95,86.8,86.83,11523.0,85.2742,85.3724,85.2251,85.2546,11523.0
2024-05-15 14:30:00,86.85,86.85,86.63,86.66,30085.0,85.2742,85.2742,85.0582,85.0877,30085.0
2024-05-15 15:00:00,86.61,86.74,86.42,86.51,43943.0,85.0386,85.1662,84.852,84.9404,43943.0
2024-05-15 15:30:00,86.51,86.81,86.5,86.77,99077.0,84.9404,85.235,84.9306,85.1957,99077.0
2024-05-16 09:30:00,86.5,86.98,86.25,86.76,31792.0,84.9306,85.4019,84.6851,85.1859,31792.0
2024-05-16 10:00:00,86.74,86.98,86.46,86.81,29370.0,85.1662,85.4019,84.8913,85.235,29370.0
2024-05-16 10:30:00,86.85,87.06,86.76,86.94,36448.0,85.2742,85.4804,85.1859,85.3626,36448.0
2024-05-16 11:00:00,87.01,87.21,86.93,87.05,43334.0,85.4313,85.6277,85.3528,85.4706,43334.0
2024-05-16 11:30:00,87.04,87.04,86.24,86.26,24250.0,85.4608,85.4608,84.6753,84.6949,24250.0
2024-05-16 12:00:00,86.24,86.24,86.04,86.15,15762.0,84.6753,84.6753,84.4789,84.5869,15762.0
2024-05-16 12:30:00,86.11,86.22,86.05,86.14,13028.0,84.5477,84.6557,84.4888,84.5771,13028.0
2024-05-16 13:00:00,86.13,86.19,86.01,86.04,18049.0,84.5673,84.6262,84.4495,84.4789,18049.0
2024-05-16 13:30:00,86.02,86.12,85.84,85.88,13158.0,84.4593,84.5575,84.2826,84.3218,13158.0
2024-05-16 14:00:00,85.86,85.86,85.67,85.75,18086.0,84.3022,84.3022,84.1157,84.1942,18086.0
2024-05-16 14:30:00,85.76,85.87,85.66,85.87,17264.0,84.204,84.312,84.1058,84.312,17264.0
2024-05-16 15:00:00,85.88,85.88,85.67,85.73,25195.0,84.3218,84.3218,84.1157,84.1746,25195.0
2024-05-16 15:30:00,85.73,85.74,85.36,85.36,111750.0,84.1746,84.1844,83.8113,83.8113,111750.0
2024-05-17 09:30:00,85.49,85.72,85.22,85.34,29642.0,83.9389,84.1647,83.6738,83.7916,29642.0
2024-05-17 10:00:00,85.31,85.35,85.15,85.34,12463.0,83.7622,83.8015,83.6051,83.7916,12463.0
2024-05-17 10:30:00,85.3,85.3,85.09,85.28,8582.0,83.7524,83.7524,83.5462,83.7327,8582.0
2024-05-17 11:00:00,85.24,85.29,85.02,85.07,9549.0,83.6935,83.7425,83.4774,83.5265,9549.0
2024-05-17 11:30:00,85.06,85.19,84.99,85.18,6448.0,83.5167,83.6444,83.448,83.6345,6448.0
2024-05-17 12:00:00,85.14,85.14,84.84,84.89,5315.0,83.5953,83.5953,83.3007,83.3498,5315.0
2024-05-17 12:30:00,84.91,85.04,84.89,85.01,4524.0,83.3694,83.4971,83.3498,83.4676,4524.0
2024-05-17 13:00:00,85.0,85.09,84.89,84.89,8063.0,83.4578,83.5462,83.3498,83.3498,8063.0
2024-05-17 13:30:00,84.92,85.16,84.91,85.09,5894.0,83.3793,83.6149,83.3694,83.5462,5894.0
2024-05-17 14:00:00,85.08,85.24,85.07,85.22,9644.0,83.5364,83.6935,83.5265,83.6738,9644.0
2024-05-17 14:30:00,85.24,85.5,85.24,85.31,12263.0,83.6935,83.9487,83.6935,83.7622,12263.0
2024-05-17 15:00:00,85.36,85.67,85.34,85.62,14596.0,83.8113,84.1157,83.7916,84.0666,14596.0
2024-05-17 15:30:00,85.64,85.71,85.41,85.7,91991.0,84.0862,84.1549,83.8604,84.1451,91991.0
2024-05-20 09:30:00,85.83,86.16,85.62,85.81,40457.0,84.2727,84.5968,84.0666,84.2531,40457.0
2024-05-20 10:00:00,85.81,86.15,85.75,85.82,17311.0,84.2531,84.5869,84.1942,84.2629,17311.0
2024-05-20 10:30:00,85.82,86.06,85.72,85.97,14910.0,84.2629,84.4986,84.1647,84.4102,14910.0
2024-05-20 11:00:00,85.97,86.01,85.85,85.91,7137.0,84.4102,84.4495,84.2924,84.3513,7137.0
2024-05-20 11:30:00,85.95,86.1,85.82,85.86,13065.0,84.3906,84.5379,84.2629,84.3022,13065.0
2024-05-20 12:00:00,85.86,86.13,85.84,85.99,15028.0,84.3022,84.5673,84.2826,84.4298,15028.0
2024-05-20 12:30:00,85.98,86.17,85.98,86.14,11129.0,84.42,84.6066,84.42,84.5771,11129.0
2024-05-20 13:00:00,86.14,86.14,85.86,85.95,14706.0,84.5771,84.5771,84.3022,84.3906,14706.0
2024-05-20 13:30:00,85.9,86.09,85.81,86.09,11062.0,84.3415,84.528,84.2531,84.528,11062.0
2024-05-20 14:00:00,86.09,86.09,85.89,85.99,24295.0,84.528,84.528,84.3317,84.4298,24295.0
2024-05-20 14:30:00,85.99,86.22,85.95,86.22,45767.0,84.4298,84.6557,84.3906,84.6557,45767.0
2024-05-20 15:00:00,86.21,86.44,86.05,86.09,31575.0,84.6459,84.8717,84.4888,84.528,31575.0
2024-05-20 15:30:00,86.09,86.09,85.68,85.86,121592.0,84.528,84.528,84.1255,84.3022,121592.0
2024-05-21 09:30:00,85.43,85.66,85.08,85.12,24734.0,83.88,84.1058,83.5364,83.5756,24734.0
2024-05-21 10:00:00,85.23,85.33,85.08,85.16,10781.0,83.6836,83.7818,83.5364,83.6149,10781.0
2024-05-21 10:30:00,85.14,85.33,85.04,85.26,20943.0,83.5953,83.7818,83.4971,83.7131,20943.0
2024-05-21 11:00:00,85.2,85.38,85.16,85.32,9546.0,83.6542,83.8309,83.6149,83.772,9546.0
2024-05-21 11:30:00,85.33,85.37,85.12,85.13,11127.0,83.7818,83.8211,83.5756,83.5854,11127.0
2024-05-21 12:00:00,85.15,85.19,85.08,85.15,7329.0,83.6051,83.6444,83.5364,83.6051,7329.0
2024-05-21 12:30:00,85.18,85.26,85.13,85.26,7349.0,83.6345,83.7131,83.5854,83.7131,7349.0
2024-05-21 13:00:00,85.24,85.33,85.18,85.22,11598.0,83.6935,83.7818,83.6345,83.6738,11598.0
2024-05-21 13:30:00,85.25,85.53,85.23,85.52,7358.0,83.7033,83.9782,83.6836,83.9684,7358.0
2024-05-21 14:00:00,85.57,85.66,85.5,85.56,13150.0,84.0175,84.1058,83.9487,84.0076,13150.0
2024-05-21 14:30:00,85.56,85.64,85.4,85.61,21367.0,84.0076,84.0862,83.8506,84.0567,21367.0
2024-05-21 15:00:00,85.61,85.74,85.52,85.68,29731.0,84.0567,84.1844,83.9684,84.1255,29731.0
2024-05-21 15:30:00,85.68,85.9,85.6,85.76,135906.0,84.1255,84.3415,84.0469,84.204,135906.0
2024-05-22 09:30:00,85.57,86.76,85.57,86.01,31007.0,84.0175,85.1859,84.0175,84.4495,31007.0
2024-05-22 10:00:00,85.9,85.91,85.53,85.65,32622.0,84.3415,84.3513,83.9782,84.096,32622.0
2024-05-22 10:30:00,85.6,85.62,85.38,85.59,17600.0,84.0469,84.0666,83.8309,84.0371,17600.0
2024-05-22 11:00:00,85.61,85.77,85.47,85.47,56960.0,84.0567,84.2138,83.9193,83.9193,56960.0
2024-05-22 11:30:00,85.5,85.56,85.27,85.43,12646.0,83.9487,84.0076,83.7229,83.88,12646.0
2024-05-22 12:00:00,85.52,85.6,85.46,85.6,8274.0,83.9684,84.0469,83.9095,84.0469,8274.0
2024-05-22 12:30:00,85.63,85.64,85.47,85.55,8457.0,84.0764,84.0862,83.9193,83.9978,8457.0
2024-05-22 13:00:00,85.56,85.64,85.47,85.51,11817.0,84.0076,84.0862,83.9193,83.9586,11817.0
2024-05-22 13:30:00,85.52,85.54,85.4,85.47,11674.0,83.9684,83.988,83.8506,83.9193,11674.0
2024-05-22 14:00:00,85.43,85.45,85.04,85.07,15037.0,83.88,83.8996,83.4971,83.5265,15037.0
2024-05-22 14:30:00,85.03,85.03,84.85,84.95,16175.0,83.4873,83.4873,83.3105,83.4087,16175.0
2024-05-22 15:00:00,84.93,85.16,84.92,85.15,27644.0,83.3891,83.6149,83.3793,83.6051,27644.0
2024-05-22 15:30:00,85.18,85.37,84.9,85.06,121300.0,83.6345,83.8211,83.3596,83.5167,121300.0
2024-05-23 09:30:00,85.27,85.38,84.03,84.22,30955.0,83.7229,83.8309,82.5054,82.692,30955.0
2024-05-23 10:00:00,84.23,84.34,84.0,84.07,19506.0,82.7018,82.8098,82.476,82.5447,19506.0
2024-05-23 10:30:00,84.02,84.27,83.98,84.13,14900.0,82.4956,82.7411,82.4563,82.6036,14900.0
2024-05-23 11:00:00,84.15,84.58,84.15,84.36,16742.0,82.6232,83.0454,82.6232,82.8294,16742.0
2024-05-23 11:30:00,84.37,84.56,84.36,84.49,6020.0,82.8392,83.0258,82.8294,82.9571,6020.0
2024-05-23 12:00:00,84.48,84.61,84.42,84.57,5440.0,82.9472,83.0749,82.8883,83.0356,5440.0
2024-05-23 12:30:00,84.66,84.67,84.36,84.36,7758.0,83.124,83.1338,82.8294,82.8294,7758.0
2024-05-23 13:00:00,84.4,84.4,84.15,84.21,14879.0,82.8687,82.8687,82.6232,82.6821,14879.0
2024-05-23 13:30:00,84.18,84.2,83.91,83.95,20022.0,82.6527,82.6723,82.3876,82.4269,20022.0
2024-05-23 14:00:00,83.94,84.11,83.88,84.07,15470.0,82.417,82.584,82.3581,82.5447,15470.0
2024-05-23 14:30:00,84.08,84.19,84.02,84.06,12082.0,82.5545,82.6625,82.4956,82.5349,12082.0
2024-05-23 15:00:00,84.08,84.14,83.95,83.97,17966.0,82.5545,82.6134,82.4269,82.4465,17966.0
2024-05-23 15:30:00,83.99,84.19,83.94,84.07,86651.0,82.4661,82.6625,82.417,82.5447,86651.0
2024-05-24 09:30:00,84.35,84.66,84.19,84.36,32137.0,82.8196,83.124,82.6625,82.8294,32137.0
2024-05-24 10:00:00,84.37,84.59,84.31,84.5,12839.0,82.8392,83.0552,82.7803,82.9669,12839.0
2024-05-24 10:30:00,84.5,84.62,84.25,84.57,13627.0,82.9669,83.0847,82.7214,83.0356,13627.0
2024-05-24 11:00:00,84.67,84.87,84.63,84.77,11908.0,83.1338,83.3302,83.0945,83.232,11908.0
2024-05-24 11:30:00,84.76,84.92,84.73,84.84,14995.0,83.2222,83.3793,83.1927,83.3007,14995.0
2024-05-24 12:00:00,84.87,85.0,84.85,84.86,8234.0,83.3302,83.4578,83.3105,83.3203,8234.0
2024-05-24 12:30:00,84.87,84.88,84.76,84.8,9209.0,83.3302,83.34,83.2222,83.2614,9209.0
2024-05-24 13:00:00,84.79,84.84,84.7,84.84,9195.0,83.2516,83.3007,83.1633,83.3007,9195.0
2024-05-24 13:30:00,84.82,84.85,84.64,84.66,8746.0,83.2811,83.3105,83.1043,83.124,8746.0
2024-05-24 14:00:00,84.67,84.76,84.52,84.56,11108.0,83.1338,83.2222,82.9865,83.0258,11108.0
2024-05-24 14:30:00,84.56,84.68,84.55,84.62,10358.0,83.0258,83.1436,83.016,83.0847,10358.0
2024-05-24 15:00:00,84.59,84.66,84.52,84.65,20759.0,83.0552,83.124,82.9865,83.1142,20759.0
2024-05-24 15:30:00,84.64,84.78,84.51,84.78,115566.0,83.1043,83.2418,82.9767,83.2418,115566.0
2024-05-28 09:30:00,84.69,84.82,83.83,83.95,38899.0,83.1534,83.2811,82.309,82.4269,38899.0
2024-05-28 10:00:00,83.91,84.48,83.79,84.36,56319.0,82.3876,82.9472,82.2698,82.8294,56319.0
2024-05-28 10:30:00,84.31,84.31,83.9,83.93,16503.0,82.7803,82.7803,82.3778,82.4072,16503.0
2024-05-28 11:00:00,83.93,83.93,83.59,83.66,22125.0,82.4072,82.4072,82.0734,82.1421,22125.0
2024-05-28 11:30:00,83.64,83.67,83.43,83.45,10055.0,82.1225,82.1519,81.9163,81.9359,10055.0
2024-05-28 12:00:00,83.45,83.55,83.36,83.43,13084.0,81.9359,82.0341,81.8476,81.9163,13084.0
2024-05-28 12:30:00,83.46,83.53,83.23,83.27,9974.0,81.9457,82.0145,81.7199,81.7592,9974.0
2024-05-28 13:00:00,83.3,83.33,83.13,83.27,15582.0,81.7887,81.8181,81.6217,81.7592,15582.0
2024-05-28 13:30:00,83.27,83.39,82.97,83.02,20309.0,81.7592,81.877,81.4646,81.5137,20309.0
2024-05-28 14:00:00,82.98,83.02,82.68,82.78,16497.0,81.4745,81.5137,81.1799,81.2781,16497.0
2024-05-28 14:30:00,82.75,82.82,82.62,82.8,12520.0,81.2486,81.3174,81.121,81.2977,12520.0
2024-05-28 15:00:00,82.78,82.81,82.61,82.65,28414.0,81.2781,81.3075,81.1112,81.1504,28414.0
2024-05-28 15:30:00,82.65,82.89,82.44,82.55,192824.0,81.1504,81.3861,80.9443,81.0523,192824.0
2024-05-29 09:30:00,81.76,82.22,81.63,82.21,42068.0,80.2766,80.7282,80.149,80.7184,42068.0
2024-05-29 10:00:00,82.29,82.33,81.62,81.82,25088.0,80.797,80.8363,80.1391,80.3355,25088.0
2024-05-29 10:30:00,81.85,82.0,81.66,81.83,25320.0,80.365,80.5122,80.1784,80.3453,25320.0
2024-05-29 11:00:00,81.83,81.95,81.55,81.55,18758.0,80.3453,80.4631,80.0704,80.0704,18758.0
2024-05-29 11:30:00,81.53,81.82,81.49,81.6,13649.0,80.0508,80.3355,80.0115,80.1195,13649.0
2024-05-29 12:00:00,81.58,81.77,81.54,81.72,8835.0,80.0999,80.2864,80.0606,80.2373,8835.0
2024-05-29 12:30:00,81.7,81.73,81.57,81.67,12122.0,80.2177,80.2471,80.09,80.1882,12122.0
2024-05-29 13:00:00,81.67,81.67,81.35,81.51,12454.0,80.1882,80.1882,79.874,80.0311,12454.0
2024-05-29 13:30:00,81.5,81.52,81.27,81.37,36324.0,80.0213,80.0409,79.7955,79.8937,36324.0
2024-05-29 14:00:00,81.35,81.35,81.17,81.21,12780.0,79.874,79.874,79.6973,79.7366,12780.0
2024-05-29 14:30:00,81.22,81.24,81.07,81.08,21525.0,79.7464,79.766,79.5991,79.6089,21525.0
2024-05-29 15:00:00,81.05,81.34,81.04,81.25,34463.0,79.5795,79.8642,79.5697,79.7758,34463.0
2024-05-29 15:30:00,81.23,81.5,80.93,81.09,280997.0,79.7562,80.0213,79.4617,79.6187,280997.0
2024-05-30 09:30:00,81.26,81.9,81.17,81.84,64856.0,79.7857,80.4141,79.6973,80.3551,64856.0
2024-05-30 10:00:00,81.88,81.99,81.52,81.77,47832.0,80.3944,80.5024,80.0409,80.2864,47832.0
2024-05-30 10:30:00,81.77,82.32,81.76,82.27,34462.0,80.2864,80.8264,80.2766,80.7773,34462.0
2024-05-30 11:00:00,82.26,82.4,82.21,82.34,25940.0,80.7675,80.905,80.7184,80.8461,25940.0
2024-05-30 11:30:00,82.35,82.44,82.23,82.23,18107.0,80.8559,80.9443,80.7381,80.7381,18107.0
2024-05-30 12:00:00,82.23,82.43,82.19,82.2,20889.0,80.7381,80.9344,80.6988,80.7086,20889.0
2024-05-30 12:30:00,82.2,82.32,82.19,82.24,18267.0,80.7086,80.8264,80.6988,80.7479,18267.0
2024-05-30 13:00:00,82.25,82.27,82.12,82.14,16801.0,80.7577,80.7773,80.6301,80.6497,16801.0
2024-05-30 13:30:00,82.15,82.28,82.06,82.14,22273.0,80.6595,80.7872,80.5711,80.6497,22273.0
2024-05-30 14:00:00,82.14,82.14,81.93,82.08,27316.0,80.6497,80.6497,80.4435,80.5908,27316.0
2024-05-30 14:30:00,82.08,82.17,82.01,82.04,29158.0,80.5908,80.6792,80.5221,80.5515,29158.0
2024-05-30 15:00:00,82.04,82.08,81.92,82.06,42507.0,80.5515,80.5908,80.4337,80.5711,42507.0
2024-05-30 15:30:00,82.06,82.19,81.86,82.08,114117.0,80.5711,80.6988,80.3748,80.5908,114117.0
2024-05-31 09:30:00,82.21,83.14,82.1,82.65,38009.0,80.7184,81.6316,80.6104,81.1504,38009.0
2024-05-31 10:00:00,82.7,82.7,82.12,82.16,24602.0,81.1995,81.1995,80.6301,80.6693,24602.0
2024-05-31 10:30:00,82.15,82.33,82.08,82.26,23529.0,80.6595,80.8363,80.5908,80.7675,23529.0
2024-05-31 11:00:00,82.26,82.38,82.11,82.17,24271.0,80.7675,80.8853,80.6202,80.6792,24271.0
2024-05-31 11:30:00,82.16,82.36,82.07,82.27,28372.0,80.6693,80.8657,80.581,80.7773,28372.0
2024-05-31 12:00:00,82.27,82.27,82.13,82.17,11284.0,80.7773,80.7773,80.6399,80.6792,11284.0
2024-05-31 12:30:00,82.19,82.33,82.18,82.3,31089.0,80.6988,80.8363,80.689,80.8068,31089.0
2024-05-31 13:00:00,82.31,82.46,82.27,82.45,19953.0,80.8166,80.9639,80.7773,80.9541,19953.0
2024-05-31 13:30:00,82.45,82.65,82.44,82.56,16719.0,80.9541,81.1504,80.9443,81.0621,16719.0
2024-05-31 14:00:00,82.57,82.72,82.48,82.54,21047.0,81.0719,81.2192,80.9835,81.0424,21047.0
2024-05-31 14:30:00,82.53,82.72,82.46,82.64,56867.0,81.0326,81.2192,80.9639,81.1406,56867.0
2024-05-31 15:00:00,82.61,82.85,82.59,82.79,44595.0,81.1112,81.3468,81.0915,81.2879,44595.0
2024-05-31 15:30:00,82.78,83.77,82.76,83.64,202849.0,81.2781,82.2501,81.2584,82.1225,202849.0
2024-06-03 09:30:00,83.52,83.75,82.4,82.69,30475.0,82.0047,82.2305,80.905,81.1897,30475.0
2024-06-03 10:00:00,82.69,82.76,82.23,82.24,22890.0,81.1897,81.2584,80.7381,80.7479,22890.0
2024-06-03 10:30:00,82.18,82.71,82.13,82.28,25598.0,80.689,81.2094,80.6399,80.7872,25598.0
2024-06-03 11:00:00,82.3,82.53,82.01,82.12,13732.0,80.8068,81.0326,80.5221,80.6301,13732.0
2024-06-03 11:30:00,82.19,82.26,81.86,81.94,10779.0,80.6988,80.7675,80.3748,80.4533,10779.0
2024-06-03 12:00:00,82.02,82.02,81.26,81.31,11142.0,80.5319,80.5319,79.7857,79.8348,11142.0
2024-06-03 12:30:00,81.36,81.61,81.23,81.58,10329.0,79.8839,80.1293,79.7562,80.0999,10329.0
2024-06-03 13:00:00,81.56,81.58,81.35,81.56,40320.0,80.0802,80.0999,79.874,80.0802,40320.0
2024-06-03 13:30:00,81.55,81.71,81.51,81.69,8066.0,80.0704,80.2275,80.0311,80.2079,8066.0
2024-06-03 14:00:00,81.71,81.92,81.6,81.74,12934.0,80.2275,80.4337,80.1195,80.257,12934.0
2024-06-03 14:30:00,81.8,81.9,81.75,81.9,8595.0,80.3159,80.4141,80.2668,80.4141,8595.0
2024-06-03 15:00:00,81.92,82.17,81.82,82.15,14652.0,80.4337,80.6792,80.3355,80.6595,14652.0
2024-06-03 15:30:00,82.12,82.26,81.96,82.21,118516.0,80.6301,80.7675,80.473,80.7184,118516.0
2024-06-04 09:30:00,81.94,82.18,81.62,81.62,15097.0,80.4533,80.689,80.1391,80.1391,15097.0
2024-06-04 10:00:00,81.68,81.94,81.55,81.88,20651.0,80.198,80.4533,80.0704,80.3944,20651.0
2024-06-04 10:30:00,81.92,82.07,81.82,81.83,20203.0,80.4337,80.581,80.3355,80.3453,20203.0
2024-06-04 11:00:00,81.83,81.92,81.64,81.66,20007.0,80.3453,80.4337,80.1588,80.1784,20007.0
2024-06-04 11:30:00,81.65,81.78,81.56,81.59,21719.0,80.1686,80.2962,80.0802,80.1097,21719.0
2024-06-04 12:00:00,81.6,81.85,81.51,81.83,26093.0,80.1195,80.365,80.0311,80.3453,26093.0
2024-06-04 12:30:00,81.81,81.82,81.44,81.51,10612.0,80.3257,80.3355,79.9624,80.0311,10612.0
2024-06-04 13:00:00,81.45,81.47,81.25,81.47,12992.0,79.9722,79.9919,79.7758,79.9919,12992.0
2024-06-04 13:30:00,81.52,81.69,81.46,81.67,10951.0,80.0409,80.2079,79.982,80.1882,10951.0
2024-06-04 14:00:00,81.65,82.09,81.65,82.01,13260.0,80.1686,80.6006,80.1686,80.5221,13260.0
2024-06-04 14:30:00,82.0,82.02,81.78,81.79,31951.0,80.5122,80.5319,80.2962,80.306,31951.0
2024-06-04 15:00:00,81.76,81.79,81.49,81.49,29519.0,80.2766,80.306,80.0115,80.0115,29519.0
2024-06-04 15:30:00,81.48,81.59,81.07,81.24,135873.0,80.0017,80.1097,79.5991,79.766,135873.0
2024-06-05 09:30:00,81.37,81.99,81.27,81.32,15900.0,79.8937,80.5024,79.7955,79.8446,15900.0
2024-06-05 10:00:00,81.25,81.44,80.66,81.44,6527.0,79.7758,79.9624,79.1966,79.9624,6527.0
2024-06-05 10:30:00,81.45,81.7,81.45,81.65,8152.0,79.9722,80.2177,79.9722,80.1686,8152.0
2024-06-05 11:00:00,81.63,81.75,81.59,81.65,5845.0,80.149,80.2668,80.1097,80.1686,5845.0
2024-06-05 11:30:00,81.69,81.91,81.69,81.91,6950.0,80.2079,80.4239,80.2079,80.4239,6950.0
2024-06-05 12:00:00,81.86,81.89,81.66,81.75,8808.0,80.3748,80.4042,80.1784,80.2668,8808.0
2024-06-05 12:30:00,81.73,81.86,81.69,81.7,13876.0,80.2471,80.3748,80.2079,80.2177,13876.0
2024-06-05 13:00:00,81.69,81.87,81.55,81.86,13246.0,80.2079,80.3846,80.0704,80.3748,13246.0
2024-06-05 13:30:00,81.88,82.21,81.84,82.21,12192.0,80.3944,80.7184,80.3551,80.7184,12192.0
2024-06-05 14:00:00,82.17,82.27,82.06,82.12,28992.0,80.6792,80.7773,80.5711,80.6301,28992.0
2024-06-05 14:30:00,82.12,82.35,82.11,82.27,22774.0,80.6301,80.8559,80.6202,80.7773,22774.0
2024-06-05 15:00:00,82.25,82.29,81.99,82.16,20230.0,80.7577,80.797,80.5024,80.6693,20230.0
2024-06-05 15:30:00,82.19,82.24,81.94,82.08,61653.0,80.6988,80.7479,80.4533,80.5908,61653.0
2024-06-06 09:30:00,81.92,82.41,81.15,81.74,19231.0,80.4337,80.9148,79.6777,80.257,19231.0
2024-06-06 10:00:00,81.62,81.66,81.28,81.61,11034.0,80.1391,80.1784,79.8053,80.1293,11034.0
2024-06-06 10:30:00,81.61,81.61,81.36,81.47,8576.0,80.1293,80.1293,79.8839,79.9919,8576.0
2024-06-06 11:00:00,81.44,81.59,81.33,81.39,11332.0,79.9624,80.1097,79.8544,79.9133,11332.0
2024-06-06 11:30:00,81.4,81.4,81.09,81.11,9180.0,79.9231,79.9231,79.6187,79.6384,9180.0
2024-06-06 12:00:00,81.1,81.16,80.91,81.14,16293.0,79.6286,79.6875,79.442,79.6678,16293.0
2024-06-06 12:30:00,81.11,81.16,80.73,80.73,19224.0,79.6384,79.6875,79.2653,79.2653,19224.0
2024-06-06 13:00:00,80.75,80.89,80.67,80.73,13420.0,79.2849,79.4224,79.2064,79.2653,13420.0
2024-06-06 13:30:00,80.73,80.75,80.57,80.61,11320.0,79.2653,79.2849,79.1082,79.1475,11320.0
2024-06-06 14:00:00,80.59,80.63,80.38,80.52,13708.0,79.1278,79.1671,78.9216,79.0591,13708.0
2024-06-06 14:30:00,80.5,80.72,80.5,80.68,12263.0,79.0395,79.2555,79.0395,79.2162,12263.0
2024-06-06 15:00:00,80.67,80.67,80.42,80.52,17931.0,79.2064,79.2064,78.9609,79.0591,17931.0
2024-06-06 15:30:00,80.49,80.93,80.47,80.91,67571.0,79.0296,79.4617,79.01,79.442,67571.0
2024-06-07 09:30:00,80.51,81.13,80.23,80.94,25367.0,79.0493,79.658,78.7744,79.4715,25367.0
2024-06-07 10:00:00,80.94,81.32,80.79,80.79,28062.0,79.4715,79.8446,79.3242,79.3242,28062.0
2024-06-07 10:30:00,80.78,80.99,80.63,80.76,14553.0,79.3144,79.5206,79.1671,79.2947,14553.0
2024-06-07 11:00:00,80.72,80.84,80.45,80.7,17910.0,79.2555,79.3733,78.9904,79.2358,17910.0
2024-06-07 11:30:00,80.74,80.81,80.63,80.78,8401.0,79.2751,79.3438,79.1671,79.3144,8401.0
2024-06-07 12:00:00,80.78,80.93,80.72,80.92,6768.0,79.3144,79.4617,79.2555,79.4518,6768.0
2024-06-07 12:30:00,80.92,81.01,80.82,80.98,8928.0,79.4518,79.5402,79.3536,79.5107,8928.0
2024-06-07 13:00:00,81.02,81.25,80.9,81.07,11344.0,79.55,79.7758,79.4322,79.5991,11344.0
2024-06-07 13:30:00,81.06,81.16,81.04,81.13,9475.0,79.5893,79.6875,79.5697,79.658,9475.0
2024-06-07 14:00:00,81.12,81.29,81.0,81.16,15147.0,79.6482,79.8151,79.5304,79.6875,15147.0
2024-06-07 14:30:00,81.16,81.37,81.16,81.22,6496.0,79.6875,79.8937,79.6875,79.7464,6496.0
2024-06-07 15:00:00,81.18,81.24,81.1,81.2,14160.0,79.7071,79.766,79.6286,79.7268,14160.0
2024-06-07 15:30:00,81.2,81.22,81.01,81.1,82356.0,79.7268,79.7464,79.5402,79.6286,82356.0
2024-06-10 09:30:00,80.71,81.03,80.59,80.85,14981.0,79.2456,79.5598,79.1278,79.3831,14981.0
2024-06-10 10:00:00,80.91,81.08,80.77,80.84,7747.0,79.442,79.6089,79.3046,79.3733,7747.0
2024-06-10 10:30:00,80.87,81.11,80.8,80.98,6649.0,79.4027,79.6384,79.334,79.5107,6649.0
2024-06-10 11:00:00,81.01,81.1,80.83,81.01,12075.0,79.5402,79.6286,79.3635,79.5402,12075.0
2024-06-10 11:30:00,81.05,81.26,81.0,81.14,10017.0,79.5795,79.7857,79.5304,79.6678,10017.0
2024-06-10 12:00:00,81.14,81.14,80.89,80.95,8311.0,79.6678,79.6678,79.4224,79.4813,8311.0
2024-06-10 12:30:00,80.96,81.05,80.93,81.02,7932.0,79.4911,79.5795,79.4617,79.55,7932.0
2024-06-10 13:00:00,80.99,81.02,80.88,80.96,11062.0,79.5206,79.55,79.4126,79.4911,11062.0
2024-06-10 13:30:00,80.93,81.21,80.92,80.93,13814.0,79.4617,79.7366,79.4518,79.4617,13814.0
2024-06-10 14:00:00,80.93,81.23,80.86,81.23,9808.0,79.4617,79.7562,79.3929,79.7562,9808.0
2024-06-10 14:30:00,81.17,81.36,81.17,81.34,9838.0,79.6973,79.8839,79.6973,79.8642,9838.0
2024-06-10 15:00:00,81.31,81.36,81.14,81.34,17974.0,79.8348,79.8839,79.6678,79.8642,17974.0
2024-06-10 15:30:00,81.36,81.53,81.22,81.51,58216.0,79.8839,80.0508,79.7464,80.0311,58216.0
2024-06-11 09:30:00,81.2,81.2,80.37,80.73,16391.0,79.7268,79.7268,78.9118,79.2653,16391.0
2024-06-11 10:00:00,80.73,81.23,80.51,81.17,12251.0,79.2653,79.7562,79.0493,79.6973,12251.0
2024-06-11 10:30:00,81.1,81.31,81.04,81.29,10246.0,79.6286,79.8348,79.5697,79.8151,10246.0
2024-06-11 11:00:00,81.28,81.28,81.13,81.17,9132.0,79.8053,79.8053,79.658,79.6973,9132.0
2024-06-11 11:30:00,81.16,81.32,81.12,81.2,8130.0,79.6875,79.8446,79.6482,79.7268,8130.0
2024-06-11 12:00:00,81.23,81.3,81.17,81.24,10582.0,79.7562,79.8249,79.6973,79.766,10582.0
2024-06-11 12:30:00,81.23,81.28,81.11,81.17,6877.0,79.7562,79.8053,79.6384,79.6973,6877.0
2024-06-11 13:00:00,81.22,81.33,81.04,81.09,7215.0,79.7464,79.8544,79.5697,79.6187,7215.0
2024-06-11 13:30:00,81.15,81.3,81.15,81.19,11078.0,79.6777,79.8249,79.6777,79.7169,11078.0
2024-06-11 14:00:00,81.18,81.33,81.12,81.32,9791.0,79.7071,79.8544,79.6482,79.8446,9791.0
2024-06-11 14:30:00,81.35,81.49,81.34,81.41,8347.0,79.874,80.0115,79.8642,79.9329,8347.0
2024-06-11 15:00:00,81.43,81.43,81.27,81.37,10872.0,79.9526,79.9526,79.7955,79.8937,10872.0
2024-06-11 15:30:00,81.35,81.64,81.25,81.59,49118.0,79.874,80.1588,79.7758,80.1097,49118.0
2024-06-12 09:30:00,83.63,84.18,83.11,83.76,30134.0,82.1127,82.6527,81.6021,82.2403,30134.0
2024-06-12 10:00:00,83.91,84.18,83.81,84.12,13048.0,82.3876,82.6527,82.2894,82.5938,13048.0
2024-06-12 10:30:00,84.1,84.23,83.77,83.93,19891.0,82.5741,82.7018,82.2501,82.4072,19891.0
2024-06-12 11:00:00,83.89,83.91,83.45,83.45,23430.0,82.3679,82.3876,81.9359,81.9359,23430.0
2024-06-12 11:30:00,83.43,83.65,83.4,83.61,11482.0,81.9163,82.1323,81.8868,82.093,11482.0
2024-06-12 12:00:00,83.61,83.73,83.47,83.66,6666.0,82.093,82.2109,81.9556,82.1421,6666.0
2024-06-12 12:30:00,83.64,83.7,83.35,83.39,12885.0,82.1225,82.1814,81.8377,81.877,12885.0
2024-06-12 13:00:00,83.44,83.72,83.4,83.56,25078.0,81.9261,82.201,81.8868,82.0439,25078.0
2024-06-12 13:30:00,83.56,83.77,83.42,83.66,12672.0,82.0439,82.2501,81.9065,82.1421,12672.0
2024-06-12 14:00:00,83.58,83.97,83.23,83.94,46489.0,82.0636,82.4465,81.7199,82.417,46489.0
2024-06-12 14:30:00,83.93,84.3,83.72,84.3,39691.0,82.4072,82.7705,82.201,82.7705,39691.0
2024-06-12 15:00:00,84.21,84.21,83.69,83.79,25045.0,82.6821,82.6821,82.1716,82.2698,25045.0
2024-06-12 15:30:00,83.74,83.86,83.37,83.58,80802.0,82.2207,82.3385,81.8574,82.0636,80802.0
2024-06-13 09:30:00,83.34,83.64,82.73,82.73,33835.0,81.8279,82.1225,81.229,81.229,33835.0
2024-06-13 10:00:00,82.64,82.85,82.46,82.52,12810.0,81.1406,81.3468,80.9639,81.0228,12810.0
2024-06-13 10:30:00,82.44,82.71,82.32,82.66,13467.0,80.9443,81.2094,80.8264,81.1603,13467.0
2024-06-13 11:00:00,82.56,82.67,82.35,82.67,11016.0,81.0621,81.1701,80.8559,81.1701,11016.0
2024-06-13 11:30:00,82.68,82.71,82.48,82.65,18607.0,81.1799,81.2094,80.9835,81.1504,18607.0
2024-06-13 12:00:00,82.64,82.88,82.45,82.86,46534.0,81.1406,81.3763,80.9541,81.3566,46534.0
2024-06-13 12:30:00,82.84,83.06,82.84,82.88,20216.0,81.337,81.553,81.337,81.3763,20216.0
2024-06-13 13:00:00,82.88,83.17,82.88,83.09,19514.0,81.3763,81.661,81.3763,81.5825,19514.0
2024-06-13 13:30:00,83.08,83.27,83.05,83.16,20339.0,81.5726,81.7592,81.5432,81.6512,20339.0
2024-06-13 14:00:00,83.16,83.31,83.15,83.29,17166.0,81.6512,81.7985,81.6414,81.7788,17166.0
2024-06-13 14:30:00,83.29,83.32,83.18,83.31,12571.0,81.7788,81.8083,81.6708,81.7985,12571.0
2024-06-13 15:00:00,83.31,83.61,83.31,83.53,27310.0,81.7985,82.093,81.7985,82.0145,27310.0
2024-06-13 15:30:00,83.53,83.83,83.48,83.63,101511.0,82.0145,82.309,81.9654,82.1127,101511.0
2024-06-14 09:30:00,82.6,82.89,82.03,82.03,13569.0,81.1014,81.3861,80.5417,80.5417,13569.0
2024-06-14 10:00:00,81.94,81.94,81.25,81.37,30464.0,80.4533,80.4533,79.7758,79.8937,30464.0
2024-06-14 10:30:00,81.19,81.58,80.99,81.47,17820.0,79.7169,80.0999,79.5206,79.9919,17820.0
2024-06-14 11:00:00,81.51,81.61,81.4,81.61,17713.0,80.0311,80.1293,79.9231,80.1293,17713.0
2024-06-14 11:30:00,81.61,81.61,81.47,81.59,10597.0,80.1293,80.1293,79.9919,80.1097,10597.0
2024-06-14 12:00:00,81.61,81.79,81.55,81.61,12076.0,80.1293,80.306,80.0704,80.1293,12076.0
2024-06-14 12:30:00,81.59,81.98,81.57,81.89,13873.0,80.1097,80.4926,80.09,80.4042,13873.0
2024-06-14 13:00:00,81.89,82.03,81.81,81.97,15853.0,80.4042,80.5417,80.3257,80.4828,15853.0
2024-06-14 13:30:00,81.96,82.04,81.88,81.96,8893.0,80.473,80.5515,80.3944,80.473,8893.0
2024-06-14 14:00:00,81.93,82.07,81.9,82.03,16306.0,80.4435,80.581,80.4141,80.5417,16306.0
2024-06-14 14:30:00,82.04,82.13,82.0,82.09,15570.0,80.5515,80.6399,80.5122,80.6006,15570.0
2024-06-14 15:00:00,82.09,82.17,81.98,82.14,12417.0,80.6006,80.6792,80.4926,80.6497,12417.0
2024-06-14 15:30:00,82.14,82.48,82.05,82.45,130774.0,80.6497,80.9835,80.5613,80.9541,130774.0
2024-06-17 09:30:00,82.16,82.78,82.16,82.55,42426.0,80.6693,81.2781,80.6693,81.0523,42426.0
2024-06-17 10:00:00,82.58,82.88,82.48,82.72,47649.0,81.0817,81.3763,80.9835,81.2192,47649.0
2024-06-17 10:30:00,82.7,83.12,82.63,83.12,59097.0,81.1995,81.6119,81.1308,81.6119,59097.0
2024-06-17 11:00:00,83.15,83.16,82.9,83.05,13221.0,81.6414,81.6512,81.3959,81.5432,13221.0
2024-06-17 11:30:00,83.12,83.12,82.93,83.05,5327.0,81.6119,81.6119,81.4254,81.5432,5327.0
2024-06-17 12:00:00,83.06,83.35,83.04,83.33,19702.0,81.553,81.8377,81.5334,81.8181,19702.0
2024-06-17 12:30:00,83.31,83.33,83.08,83.27,13166.0,81.7985,81.8181,81.5726,81.7592,13166.0
2024-06-17 13:00:00,83.27,83.38,83.23,83.27,10367.0,81.7592,81.8672,81.7199,81.7592,10367.0
2024-06-17 13:30:00,83.27,83.57,83.27,83.39,14272.0,81.7592,82.0538,81.7592,81.877,14272.0
2024-06-17 14:00:00,83.37,83.56,83.36,83.42,15330.0,81.8574,82.0439,81.8476,81.9065,15330.0
2024-06-17 14:30:00,83.42,83.46,83.37,83.41,12237.0,81.9065,81.9457,81.8574,81.8967,12237.0
2024-06-17 15:00:00,83.39,83.5,83.37,83.45,17299.0,81.877,81.985,81.8574,81.9359,17299.0
2024-06-17 15:30:00,83.45,83.7,83.4,83.69,100244.0,81.9359,82.1814,81.8868,82.1716,100244.0
2024-06-18 09:30:00,83.54,84.16,83.2,83.57,38352.0,82.0243,82.633,81.6905,82.0538,38352.0
2024-06-18 10:00:00,83.68,83.77,83.49,83.73,28040.0,82.1618,82.2501,81.9752,82.2109,28040.0
2024-06-18 10:30:00,83.69,83.87,83.64,83.84,19037.0,82.1716,82.3483,82.1225,82.3189,19037.0
2024-06-18 11:00:00,83.87,84.13,83.72,84.09,16197.0,82.3483,82.6036,82.201,82.5643,16197.0
2024-06-18 11:30:00,84.08,84.1,83.86,84.09,18735.0,82.5545,82.5741,82.3385,82.5643,18735.0
2024-06-18 12:00:00,84.05,84.49,84.05,84.44,22047.0,82.525,82.9571,82.525,82.908,22047.0
2024-06-18 12:30:00,84.42,84.65,84.42,84.6,18857.0,82.8883,83.1142,82.8883,83.0651,18857.0
2024-06-18 13:00:00,84.61,84.61,84.32,84.38,19962.0,83.0749,83.0749,82.7901,82.8491,19962.0
2024-06-18 13:30:00,84.37,84.43,84.26,84.37,11693.0,82.8392,82.8981,82.7312,82.8392,11693.0
2024-06-18 14:00:00,84.31,84.33,84.07,84.3,18138.0,82.7803,82.8,82.5447,82.7705,18138.0
2024-06-18 14:30:00,84.29,84.29,84.14,84.18,11573.0,82.7607,82.7607,82.6134,82.6527,11573.0
2024-06-18 15:00:00,84.19,84.25,84.12,84.2,26878.0,82.6625,82.7214,82.5938,82.6723,26878.0
2024-06-18 15:30:00,84.19,84.4,84.15,84.23,103533.0,82.6625,82.8687,82.6232,82.7018,103533.0
2024-06-20 09:30:00,83.89,84.5,83.89,84.32,17711.0,82.3679,82.9669,82.3679,82.7901,17711.0
2024-06-20 10:00:00,84.18,84.54,84.14,84.48,16530.0,82.6527,83.0062,82.6134,82.9472,16530.0
2024-06-20 10:30:00,84.48,84.48,83.96,84.06,14284.0,82.9472,82.9472,82.4367,82.5349,14284.0
2024-06-20 11:00:00,84.08,84.13,83.95,84.01,11628.0,82.5545,82.6036,82.4269,82.4858,11628.0
2024-06-20 11:30:00,84.03,84.04,83.79,83.79,10352.0,82.5054,82.5152,82.2698,82.2698,10352.0
2024-06-20 12:00:00,83.78,83.9,83.71,83.78,12230.0,82.2599,82.3778,82.1912,82.2599,12230.0
2024-06-20 12:30:00,83.74,83.87,83.67,83.78,11935.0,82.2207,82.3483,82.1519,82.2599,11935.0
2024-06-20 13:00:00,83.77,83.84,83.59,83.59,12894.0,82.2501,82.3189,82.0734,82.0734,12894.0
2024-06-20 13:30:00,83.65,83.74,83.49,83.68,14074.0,82.1323,82.2207,81.9752,82.1618,14074.0
2024-06-20 14:00:00,83.71,83.93,83.69,83.89,11309.0,82.1912,82.4072,82.1716,82.3679,11309.0
2024-06-20 14:30:00,83.92,83.95,83.79,83.8,14252.0,82.3974,82.4269,82.2698,82.2796,14252.0
2024-06-20 15:00:00,83.8,83.8,83.65,83.76,23448.0,82.2796,82.2796,82.1323,82.2403,23448.0
2024-06-20 15:30:00,83.74,84.03,83.65,83.95,85773.0,82.2207,82.5054,82.1323,82.4269,85773.0
2024-06-21 09:30:00,83.96,84.06,82.75,83.16,127012.0,82.4367,82.5349,81.2486,81.6512,127012.0
2024-06-21 10:00:00,83.37,83.87,83.29,83.87,12455.0,81.8574,82.3483,81.7788,82.3483,12455.0
2024-06-21 10:30:00,83.77,83.77,83.31,83.48,18128.0,82.2501,82.2501,81.7985,81.9654,18128.0
2024-06-21 11:00:00,83.48,83.72,83.43,83.68,18900.0,81.9654,82.201,81.9163,82.1618,18900.0
2024-06-21 11:30:00,83.63,83.79,83.57,83.75,13231.0,82.1127,82.2698,82.0538,82.2305,13231.0
2024-06-21 12:00:00,83.69,83.74,83.51,83.64,11864.0,82.1716,82.2207,81.9948,82.1225,11864.0
2024-06-21 12:30:00,83.63,83.67,83.51,83.61,11693.0,82.1127,82.1519,81.9948,82.093,11693.0
2024-06-21 13:00:00,83.61,83.69,83.45,83.57,13713.0,82.093,82.1716,81.9359,82.0538,13713.0
2024-06-21 13:30:00,83.56,83.58,83.34,83.39,10688.0,82.0439,82.0636,81.8279,81.877,10688.0
2024-06-21 14:00:00,83.41,83.52,83.35,83.52,14274.0,81.8967,82.0047,81.8377,82.0047,14274.0
2024-06-21 14:30:00,83.56,83.56,83.42,83.53,16836.0,82.0439,82.0439,81.9065,82.0145,16836.0
2024-06-21 15:00:00,83.52,83.73,83.5,83.68,24688.0,82.0047,82.2109,81.985,82.1618,24688.0
2024-06-21 15:30:00,83.68,84.26,83.6,84.11,144560.0,82.1618,82.7312,82.0832,82.584,144560.0
2024-06-24 09:30:00,84.33,84.69,83.92,84.64,24641.0,82.8,83.1534,82.3974,83.1043,24641.0
2024-06-24 10:00:00,84.61,85.15,84.5,85.01,44681.0,83.0749,83.6051,82.9669,83.4676,44681.0
2024-06-24 10:30:00,85.05,85.55,84.99,85.52,50443.0,83.5069,83.9978,83.448,83.9684,50443.0
2024-06-24 11:00:00,85.52,85.57,85.3,85.56,30103.0,83.9684,84.0175,83.7524,84.0076,30103.0
2024-06-24 11:30:00,85.54,85.59,85.29,85.43,31656.0,83.988,84.0371,83.7425,83.88,31656.0
2024-06-24 12:00:00,85.45,85.45,85.29,85.32,12860.0,83.8996,83.8996,83.7425,83.772,12860.0
2024-06-24 12:30:00,85.29,85.29,85.09,85.17,10682.0,83.7425,83.7425,83.5462,83.6247,10682.0
2024-06-24 13:00:00,85.19,85.23,85.05,85.13,8696.0,83.6444,83.6836,83.5069,83.5854,8696.0
2024-06-24 13:30:00,85.1,85.12,84.88,84.93,12505.0,83.556,83.5756,83.34,83.3891,12505.0
2024-06-24 14:00:00,84.91,85.09,84.89,85.03,16838.0,83.3694,83.5462,83.3498,83.4873,16838.0
2024-06-24 14:30:00,85.03,85.15,85.0,85.03,13997.0,83.4873,83.6051,83.4578,83.4873,13997.0
2024-06-24 15:00:00,85.04,85.05,84.88,84.93,25095.0,83.4971,83.5069,83.34,83.3891,25095.0
2024-06-24 15:30:00,84.93,84.93,84.4,84.44,177998.0,83.3891,83.3891,82.8687,82.908,177998.0
2024-06-25 09:30:00,83.93,84.22,83.29,83.3,36453.0,82.4072,82.692,81.7788,81.7887,36453.0
2024-06-25 10:00:00,83.23,83.53,82.99,83.03,15944.0,81.7199,82.0145,81.4843,81.5236,15944.0
2024-06-25 10:30:00,83.11,83.12,82.54,82.73,20050.0,81.6021,81.6119,81.0424,81.229,20050.0
2024-06-25 11:00:00,82.73,82.74,82.13,82.2,24663.0,81.229,81.2388,80.6399,80.7086,24663.0
2024-06-25 11:30:00,82.24,82.37,82.1,82.11,19332.0,80.7479,80.8755,80.6104,80.6202,19332.0
2024-06-25 12:00:00,82.12,82.31,82.02,82.29,30107.0,80.6301,80.8166,80.5319,80.797,30107.0
2024-06-25 12:30:00,82.28,82.28,82.04,82.19,19997.0,80.7872,80.7872,80.5515,80.6988,19997.0
2024-06-25 13:00:00,82.2,82.46,82.17,82.46,19618.0,80.7086,80.9639,80.6792,80.9639,19618.0
2024-06-25 13:30:00,82.44,82.56,82.37,82.56,30758.0,80.9443,81.0621,80.8755,81.0621,30758.0
2024-06-25 14:00:00,82.54,82.73,82.5,82.73,27889.0,81.0424,81.229,81.0032,81.229,27889.0
2024-06-25 14:30:00,82.74,82.76,82.48,82.58,37568.0,81.2388,81.2584,80.9835,81.0817,37568.0
2024-06-25 15:00:00,82.6,82.89,82.56,82.86,25295.0,81.1014,81.3861,81.0621,81.3566,25295.0
2024-06-25 15:30:00,82.86,82.97,82.73,82.9,136518.0,81.3566,81.4646,81.229,81.3959,136518.0
2024-06-26 09:30:00,82.5,82.5,81.77,81.96,24363.0,81.0032,81.0032,80.2864,80.473,24363.0
2024-06-26 10:00:00,81.91,82.45,81.9,82.35,20993.0,80.4239,80.9541,80.4141,80.8559,20993.0
2024-06-26 10:30:00,82.28,82.33,82.01,82.28,15287.0,80.7872,80.8363,80.5221,80.7872,15287.0
2024-06-26 11:00:00,82.34,82.37,82.0,82.27,12381.0,80.8461,80.8755,80.5122,80.7773,12381.0
2024-06-26 11:30:00,82.23,82.56,82.19,82.37,9217.0,80.7381,81.0621,80.6988,80.8755,9217.0
2024-06-26 12:00:00,82.39,82.51,82.33,82.33,11408.0,80.8952,81.013,80.8363,80.8363,11408.0
2024-06-26 12:30:00,82.35,82.43,82.29,82.43,12078.0,80.8559,80.9344,80.797,80.9344,12078.0
2024-06-26 13:00:00,82.42,82.51,82.38,82.44,10231.0,80.9246,81.013,80.8853,80.9443,10231.0
2024-06-26 13:30:00,82.4,82.41,82.19,82.25,13643.0,80.905,80.9148,80.6988,80.7577,13643.0
2024-06-26 14:00:00,82.22,82.25,82.06,82.14,18464.0,80.7282,80.7577,80.5711,80.6497,18464.0
2024-06-26 14:30:00,82.12,82.12,81.9,81.9,21228.0,80.6301,80.6301,80.4141,80.4141,21228.0
2024-06-26 15:00:00,81.9,82.02,81.88,81.91,25555.0,80.4141,80.5319,80.3944,80.4239,25555.0
2024-06-26 15:30:00,81.9,82.46,81.85,82.38,137886.0,80.4141,80.9639,80.365,80.8853,137886.0
2024-06-27 09:30:00,81.69,82.67,81.69,82.06,28768.0,80.2079,81.1701,80.2079,80.5711,28768.0
2024-06-27 10:00:00,82.01,82.38,81.82,82.31,16316.0,80.5221,80.8853,80.3355,80.8166,16316.0
2024-06-27 10:30:00,82.33,82.44,82.03,82.13,11427.0,80.8363,80.9443,80.5417,80.6399,11427.0
2024-06-27 11:00:00,82.16,82.16,81.88,81.99,11385.0,80.6693,80.6693,80.3944,80.5024,11385.0
2024-06-27 11:30:00,81.95,82.1,81.84,82.06,7876.0,80.4631,80.6104,80.3551,80.5711,7876.0
2024-06-27 12:00:00,82.04,82.04,81.8,81.8,7984.0,80.5515,80.5515,80.3159,80.3159,7984.0
2024-06-27 12:30:00,81.81,81.96,81.67,81.9,12082.0,80.3257,80.473,80.1882,80.4141,12082.0
2024-06-27 13:00:00,81.89,81.97,81.84,81.92,10893.0,80.4042,80.4828,80.3551,80.4337,10893.0
2024-06-27 13:30:00,81.9,82.01,81.87,81.98,21166.0,80.4141,80.5221,80.3846,80.4926,21166.0
2024-06-27 14:00:00,81.98,82.07,81.85,81.97,22505.0,80.4926,80.581,80.365,80.4828,22505.0
2024-06-27 14:30:00,81.95,82.01,81.77,81.77,39304.0,80.4631,80.5221,80.2864,80.2864,39304.0
2024-06-27 15:00:00,81.79,82.08,81.71,82.01,25358.0,80.306,80.5908,80.2275,80.5221,25358.0
2024-06-27 15:30:00,82.01,82.11,81.82,82.01,135272.0,80.5221,80.6202,80.3355,80.5221,135272.0
2024-06-28 09:30:00,82.14,83.37,81.92,82.36,25007.0,80.6497,81.8574,80.4337,80.8657,25007.0
2024-06-28 10:00:00,82.48,82.66,82.26,82.47,14754.0,80.9835,81.1603,80.7675,80.9737,14754.0
2024-06-28 10:30:00,82.45,82.75,82.2,82.21,17223.0,80.9541,81.2486,80.7086,80.7184,17223.0
2024-06-28 11:00:00,82.22,82.23,81.95,81.96,12704.0,80.7282,80.7381,80.4631,80.473,12704.0
2024-06-28 11:30:00,81.91,82.14,81.9,82.02,13422.0,80.4239,80.6497,80.4141,80.5319,13422.0
2024-06-28 12:00:00,82.06,82.1,81.92,82.03,10247.0,80.5711,80.6104,80.4337,80.5417,10247.0
2024-06-28 12:30:00,82.06,82.13,81.82,81.9,14768.0,80.5711,80.6399,80.3355,80.4141,14768.0
2024-06-28 13:00:00,81.91,81.99,81.79,81.81,10827.0,80.4239,80.5024,80.306,80.3257,10827.0
2024-06-28 13:30:00,81.75,81.77,81.6,81.75,11446.0,80.2668,80.2864,80.1195,80.2668,11446.0
2024-06-28 14:00:00,81.72,81.78,81.56,81.65,25028.0,80.2373,80.2962,80.0802,80.1686,25028.0
2024-06-28 14:30:00,81.58,81.6,81.41,81.44,14974.0,80.0999,80.1195,79.9329,79.9624,14974.0
2024-06-28 15:00:00,81.42,81.44,81.26,81.38,19298.0,79.9428,79.9624,79.7857,79.9035,19298.0
2024-06-28 15:30:00,81.37,81.99,81.28,81.78,124026.0,79.8937,80.5024,79.8053,80.2962,124026.0
2024-07-01 09:30:00,82.19,82.24,81.62,81.79,17832.0,80.6988,80.7479,80.1391,80.306,17832.0
2024-07-01 10:00:00,81.82,82.02,80.78,81.06,17861.0,80.3355,80.5319,79.3144,79.5893,17861.0
2024-07-01 10:30:00,80.99,80.99,80.36,80.49,16972.0,79.5206,79.5206,78.902,79.0296,16972.0
2024-07-01 11:00:00,80.48,80.72,80.43,80.62,17360.0,79.0198,79.2555,78.9707,79.1573,17360.0
2024-07-01 11:30:00,80.65,80.78,80.6,80.78,11071.0,79.1867,79.3144,79.1376,79.3144,11071.0
2024-07-01 12:00:00,80.81,80.85,80.67,80.84,7637.0,79.3438,79.3831,79.2064,79.3733,7637.0
2024-07-01 12:30:00,80.79,80.81,80.62,80.69,17717.0,79.3242,79.3438,79.1573,79.226,17717.0
2024-07-01 13:00:00,80.68,80.84,80.68,80.8,11725.0,79.2162,79.3733,79.2162,79.334,11725.0
2024-07-01 13:30:00,80.78,80.81,80.68,80.68,10015.0,79.3144,79.3438,79.2162,79.2162,10015.0
2024-07-01 14:00:00,80.68,80.79,80.56,80.72,17963.0,79.2162,79.3242,79.0984,79.2555,17963.0
2024-07-01 14:30:00,80.69,80.86,80.56,80.61,14560.0,79.226,79.3929,79.0984,79.1475,14560.0
2024-07-01 15:00:00,80.61,80.69,80.4,80.41,15270.0,79.1475,79.226,78.9413,78.9511,15270.0
2024-07-01 15:30:00,80.38,80.52,80.17,80.17,82036.0,78.9216,79.0591,78.7154,78.7154,82036.0
2024-07-02 09:30:00,80.0,80.52,79.68,80.2,19084.0,78.5485,79.0591,78.2343,78.7449,19084.0
2024-07-02 10:00:00,80.14,80.71,80.08,80.57,50329.0,78.686,79.2456,78.6271,79.1082,50329.0
2024-07-02 10:30:00,80.61,80.67,80.12,80.31,17498.0,79.1475,79.2064,78.6663,78.8529,17498.0
2024-07-02 11:00:00,80.31,80.49,80.24,80.43,7738.0,78.8529,79.0296,78.7842,78.9707,7738.0
2024-07-02 11:30:00,80.49,80.82,80.49,80.81,11129.0,79.0296,79.3536,79.0296,79.3438,11129.0
2024-07-02 12:00:00,80.84,80.92,80.78,80.8,10740.0,79.3733,79.4518,79.3144,79.334,10740.0
2024-07-02 12:30:00,80.8,80.95,80.71,80.71,31907.0,79.334,79.4813,79.2456,79.2456,31907.0
2024-07-02 13:00:00,80.68,80.94,80.68,80.91,54796.0,79.2162,79.4715,79.2162,79.442,54796.0
2024-07-02 13:30:00,80.94,80.95,80.65,80.86,21641.0,79.4715,79.4813,79.1867,79.3929,21641.0
2024-07-02 14:00:00,80.9,81.1,80.9,81.02,9694.0,79.4322,79.6286,79.4322,79.55,9694.0
2024-07-02 14:30:00,81.02,81.09,80.89,80.89,27645.0,79.55,79.6187,79.4224,79.4224,27645.0
2024-07-02 15:00:00,80.87,80.9,80.79,80.81,73432.0,79.4027,79.4322,79.3242,79.3438,73432.0
2024-07-02 15:30:00,80.79,81.01,80.66,80.88,181491.0,79.3242,79.5402,79.1966,79.4126,181491.0
2024-07-03 09:30:00,80.77,81.4,80.53,81.34,47181.0,79.3046,79.9231,79.0689,79.8642,47181.0
2024-07-03 10:00:00,81.32,81.68,81.13,81.23,43148.0,79.8446,80.198,79.658,79.7562,43148.0
2024-07-03 10:30:00,81.22,81.55,81.18,81.39,27828.0,79.7464,80.0704,79.7071,79.9133,27828.0
2024-07-03 11:00:00,81.39,81.46,81.18,81.37,29704.0,79.9133,79.982,79.7071,79.8937,29704.0
2024-07-03 11:30:00,81.4,81.42,81.07,81.15,19363.0,79.9231,79.9428,79.5991,79.6777,19363.0
2024-07-03 12:00:00,81.12,81.2,81.0,81.02,33266.0,79.6482,79.7268,79.5304,79.55,33266.0
2024-07-03 12:30:00,81.02,81.3,81.02,81.04,47772.0,79.55,79.8249,79.55,79.5697,47772.0
2024-07-05 09:30:00,80.37,80.66,79.85,79.97,84603.0,78.9118,79.1966,78.4012,78.5191,84603.0
2024-07-05 10:00:00,79.98,79.98,79.17,79.21,73906.0,78.5289,78.5289,77.7336,77.7729,73906.0
2024-07-05 10:30:00,79.23,79.77,79.17,79.6,50171.0,77.7925,78.3227,77.7336,78.1558,50171.0
2024-07-05 11:00:00,79.58,79.58,79.34,79.36,21311.0,78.1361,78.1361,77.9005,77.9201,21311.0
2024-07-05 11:30:00,79.35,79.48,79.19,79.41,34909.0,77.9103,78.038,77.7532,77.9692,34909.0
2024-07-05 12:00:00,79.38,79.59,79.35,79.52,56772.0,77.9398,78.146,77.9103,78.0772,56772.0
2024-07-05 12:30:00,79.55,79.73,79.44,79.66,14410.0,78.1067,78.2834,77.9987,78.2147,14410.0
2024-07-05 13:00:00,79.67,79.78,79.63,79.78,13087.0,78.2245,78.3325,78.1852,78.3325,13087.0
2024-07-05 13:30:00,79.78,79.98,79.72,79.97,17317.0,78.3325,78.5289,78.2736,78.5191,17317.0
2024-07-05 14:00:00,79.98,80.06,79.91,80.02,22531.0,78.5289,78.6074,78.4602,78.5682,22531.0
2024-07-05 14:30:00,80.03,80.27,80.0,80.23,35506.0,78.578,78.8136,78.5485,78.7744,35506.0
2024-07-05 15:00:00,80.23,80.4,80.21,80.37,22461.0,78.7744,78.9413,78.7547,78.9118,22461.0
2024-07-05 15:30:00,80.37,80.53,80.32,80.48,124296.0,78.9118,79.0689,78.8627,79.0198,124296.0
2024-07-08 09:30:00,80.72,81.18,80.72,81.01,70957.0,79.2555,79.7071,79.2555,79.5402,70957.0
2024-07-08 10:00:00,80.98,81.32,80.91,80.96,38336.0,79.5107,79.8446,79.442,79.4911,38336.0
2024-07-08 10:30:00,80.99,81.35,80.99,81.16,8405.0,79.5206,79.874,79.5206,79.6875,8405.0
2024-07-08 11:00:00,81.18,81.2,80.89,80.91,8399.0,79.7071,79.7268,79.4224,79.442,8399.0
2024-07-08 11:30:00,80.89,80.89,80.43,80.51,8832.0,79.4224,79.4224,78.9707,79.0493,8832.0
2024-07-08 12:00:00,80.55,80.63,80.51,80.61,5501.0,79.0885,79.1671,79.0493,79.1475,5501.0
2024-07-08 12:30:00,80.58,80.93,80.58,80.89,42090.0,79.118,79.4617,79.118,79.4224,42090.0
2024-07-08 13:00:00,80.9,80.98,80.83,80.84,9092.0,79.4322,79.5107,79.3635,79.3733,9092.0
2024-07-08 13:30:00,80.84,81.08,80.82,81.06,10572.0,79.3733,79.6089,79.3536,79.5893,10572.0
2024-07-08 14:00:00,81.04,81.04,80.94,80.96,16918.0,79.5697,79.5697,79.4715,79.4911,16918.0
2024-07-08 14:30:00,80.97,81.09,80.89,81.09,8713.0,79.5009,79.6187,79.4224,79.6187,8713.0
2024-07-08 15:00:00,81.07,81.1,80.94,80.95,17256.0,79.5991,79.6286,79.4715,79.4813,17256.0
2024-07-08 15:30:00,80.93,81.09,80.82,81.07,97167.0,79.4617,79.6187,79.3536,79.5991,97167.0
2024-07-09 09:30:00,80.84,81.01,80.67,80.92,15390.0,79.3733,79.5402,79.2064,79.4518,15390.0
2024-07-09 10:00:00,80.95,81.05,80.44,80.44,14955.0,79.4813,79.5795,78.9805,78.9805,14955.0
2024-07-09 10:30:00,80.46,80.55,80.36,80.37,10163.0,79.0002,79.0885,78.902,78.9118,10163.0
2024-07-09 11:00:00,80.34,80.38,80.2,80.28,16464.0,78.8824,78.9216,78.7449,78.8234,16464.0
2024-07-09 11:30:00,80.34,80.56,80.34,80.56,54932.0,78.8824,79.0984,78.8824,79.0984,54932.0
2024-07-09 12:00:00,80.55,80.8,80.53,80.75,16391.0,79.0885,79.334,79.0689,79.2849,16391.0
2024-07-09 12:30:00,80.79,81.05,80.74,81.03,74228.0,79.3242,79.5795,79.2751,79.5598,74228.0
2024-07-09 13:00:00,81.05,81.29,81.05,81.2,15728.0,79.5795,79.8151,79.5795,79.7268,15728.0
2024-07-09 13:30:00,81.21,81.32,81.1,81.2,38197.0,79.7366,79.8446,79.6286,79.7268,38197.0
2024-07-09 14:00:00,81.16,81.24,80.96,80.96,28967.0,79.6875,79.766,79.4911,79.4911,28967.0
2024-07-09 14:30:00,80.98,81.1,80.93,80.95,16089.0,79.5107,79.6286,79.4617,79.4813,16089.0
2024-07-09 15:00:00,80.93,80.94,80.81,80.9,73961.0,79.4617,79.4715,79.3438,79.4322,73961.0
2024-07-09 15:30:00,80.91,80.93,80.66,80.75,133942.0,79.442,79.4617,79.1966,79.2849,133942.0
2024-07-10 09:30:00,81.18,81.52,81.08,81.47,44481.0,79.7071,80.0409,79.6089,79.9919,44481.0
2024-07-10 10:00:00,81.49,81.76,81.49,81.66,71015.0,80.0115,80.2766,80.0115,80.1784,71015.0
2024-07-10 10:30:00,81.65,81.84,81.46,81.76,89729.0,80.1686,80.3551,79.982,80.2766,89729.0
2024-07-10 11:00:00,81.79,81.87,81.59,81.63,27417.0,80.306,80.3846,80.1097,80.149,27417.0
2024-07-10 11:30:00,81.64,81.86,81.61,81.78,43121.0,80.1588,80.3748,80.1293,80.2962,43121.0
2024-07-10 12:00:00,81.78,82.23,81.78,82.22,20681.0,80.2962,80.7381,80.2962,80.7282,20681.0
2024-07-10 12:30:00,82.19,82.25,82.07,82.22,30971.0,80.6988,80.7577,80.581,80.7282,30971.0
2024-07-10 13:00:00,82.24,82.37,82.21,82.3,11206.0,80.7479,80.8755,80.7184,80.8068,11206.0
2024-07-10 13:30:00,82.32,82.32,82.17,82.23,11748.0,80.8264,80.8264,80.6792,80.7381,11748.0
2024-07-10 14:00:00,82.22,82.31,82.15,82.31,13182.0,80.7282,80.8166,80.6595,80.8166,13182.0
2024-07-10 14:30:00,82.31,82.49,82.28,82.47,12908.0,80.8166,80.9933,80.7872,80.9737,12908.0
2024-07-10 15:00:00,82.45,82.53,82.41,82.5,17716.0,80.9541,81.0326,80.9148,81.0032,17716.0
2024-07-10 15:30:00,82.51,83.13,82.39,83.02,134686.0,81.013,81.6217,80.8952,81.5137,134686.0
2024-07-11 09:30:00,84.19,85.28,83.77,85.05,49867.0,82.6625,83.7327,82.2501,83.5069,49867.0
2024-07-11 10:00:00,85.13,85.79,85.07,85.78,43099.0,83.5854,84.2335,83.5265,84.2237,43099.0
2024-07-11 10:30:00,85.73,86.19,85.67,86.13,38124.0,84.1746,84.6262,84.1157,84.5673,38124.0
2024-07-11 11:00:00,86.13,86.36,86.06,86.26,32971.0,84.5673,84.7931,84.4986,84.6949,32971.0
2024-07-11 11:30:00,86.26,86.38,86.07,86.16,30600.0,84.6949,84.8128,84.5084,84.5968,30600.0
2024-07-11 12:00:00,86.14,86.14,85.91,86.02,19927.0,84.5771,84.5771,84.3513,84.4593,19927.0
2024-07-11 12:30:00,85.98,86.12,85.78,85.88,29106.0,84.42,84.5575,84.2237,84.3218,29106.0
2024-07-11 13:00:00,85.9,85.93,85.72,85.72,15278.0,84.3415,84.3709,84.1647,84.1647,15278.0
2024-07-11 13:30:00,85.69,85.71,85.52,85.55,11252.0,84.1353,84.1549,83.9684,83.9978,11252.0
2024-07-11 14:00:00,85.6,85.86,85.54,85.75,13736.0,84.0469,84.3022,83.988,84.1942,13736.0
2024-07-11 14:30:00,85.72,85.99,85.72,85.9,19130.0,84.1647,84.4298,84.1647,84.3415,19130.0
2024-07-11 15:00:00,85.9,86.03,85.77,85.97,19814.0,84.3415,84.4691,84.2138,84.4102,19814.0
2024-07-11 15:30:00,85.98,86.21,85.84,86.09,163189.0,84.42,84.6459,84.2826,84.528,163189.0
2024-07-12 09:30:00,86.94,87.6,86.65,87.44,35024.0,85.3626,86.0106,85.0779,85.8535,35024.0
2024-07-12 10:00:00,87.47,88.17,87.47,88.15,43775.0,85.883,86.5703,85.883,86.5507,43775.0
2024-07-12 10:30:00,88.15,88.21,87.93,87.99,22143.0,86.5507,86.6096,86.3346,86.3936,22143.0
2024-07-12 11:00:00,88.03,88.25,87.92,88.23,19534.0,86.4328,86.6488,86.3248,86.6292,19534.0
2024-07-12 11:30:00,88.17,88.26,88.08,88.17,27603.0,86.5703,86.6587,86.4819,86.5703,27603.0
2024-07-12 12:00:00,88.15,88.18,87.99,88.18,23651.0,86.5507,86.5801,86.3936,86.5801,23651.0
2024-07-12 12:30:00,88.18,88.18,87.93,88.17,23540.0,86.5801,86.5801,86.3346,86.5703,23540.0
2024-07-12 13:00:00,88.2,88.42,88.15,88.42,15634.0,86.5997,86.8158,86.5507,86.8158,15634.0
2024-07-12 13:30:00,88.42,88.55,88.35,88.48,21481.0,86.8158,86.9434,86.747,86.8747,21481.0
2024-07-12 14:00:00,88.47,88.64,88.42,88.56,18443.0,86.8649,87.0318,86.8158,86.9532,18443.0
2024-07-12 14:30:00,88.56,88.56,88.26,88.33,23236.0,86.9532,86.9532,86.6587,86.7274,23236.0
2024-07-12 15:00:00,88.37,88.51,88.36,88.44,30014.0,86.7667,86.9041,86.7568,86.8354,30014.0
2024-07-12 15:30:00,88.44,88.51,87.76,87.85,140785.0,86.8354,86.9041,86.1677,86.2561,140785.0
2024-07-15 09:30:00,88.22,88.88,87.89,88.16,34389.0,86.6194,87.2674,86.2954,86.5605,34389.0
2024-07-15 10:00:00,88.21,88.76,88.21,88.4,32476.0,86.6096,87.1496,86.6096,86.7961,32476.0
2024-07-15 10:30:00,88.4,88.93,88.34,88.7,39750.0,86.7961,87.3165,86.7372,87.0907,39750.0
2024-07-15 11:00:00,88.66,88.95,88.52,88.84,38476.0,87.0514,87.3361,86.9139,87.2281,38476.0
2024-07-15 11:30:00,88.77,89.19,88.65,89.13,45572.0,87.1594,87.5718,87.0416,87.5129,45572.0
2024-07-15 12:00:00,89.1,89.17,88.89,88.92,39809.0,87.4834,87.5521,87.2772,87.3067,39809.0
2024-07-15 12:30:00,88.89,88.96,88.76,88.85,34675.0,87.2772,87.346,87.1496,87.238,34675.0
2024-07-15 13:00:00,88.81,88.88,88.7,88.73,30173.0,87.1987,87.2674,87.0907,87.1201,30173.0
2024-07-15 13:30:00,88.7,88.7,88.39,88.41,20234.0,87.0907,87.0907,86.7863,86.8059,20234.0
2024-07-15 14:00:00,88.39,88.49,88.27,88.48,18051.0,86.7863,86.8845,86.6685,86.8747,18051.0
2024-07-15 14:30:00,88.48,88.48,88.26,88.34,15919.0,86.8747,86.8747,86.6587,86.7372,15919.0
2024-07-15 15:00:00,88.34,88.4,88.16,88.17,19921.0,86.7372,86.7961,86.5605,86.5703,19921.0
2024-07-15 15:30:00,88.15,88.15,87.69,87.82,155104.0,86.5507,86.5507,86.099,86.2266,155104.0
2024-07-16 09:30:00,88.77,90.26,88.49,90.26,32094.0,87.1594,88.6224,86.8845,88.6224,32094.0
2024-07-16 10:00:00,90.27,90.6,89.8,89.81,31109.0,88.6322,88.9562,88.1707,88.1805,31109.0
2024-07-16 10:30:00,89.76,89.96,89.47,89.83,88053.0,88.1314,88.3278,87.8467,88.2002,88053.0
2024-07-16 11:00:00,89.73,90.44,89.72,90.3,61190.0,88.102,88.7991,88.0922,88.6616,61190.0
2024-07-16 11:30:00,90.25,90.34,90.09,90.17,25554.0,88.6126,88.7009,88.4555,88.534,25554.0
2024-07-16 12:00:00,90.19,90.63,90.15,90.54,22373.0,88.5536,88.9857,88.5144,88.8973,22373.0
2024-07-16 12:30:00,90.53,90.83,90.5,90.73,14616.0,88.8875,89.182,88.858,89.0838,14616.0
2024-07-16 13:00:00,90.73,90.92,90.73,90.83,13804.0,89.0838,89.2704,89.0838,89.182,13804.0
2024-07-16 13:30:00,90.81,91.0,90.76,91.0,15742.0,89.1624,89.3489,89.1133,89.3489,15742.0
2024-07-16 14:00:00,91.04,91.28,91.0,91.28,30546.0,89.3882,89.6239,89.3489,89.6239,30546.0
2024-07-16 14:30:00,91.25,91.77,91.25,91.66,60009.0,89.5944,90.105,89.5944,89.997,60009.0
2024-07-16 15:00:00,91.62,91.79,91.57,91.79,66202.0,89.9577,90.1246,89.9086,90.1246,66202.0
2024-07-16 15:30:00,91.75,92.14,91.75,92.01,280365.0,90.0853,90.4683,90.0853,90.3406,280365.0
2024-07-17 09:30:00,91.47,92.13,90.96,92.13,51128.0,89.8104,90.4584,89.3097,90.4584,51128.0
2024-07-17 10:00:00,92.12,92.12,91.01,91.36,42711.0,90.4486,90.4486,89.3588,89.7024,42711.0
2024-07-17 10:30:00,91.36,91.36,91.0,91.08,58850.0,89.7024,89.7024,89.3489,89.4275,58850.0
2024-07-17 11:00:00,91.08,91.4,91.04,91.36,19005.0,89.4275,89.7417,89.3882,89.7024,19005.0
2024-07-17 11:30:00,91.32,91.73,91.3,91.73,15750.0,89.6631,90.0657,89.6435,90.0657,15750.0
2024-07-17 12:00:00,91.63,91.72,91.48,91.5,11706.0,89.9675,90.0559,89.8202,89.8399,11706.0
2024-07-17 12:30:00,91.47,91.57,91.33,91.54,57083.0,89.8104,89.9086,89.673,89.8791,57083.0
2024-07-17 13:00:00,91.54,91.56,91.3,91.48,38321.0,89.8791,89.8988,89.6435,89.8202,38321.0
2024-07-17 13:30:00,91.48,91.52,91.07,91.08,17233.0,89.8202,89.8595,89.4177,89.4275,17233.0
2024-07-17 14:00:00,91.07,91.07,90.79,90.92,33632.0,89.4177,89.4177,89.1428,89.2704,33632.0
2024-07-17 14:30:00,90.91,91.0,90.81,90.86,21287.0,89.2606,89.3489,89.1624,89.2115,21287.0
2024-07-17 15:00:00,90.86,90.96,90.8,90.96,20619.0,89.2115,89.3097,89.1526,89.3097,20619.0
2024-07-17 15:30:00,90.9,90.9,90.14,90.14,76880.0,89.2508,89.2508,88.5046,88.5046,76880.0
2024-07-18 09:30:00,89.8,92.09,89.07,92.09,38676.0,88.1707,90.4192,87.454,90.4192,38676.0
2024-07-18 10:00:00,92.09,92.45,91.3,91.51,20209.0,90.4192,90.7726,89.6435,89.8497,20209.0
2024-07-18 10:30:00,91.48,91.52,90.67,90.67,20233.0,89.8202,89.8595,89.0249,89.0249,20233.0
2024-07-18 11:00:00,90.66,90.84,90.37,90.37,21196.0,89.0151,89.1919,88.7304,88.7304,21196.0
2024-07-18 11:30:00,90.36,90.41,89.7,89.82,18808.0,88.7206,88.7697,88.0725,88.1904,18808.0
2024-07-18 12:00:00,89.81,89.82,89.52,89.52,28131.0,88.1805,88.1904,87.8958,87.8958,28131.0
2024-07-18 12:30:00,89.48,89.7,89.44,89.58,30144.0,87.8565,88.0725,87.8173,87.9547,30144.0
2024-07-18 13:00:00,89.63,89.77,89.45,89.45,16486.0,88.0038,88.1413,87.8271,87.8271,16486.0
2024-07-18 13:30:00,89.41,89.53,89.33,89.34,14998.0,87.7878,87.9056,87.7092,87.7191,14998.0
2024-07-18 14:00:00,89.32,89.32,88.98,89.02,18306.0,87.6994,87.6994,87.3656,87.4049,18306.0
2024-07-18 14:30:00,89.0,89.13,88.9,89.08,20803.0,87.3852,87.5129,87.287,87.4638,20803.0
2024-07-18 15:00:00,89.1,89.26,88.93,89.05,18498.0,87.4834,87.6405,87.3165,87.4343,18498.0
2024-07-18 15:30:00,89.03,89.3,88.84,88.96,121718.0,87.4147,87.6798,87.2281,87.346,121718.0
2024-07-19 09:30:00,89.36,89.68,88.6,89.04,55231.0,87.7387,88.0529,86.9925,87.4245,55231.0
2024-07-19 10:00:00,89.05,89.14,88.44,88.51,12557.0,87.4343,87.5227,86.8354,86.9041,12557.0
2024-07-19 10:30:00,88.56,88.62,88.21,88.29,13249.0,86.9532,87.0121,86.6096,86.6881,13249.0
2024-07-19 11:00:00,88.28,88.44,87.82,87.83,15694.0,86.6783,86.8354,86.2266,86.2365,15694.0
2024-07-19 11:30:00,87.9,88.06,87.79,88.06,13942.0,86.3052,86.4623,86.1972,86.4623,13942.0
2024-07-19 12:00:00,88.11,88.68,88.1,88.22,12885.0,86.5114,87.071,86.5016,86.6194,12885.0
2024-07-19 12:30:00,88.21,88.29,88.06,88.16,11753.0,86.6096,86.6881,86.4623,86.5605,11753.0
2024-07-19 13:00:00,88.11,88.11,87.89,87.93,7404.0,86.5114,86.5114,86.2954,86.3346,7404.0
2024-07-19 13:30:00,87.9,88.06,87.76,88.06,18603.0,86.3052,86.4623,86.1677,86.4623,18603.0
2024-07-19 14:00:00,88.01,88.06,87.71,87.77,14590.0,86.4132,86.4623,86.1186,86.1776,14590.0
2024-07-19 14:30:00,87.78,87.85,87.65,87.72,34088.0,86.1874,86.2561,86.0597,86.1285,34088.0
2024-07-19 15:00:00,87.71,88.07,87.7,88.01,38487.0,86.1186,86.4721,86.1088,86.4132,38487.0
2024-07-19 15:30:00,88.0,88.03,87.57,88.0,119483.0,86.4034,86.4328,85.9812,86.4034,119483.0
2024-07-22 09:30:00,88.15,88.25,87.08,87.08,55373.0,86.5507,86.6488,85.5001,85.5001,55373.0
2024-07-22 10:00:00,87.1,87.45,86.67,87.27,25950.0,85.5197,85.8634,85.0975,85.6866,25950.0
2024-07-22 10:30:00,87.24,88.08,87.19,88.08,42664.0,85.6572,86.4819,85.6081,86.4819,42664.0
2024-07-22 11:00:00,88.08,88.37,88.03,88.06,19250.0,86.4819,86.7667,86.4328,86.4623,19250.0
2024-07-22 11:30:00,88.06,88.3,87.98,88.23,21035.0,86.4623,86.6979,86.3837,86.6292,21035.0
2024-07-22 12:00:00,88.17,88.33,88.03,88.09,55853.0,86.5703,86.7274,86.4328,86.4917,55853.0
2024-07-22 12:30:00,88.12,88.45,87.97,88.41,18418.0,86.5212,86.8452,86.3739,86.8059,18418.0
2024-07-22 13:00:00,88.46,88.62,88.4,88.45,19934.0,86.855,87.0121,86.7961,86.8452,19934.0
2024-07-22 13:30:00,88.43,88.52,88.34,88.46,23568.0,86.8256,86.9139,86.7372,86.855,23568.0
2024-07-22 14:00:00,88.52,88.52,88.2,88.41,25131.0,86.9139,86.9139,86.5997,86.8059,25131.0
2024-07-22 14:30:00,88.39,88.74,88.39,88.65,45254.0,86.7863,87.13,86.7863,87.0416,45254.0
2024-07-22 15:00:00,88.62,88.91,88.56,88.76,51024.0,87.0121,87.2969,86.9532,87.1496,51024.0
2024-07-22 15:30:00,88.78,89.08,88.71,88.77,178655.0,87.1692,87.4638,87.1005,87.1594,178655.0
2024-07-23 09:30:00,80.92,85.07,80.53,83.36,249250.0,79.4518,83.5265,79.0689,81.8476,249250.0
2024-07-23 10:00:00,83.36,84.43,80.59,81.75,257592.0,81.8476,82.8981,79.1278,80.2668,257592.0
2024-07-23 10:30:00,81.75,82.03,80.88,81.39,208654.0,80.2668,80.5417,79.4126,79.9133,208654.0
2024-07-23 11:00:00,81.5,82.0,80.43,80.51,74999.0,80.0213,80.5122,78.9707,79.0493,74999.0
2024-07-23 11:30:00,80.46,81.05,79.83,80.7,91234.0,79.0002,79.5795,78.3816,79.2358,91234.0
2024-07-23 12:00:00,80.7,81.3,80.54,81.22,90385.0,79.2358,79.8249,79.0787,79.7464,90385.0
2024-07-23 12:30:00,81.28,81.52,80.87,81.09,78327.0,79.8053,80.0409,79.4027,79.6187,78327.0
2024-07-23 13:00:00,81.13,81.35,81.07,81.13,37174.0,79.658,79.874,79.5991,79.658,37174.0
2024-07-23 13:30:00,81.14,81.23,80.83,81.1,41188.0,79.6678,79.7562,79.3635,79.6286,41188.0
2024-07-23 14:00:00,81.01,81.49,80.87,81.05,48046.0,79.5402,80.0115,79.4027,79.5795,48046.0
2024-07-23 14:30:00,81.06,81.42,81.05,81.33,47009.0,79.5893,79.9428,79.5795,79.8544,47009.0
2024-07-23 15:00:00,81.31,81.51,81.04,81.42,71064.0,79.8348,80.0311,79.5697,79.9428,71064.0
2024-07-23 15:30:00,81.41,81.46,80.3,80.46,493803.0,79.9329,79.982,78.8431,79.0002,493803.0
2024-07-24 09:30:00,80.88,82.41,80.88,82.15,104456.0,79.4126,80.9148,79.4126,80.6595,104456.0
2024-07-24 10:00:00,82.13,82.45,81.84,82.01,71284.0,80.6399,80.9541,80.3551,80.5221,71284.0
2024-07-24 10:30:00,81.98,82.29,81.77,82.27,54461.0,80.4926,80.797,80.2864,80.7773,54461.0
2024-07-24 11:00:00,82.28,82.28,82.06,82.23,42157.0,80.7872,80.7872,80.5711,80.7381,42157.0
2024-07-24 11:30:00,82.25,82.5,82.14,82.34,44456.0,80.7577,81.0032,80.6497,80.8461,44456.0
2024-07-24 12:00:00,82.35,82.41,81.96,82.02,43265.0,80.8559,80.9148,80.473,80.5319,43265.0
2024-07-24 12:30:00,82.03,82.09,81.9,81.95,50502.0,80.5417,80.6006,80.4141,80.4631,50502.0
2024-07-24 13:00:00,81.97,82.3,81.92,82.13,59618.0,80.4828,80.8068,80.4337,80.6399,59618.0
2024-07-24 13:30:00,82.14,82.4,82.12,82.36,57170.0,80.6497,80.905,80.6301,80.8657,57170.0
2024-07-24 14:00:00,82.35,82.36,81.81,81.86,67256.0,80.8559,80.8657,80.3257,80.3748,67256.0
2024-07-24 14:30:00,81.88,81.9,81.7,81.83,83305.0,80.3944,80.4141,80.2177,80.3453,83305.0
2024-07-24 15:00:00,81.83,81.85,80.98,81.01,71984.0,80.3453,80.365,79.5107,79.5402,71984.0
2024-07-24 15:30:00,81.02,81.07,80.65,80.76,435103.0,79.55,79.5991,79.1867,79.2947,435103.0
2024-07-25 09:30:00,81.17,82.35,81.11,81.94,53849.0,79.6973,80.8559,79.6384,80.4533,53849.0
2024-07-25 10:00:00,81.85,82.52,81.61,82.37,66279.0,80.365,81.0228,80.1293,80.8755,66279.0
2024-07-25 10:30:00,82.36,82.4,81.8,82.19,28855.0,80.8657,80.905,80.3159,80.6988,28855.0
2024-07-25 11:00:00,82.2,82.67,82.19,82.44,25876.0,80.7086,81.1701,80.6988,80.9443,25876.0
2024-07-25 11:30:00,82.44,82.81,82.32,82.81,23756.0,80.9443,81.3075,80.8264,81.3075,23756.0
2024-07-25 12:00:00,82.84,83.1,82.77,83.01,50522.0,81.337,81.5923,81.2683,81.5039,50522.0
2024-07-25 12:30:00,82.97,83.01,82.84,82.96,35905.0,81.4646,81.5039,81.337,81.4548,35905.0
2024-07-25 13:00:00,83.0,83.33,82.9,83.06,91220.0,81.4941,81.8181,81.3959,81.553,91220.0
2024-07-25 13:30:00,83.06,83.11,82.78,82.9,24171.0,81.553,81.6021,81.2781,81.3959,24171.0
2024-07-25 14:00:00,82.87,82.94,82.61,82.81,23205.0,81.3665,81.4352,81.1112,81.3075,23205.0
2024-07-25 14:30:00,82.81,82.91,82.48,82.68,81286.0,81.3075,81.4057,80.9835,81.1799,81286.0
2024-07-25 15:00:00,82.69,83.03,82.48,82.94,80330.0,81.1897,81.5236,80.9835,81.4352,80330.0
2024-07-25 15:30:00,82.93,83.02,82.1,82.18,180662.0,81.4254,81.5137,80.6104,80.689,180662.0
2024-07-26 09:30:00,83.55,84.63,83.3,84.37,116613.0,82.0341,83.0945,81.7887,82.8392,116613.0
2024-07-26 10:00:00,84.25,84.8,84.06,84.3,80718.0,82.7214,83.2614,82.5349,82.7705,80718.0
2024-07-26 10:30:00,84.23,84.23,83.65,83.86,24830.0,82.7018,82.7018,82.1323,82.3385,24830.0
2024-07-26 11:00:00,83.86,84.13,83.75,84.04,15778.0,82.3385,82.6036,82.2305,82.5152,15778.0
2024-07-26 11:30:00,84.16,84.45,84.05,84.45,16238.0,82.633,82.9178,82.525,82.9178,16238.0
2024-07-26 12:00:00,84.48,84.62,84.43,84.56,19195.0,82.9472,83.0847,82.8981,83.0258,19195.0
2024-07-26 12:30:00,84.58,84.89,84.5,84.89,18589.0,83.0454,83.3498,82.9669,83.3498,18589.0
2024-07-26 13:00:00,84.91,84.91,84.69,84.85,15265.0,83.3694,83.3694,83.1534,83.3105,15265.0
2024-07-26 13:30:00,84.81,84.85,84.47,84.61,24150.0,83.2713,83.3105,82.9374,83.0749,24150.0
2024-07-26 14:00:00,84.63,84.68,84.4,84.54,67791.0,83.0945,83.1436,82.8687,83.0062,67791.0
2024-07-26 14:30:00,84.55,84.59,84.44,84.45,36453.0,83.016,83.0552,82.908,82.9178,36453.0
2024-07-26 15:00:00,84.47,84.8,84.43,84.68,38541.0,82.9374,83.2614,82.8981,83.1436,38541.0
2024-07-26 15:30:00,84.67,84.86,84.38,84.52,172475.0,83.1338,83.3203,82.8491,82.9865,172475.0
2024-07-29 09:30:00,84.5,85.1,83.82,85.01,40281.0,82.9669,83.556,82.2992,83.4676,40281.0
2024-07-29 10:00:00,85.04,85.29,84.68,84.72,73469.0,83.4971,83.7425,83.1436,83.1829,73469.0
2024-07-29 10:30:00,84.73,84.73,84.46,84.56,38901.0,83.1927,83.1927,82.9276,83.0258,38901.0
2024-07-29 11:00:00,84.56,84.6,84.4,84.49,63824.0,83.0258,83.0651,82.8687,82.9571,63824.0
2024-07-29 11:30:00,84.53,84.82,84.39,84.76,29825.0,82.9963,83.2811,82.8589,83.2222,29825.0
2024-07-29 12:00:00,84.79,84.99,84.76,84.89,13654.0,83.2516,83.448,83.2222,83.3498,13654.0
2024-07-29 12:30:00,84.89,85.05,84.57,84.62,27640.0,83.3498,83.5069,83.0356,83.0847,27640.0
2024-07-29 13:00:00,84.64,84.69,84.46,84.6,21007.0,83.1043,83.1534,82.9276,83.0651,21007.0
2024-07-29 13:30:00,84.54,84.6,84.46,84.53,31705.0,83.0062,83.0651,82.9276,82.9963,31705.0
2024-07-29 14:00:00,84.51,84.65,84.48,84.57,37393.0,82.9767,83.1142,82.9472,83.0356,37393.0
2024-07-29 14:30:00,84.6,84.75,84.55,84.69,19523.0,83.0651,83.2123,83.016,83.1534,19523.0
2024-07-29 15:00:00,84.66,84.77,84.62,84.66,29767.0,83.124,83.232,83.0847,83.124,29767.0
2024-07-29 15:30:00,84.66,84.86,84.47,84.5,165348.0,83.124,83.3203,82.9374,82.9669,165348.0
2024-07-30 09:30:00,85.22,85.89,85.06,85.74,28722.0,83.6738,84.3317,83.5167,84.1844,28722.0
2024-07-30 10:00:00,85.67,85.72,84.99,85.55,27061.0,84.1157,84.1647,83.448,83.9978,27061.0
2024-07-30 10:30:00,85.51,85.72,85.35,85.51,23958.0,83.9586,84.1647,83.8015,83.9586,23958.0
2024-07-30 11:00:00,85.53,85.56,85.32,85.38,19426.0,83.9782,84.0076,83.772,83.8309,19426.0
2024-07-30 11:30:00,85.38,85.5,85.32,85.47,21896.0,83.8309,83.9487,83.772,83.9193,21896.0
2024-07-30 12:00:00,85.45,85.55,85.34,85.51,15702.0,83.8996,83.9978,83.7916,83.9586,15702.0
2024-07-30 12:30:00,85.52,85.66,85.31,85.34,13629.0,83.9684,84.1058,83.7622,83.7916,13629.0
2024-07-30 13:00:00,85.34,85.83,85.31,85.72,31192.0,83.7916,84.2727,83.7622,84.1647,31192.0
2024-07-30 13:30:00,85.69,85.98,85.68,85.87,18085.0,84.1353,84.42,84.1255,84.312,18085.0
2024-07-30 14:00:00,85.86,85.86,85.55,85.6,15220.0,84.3022,84.3022,83.9978,84.0469,15220.0
2024-07-30 14:30:00,85.58,85.7,85.43,85.52,13376.0,84.0273,84.1451,83.88,83.9684,13376.0
2024-07-30 15:00:00,85.52,85.66,85.43,85.64,13083.0,83.9684,84.1058,83.88,84.0862,13083.0
2024-07-30 15:30:00,85.61,85.82,85.44,85.45,93518.0,84.0567,84.2629,83.8898,83.8996,93518.0
2024-07-31 09:30:00,85.62,85.85,85.13,85.14,61827.0,84.3829,84.6096,83.9,83.9098,61827.0
2024-07-31 10:00:00,85.15,85.51,84.99,85.09,32825.0,83.9197,84.2745,83.762,83.8606,32825.0
2024-07-31 10:30:00,85.08,85.46,85.08,85.29,28419.0,83.8507,84.2252,83.8507,84.0577,28419.0
2024-07-31 11:00:00,85.29,85.39,85.06,85.07,32306.0,84.0577,84.1562,83.831,83.8408,32306.0
2024-07-31 11:30:00,85.07,85.49,85.07,85.36,16935.0,83.8408,84.2548,83.8408,84.1267,16935.0
2024-07-31 12:00:00,85.38,85.52,85.27,85.32,18095.0,84.1464,84.2843,84.038,84.0872,18095.0
2024-07-31 12:30:00,85.35,85.53,85.32,85.41,21897.0,84.1168,84.2942,84.0872,84.1759,21897.0
2024-07-31 13:00:00,85.43,85.48,85.26,85.38,14637.0,84.1956,84.2449,84.0281,84.1464,14637.0
2024-07-31 13:30:00,85.37,85.37,85.08,85.08,10217.0,84.1365,84.1365,83.8507,83.8507,10217.0
2024-07-31 14:00:00,85.02,85.12,84.76,85.12,23694.0,83.7916,83.8901,83.5353,83.8901,23694.0
2024-07-31 14:30:00,85.09,85.84,85.05,85.8,50899.0,83.8606,84.5997,83.8211,84.5603,50899.0
2024-07-31 15:00:00,85.8,85.82,84.9,84.94,57707.0,84.5603,84.58,83.6733,83.7127,57707.0
2024-07-31 15:30:00,84.91,85.42,84.76,85.01,193260.0,83.6832,84.1858,83.5353,83.7817,193260.0
2024-08-01 09:30:00,85.02,85.87,84.29,84.29,35740.0,83.7916,84.6293,83.0721,83.0721,35740.0
2024-08-01 10:00:00,84.29,84.29,83.1,83.3,29685.0,83.0721,83.0721,81.8993,82.0964,29685.0
2024-08-01 10:30:00,83.2,83.2,82.54,82.59,20932.0,81.9979,81.9979,81.3474,81.3967,20932.0
2024-08-01 11:00:00,82.53,82.53,81.77,81.78,23328.0,81.3375,81.3375,80.5885,80.5984,23328.0
2024-08-01 11:30:00,81.82,81.92,81.39,81.66,24125.0,80.6378,80.7364,80.214,80.4801,24125.0
2024-08-01 12:00:00,81.59,81.88,81.5,81.74,19742.0,80.4111,80.6969,80.3224,80.559,19742.0
2024-08-01 12:30:00,81.76,81.8,81.49,81.55,20618.0,80.5787,80.6181,80.3126,80.3717,20618.0
2024-08-01 13:00:00,81.54,81.69,81.36,81.68,15264.0,80.3618,80.5097,80.1844,80.4998,15264.0
2024-08-01 13:30:00,81.66,82.13,81.52,82.13,21688.0,80.4801,80.9433,80.3421,80.9433,21688.0
2024-08-01 14:00:00,82.11,82.13,81.77,82.0,26429.0,80.9236,80.9433,80.5885,80.8152,26429.0
2024-08-01 14:30:00,81.99,82.06,81.89,82.03,33656.0,80.8053,80.8743,80.7068,80.8448,33656.0
2024-08-01 15:00:00,82.03,82.07,81.88,82.04,40442.0,80.8448,80.8842,80.6969,80.8546,40442.0
2024-08-01 15:30:00,82.06,82.58,82.03,82.56,124312.0,80.8743,81.3868,80.8448,81.3671,124312.0
2024-08-02 09:30:00,81.7,81.7,80.27,81.07,64202.0,80.5195,80.5195,79.1102,79.8986,64202.0
2024-08-02 10:00:00,81.17,81.7,80.85,81.22,30422.0,79.9972,80.5195,79.6818,80.0465,30422.0
2024-08-02 10:30:00,81.2,81.68,81.16,81.33,32598.0,80.0268,80.4998,79.9873,80.1549,32598.0
2024-08-02 11:00:00,81.37,81.39,80.9,81.09,25236.0,80.1943,80.214,79.7311,79.9183,25236.0
2024-08-02 11:30:00,81.16,81.77,81.15,81.58,32170.0,79.9873,80.5885,79.9775,80.4013,32170.0
2024-08-02 12:00:00,81.55,82.02,81.52,81.99,42304.0,80.3717,80.8349,80.3421,80.8053,42304.0
2024-08-02 12:30:00,81.97,82.07,81.58,81.67,29946.0,80.7856,80.8842,80.4013,80.49,29946.0
2024-08-02 13:00:00,81.67,81.74,81.54,81.61,19759.0,80.49,80.559,80.3618,80.4308,19759.0
2024-08-02 13:30:00,81.55,81.57,81.29,81.43,20845.0,80.3717,80.3914,80.1155,80.2534,20845.0
2024-08-02 14:00:00,81.41,81.71,81.28,81.7,15488.0,80.2337,80.5294,80.1056,80.5195,15488.0
2024-08-02 14:30:00,81.71,81.88,81.65,81.86,27313.0,80.5294,80.6969,80.4703,80.6772,27313.0
2024-08-02 15:00:00,81.89,82.23,81.86,82.2,37733.0,80.7068,81.0419,80.6772,81.0123,37733.0
2024-08-02 15:30:00,82.22,82.46,81.94,82.39,189830.0,81.032,81.2686,80.7561,81.1996,189830.0
2024-08-05 09:30:00,80.73,80.87,79.67,80.33,56006.0,79.5636,79.7015,78.5189,79.1693,56006.0
2024-08-05 10:00:00,80.34,81.4,80.23,80.58,40115.0,79.1792,80.2239,79.0708,79.4157,40115.0
2024-08-05 10:30:00,80.66,81.29,80.58,80.83,62789.0,79.4946,80.1155,79.4157,79.6621,62789.0
2024-08-05 11:00:00,80.78,81.68,80.74,81.5,38719.0,79.6128,80.4998,79.5734,80.3224,38719.0
2024-08-05 11:30:00,81.52,81.99,81.5,81.92,37876.0,80.3421,80.8053,80.3224,80.7364,37876.0
2024-08-05 12:00:00,81.92,82.54,81.86,82.45,24360.0,80.7364,81.3474,80.6772,81.2587,24360.0
2024-08-05 12:30:00,82.5,82.56,81.75,81.9,22592.0,81.308,81.3671,80.5688,80.7166,22592.0
2024-08-05 13:00:00,81.9,82.15,81.62,81.97,44999.0,80.7166,80.963,80.4407,80.7856,44999.0
2024-08-05 13:30:00,82.02,82.03,81.44,81.48,18730.0,80.8349,80.8448,80.2633,80.3027,18730.0
2024-08-05 14:00:00,81.46,81.77,81.25,81.72,21439.0,80.283,80.5885,80.076,80.5392,21439.0
2024-08-05 14:30:00,81.71,81.77,81.39,81.45,25016.0,80.5294,80.5885,80.214,80.2731,25016.0
2024-08-05 15:00:00,81.43,81.51,81.27,81.44,41038.0,80.2534,80.3323,80.0957,80.2633,41038.0
2024-08-05 15:30:00,81.45,81.72,81.17,81.65,162412.0,80.2731,80.5392,79.9972,80.4703,162412.0
2024-08-06 09:30:00,81.8,82.79,81.29,82.77,40138.0,80.6181,81.5938,80.1155,81.5741,40138.0
2024-08-06 10:00:00,82.88,83.1,82.52,82.72,20426.0,81.6825,81.8993,81.3277,81.5248,20426.0
2024-08-06 10:30:00,82.74,83.43,82.62,82.92,23349.0,81.5445,82.2245,81.4262,81.7219,23349.0
2024-08-06 11:00:00,83.0,83.03,82.47,82.49,44319.0,81.8008,81.8303,81.2784,81.2981,44319.0
2024-08-06 11:30:00,82.48,82.68,82.32,82.61,37880.0,81.2883,81.4854,81.1306,81.4164,37880.0
2024-08-06 12:00:00,82.62,82.67,82.46,82.56,27261.0,81.4262,81.4755,81.2686,81.3671,27261.0
2024-08-06 12:30:00,82.56,82.69,82.33,82.68,17043.0,81.3671,81.4952,81.1404,81.4854,17043.0
2024-08-06 13:00:00,82.7,82.79,82.6,82.77,15554.0,81.5051,81.5938,81.4065,81.5741,15554.0
2024-08-06 13:30:00,82.76,82.98,82.74,82.93,16306.0,81.5642,81.781,81.5445,81.7318,16306.0
2024-08-06 14:00:00,82.86,83.05,82.65,83.05,10157.0,81.6628,81.85,81.4558,81.85,10157.0
2024-08-06 14:30:00,83.05,83.14,82.54,82.55,16621.0,81.85,81.9387,81.3474,81.3573,16621.0
2024-08-06 15:00:00,82.49,82.6,82.16,82.52,49406.0,81.2981,81.4065,80.9729,81.3277,49406.0
2024-08-06 15:30:00,82.35,82.48,81.59,81.63,118776.0,81.1601,81.2883,80.4111,80.4505,118776.0
2024-08-07 09:30:00,81.99,83.22,81.99,83.09,42402.0,80.8053,82.0176,80.8053,81.8895,42402.0
2024-08-07 10:00:00,83.09,83.1,82.56,82.63,69289.0,81.8895,81.8993,81.3671,81.4361,69289.0
2024-08-07 10:30:00,82.71,83.23,82.64,83.04,35586.0,81.5149,82.0274,81.446,81.8402,35586.0
2024-08-07 11:00:00,83.21,83.62,83.1,83.29,42552.0,82.0077,82.4118,81.8993,82.0866,42552.0
2024-08-07 11:30:00,83.26,83.38,82.62,82.75,41602.0,82.057,82.1753,81.4262,81.5544,41602.0
2024-08-07 12:00:00,82.71,82.75,82.45,82.53,28444.0,81.5149,81.5544,81.2587,81.3375,28444.0
2024-08-07 12:30:00,82.51,82.51,81.88,82.03,18744.0,81.3178,81.3178,80.6969,80.8448,18744.0
2024-08-07 13:00:00,82.0,82.0,81.07,81.29,30764.0,80.8152,80.8152,79.8986,80.1155,30764.0
2024-08-07 13:30:00,81.27,81.5,80.91,80.97,18033.0,80.0957,80.3224,79.7409,79.8001,18033.0
2024-08-07 14:00:00,80.96,81.0,80.31,80.42,24119.0,79.7902,79.8296,79.1496,79.258,24119.0
2024-08-07 14:30:00,80.37,80.61,80.24,80.52,33980.0,79.2088,79.4453,79.0806,79.3566,33980.0
2024-08-07 15:00:00,80.53,81.11,80.53,80.75,56875.0,79.3664,79.9381,79.3664,79.5833,56875.0
2024-08-07 15:30:00,80.71,80.86,79.96,80.24,175450.0,79.5438,79.6917,78.8047,79.0806,175450.0
2024-08-08 09:30:00,80.8,81.49,79.79,80.73,51969.0,79.6325,80.3126,78.6371,79.5636,51969.0
2024-08-08 10:00:00,80.79,80.97,80.14,80.46,40323.0,79.6227,79.8001,78.9821,79.2975,40323.0
2024-08-08 10:30:00,80.53,80.78,80.34,80.74,31409.0,79.3664,79.6128,79.1792,79.5734,31409.0
2024-08-08 11:00:00,80.74,80.81,80.25,80.54,32747.0,79.5734,79.6424,79.0905,79.3763,32747.0
2024-08-08 11:30:00,80.58,80.65,80.21,80.31,27795.0,79.4157,79.4847,79.0511,79.1496,27795.0
2024-08-08 12:00:00,80.3,80.67,80.3,80.65,27056.0,79.1398,79.5044,79.1398,79.4847,27056.0
2024-08-08 12:30:00,80.61,80.61,80.2,80.38,27160.0,79.4453,79.4453,79.0412,79.2186,27160.0
2024-08-08 13:00:00,80.36,80.65,80.12,80.65,20401.0,79.1989,79.4847,78.9624,79.4847,20401.0
2024-08-08 13:30:00,80.63,80.82,80.58,80.66,54758.0,79.465,79.6523,79.4157,79.4946,54758.0
2024-08-08 14:00:00,80.67,80.9,80.52,80.58,26445.0,79.5044,79.7311,79.3566,79.4157,26445.0
2024-08-08 14:30:00,80.57,80.69,80.42,80.62,40018.0,79.4059,79.5241,79.258,79.4551,40018.0
2024-08-08 15:00:00,80.62,80.72,80.46,80.59,67271.0,79.4551,79.5537,79.2975,79.4256,67271.0
2024-08-08 15:30:00,80.56,80.66,80.39,80.49,210336.0,79.396,79.4946,79.2285,79.327,210336.0
2024-08-09 09:30:00,80.53,80.78,79.61,80.12,25668.0,79.3664,79.6128,78.4597,78.9624,25668.0
2024-08-09 10:00:00,80.09,80.5,80.0,80.45,14408.0,78.9328,79.3369,78.8441,79.2876,14408.0
2024-08-09 10:30:00,80.4,80.9,80.22,80.76,18694.0,79.2383,79.7311,79.0609,79.5931,18694.0
2024-08-09 11:00:00,80.81,81.0,80.73,80.75,18233.0,79.6424,79.8296,79.5636,79.5833,18233.0
2024-08-09 11:30:00,80.7,81.02,80.7,80.89,13496.0,79.534,79.8494,79.534,79.7212,13496.0
2024-08-09 12:00:00,80.86,81.0,80.85,80.94,12465.0,79.6917,79.8296,79.6818,79.7705,12465.0
2024-08-09 12:30:00,80.92,81.05,80.84,80.94,9566.0,79.7508,79.8789,79.672,79.7705,9566.0
2024-08-09 13:00:00,80.94,81.22,80.89,81.22,10753.0,79.7705,80.0465,79.7212,80.0465,10753.0
2024-08-09 13:30:00,81.24,81.27,80.75,80.8,13662.0,80.0662,80.0957,79.5833,79.6325,13662.0
2024-08-09 14:00:00,80.76,80.82,80.59,80.61,13223.0,79.5931,79.6523,79.4256,79.4453,13223.0
2024-08-09 14:30:00,80.66,80.66,80.31,80.46,33256.0,79.4946,79.4946,79.1496,79.2975,33256.0
2024-08-09 15:00:00,80.51,80.69,80.44,80.64,16771.0,79.3467,79.5241,79.2777,79.4749,16771.0
2024-08-09 15:30:00,80.63,80.73,80.23,80.27,108497.0,79.465,79.5636,79.0708,79.1102,108497.0
2024-08-12 09:30:00,80.21,80.41,79.32,79.44,20329.0,79.0511,79.2482,78.1739,78.2922,20329.0
2024-08-12 10:00:00,79.34,80.1,79.33,79.9,15450.0,78.1936,78.9427,78.1838,78.7455,15450.0
2024-08-12 10:30:00,79.91,80.23,79.9,80.14,11521.0,78.7554,79.0708,78.7455,78.9821,11521.0
2024-08-12 11:00:00,80.13,80.18,79.35,79.51,15511.0,78.9722,79.0215,78.2035,78.3612,15511.0
2024-08-12 11:30:00,79.46,79.66,79.35,79.65,13765.0,78.3119,78.509,78.2035,78.4992,13765.0
2024-08-12 12:00:00,79.63,79.71,79.44,79.54,21487.0,78.4794,78.5583,78.2922,78.3907,21487.0
2024-08-12 12:30:00,79.53,79.62,79.44,79.53,22871.0,78.3809,78.4696,78.2922,78.3809,22871.0
2024-08-12 13:00:00,79.5,79.53,79.22,79.31,19926.0,78.3513,78.3809,78.0754,78.1641,19926.0
2024-08-12 13:30:00,79.29,79.4,79.04,79.07,15952.0,78.1444,78.2528,77.898,77.9275,15952.0
2024-08-12 14:00:00,79.08,79.24,79.06,79.21,22870.0,77.9374,78.0951,77.9177,78.0655,22870.0
2024-08-12 14:30:00,79.19,79.2,79.04,79.12,19162.0,78.0458,78.0557,77.898,77.9768,19162.0
2024-08-12 15:00:00,79.13,79.21,79.05,79.16,33344.0,77.9867,78.0655,77.9078,78.0162,33344.0
2024-08-12 15:30:00,79.15,79.2,78.75,78.87,149043.0,78.0064,78.0557,77.6122,77.7304,149043.0
2024-08-13 09:30:00,79.51,79.74,79.01,79.39,27324.0,78.3612,78.5879,77.8684,78.2429,27324.0
2024-08-13 10:00:00,79.39,79.39,78.65,78.78,28079.0,78.2429,78.2429,77.5136,77.6417,28079.0
2024-08-13 10:30:00,78.74,79.01,78.63,78.88,43497.0,77.6023,77.8684,77.4939,77.7403,43497.0
2024-08-13 11:00:00,78.88,79.0,78.84,78.88,14741.0,77.7403,77.8585,77.7009,77.7403,14741.0
2024-08-13 11:30:00,78.9,79.0,78.82,78.92,10714.0,77.76,77.8585,77.6811,77.7797,10714.0
2024-08-13 12:00:00,78.95,79.28,78.92,79.22,8378.0,77.8093,78.1345,77.7797,78.0754,8378.0
2024-08-13 12:30:00,79.24,79.51,79.15,79.42,10625.0,78.0951,78.3612,78.0064,78.2725,10625.0
2024-08-13 13:00:00,79.4,79.52,79.26,79.29,8175.0,78.2528,78.371,78.1148,78.1444,8175.0
2024-08-13 13:30:00,79.27,79.44,79.15,79.41,14422.0,78.1246,78.2922,78.0064,78.2626,14422.0
2024-08-13 14:00:00,79.47,79.53,79.39,79.53,9226.0,78.3218,78.3809,78.2429,78.3809,9226.0
2024-08-13 14:30:00,79.53,79.61,79.28,79.33,16190.0,78.3809,78.4597,78.1345,78.1838,16190.0
2024-08-13 15:00:00,79.31,79.53,79.29,79.51,16561.0,78.1641,78.3809,78.1444,78.3612,16561.0
2024-08-13 15:30:00,79.49,79.79,79.43,79.58,99216.0,78.3415,78.6371,78.2823,78.4302,99216.0
2024-08-14 09:30:00,79.95,80.35,79.68,79.68,16802.0,78.7948,79.189,78.5287,78.5287,16802.0
2024-08-14 10:00:00,79.62,79.97,79.45,79.81,9824.0,78.4696,78.8145,78.302,78.6568,9824.0
2024-08-14 10:30:00,79.81,79.88,79.54,79.7,14024.0,78.6568,78.7258,78.3907,78.5484,14024.0
2024-08-14 11:00:00,79.7,79.83,79.59,79.67,9428.0,78.5484,78.6766,78.44,78.5189,9428.0
2024-08-14 11:30:00,79.71,79.83,79.71,79.76,6299.0,78.5583,78.6766,78.5583,78.6076,6299.0
2024-08-14 12:00:00,79.8,79.86,79.16,79.24,8989.0,78.647,78.7061,78.0162,78.0951,8989.0
2024-08-14 12:30:00,79.24,79.41,79.2,79.41,4355.0,78.0951,78.2626,78.0557,78.2626,4355.0
2024-08-14 13:00:00,79.39,79.75,79.37,79.66,10321.0,78.2429,78.5977,78.2232,78.509,10321.0
2024-08-14 13:30:00,79.62,79.68,79.48,79.48,10461.0,78.4696,78.5287,78.3316,78.3316,10461.0
2024-08-14 14:00:00,79.48,79.79,79.4,79.74,18088.0,78.3316,78.6371,78.2528,78.5879,18088.0
2024-08-14 14:30:00,79.76,79.87,79.7,79.8,22853.0,78.6076,78.716,78.5484,78.647,22853.0
2024-08-14 15:00:00,79.81,79.91,79.7,79.75,28595.0,78.6568,78.7554,78.5484,78.5977,28595.0
2024-08-14 15:30:00,79.75,79.99,79.7,79.76,138908.0,78.5977,78.8342,78.5484,78.6076,138908.0
2024-08-15 09:30:00,80.86,81.25,79.92,79.92,22856.0,79.6917,80.076,78.7653,78.7653,22856.0
2024-08-15 10:00:00,79.99,80.38,79.86,80.18,18211.0,78.8342,79.2186,78.7061,79.0215,18211.0
2024-08-15 10:30:00,80.24,80.46,80.09,80.45,7427.0,79.0806,79.2975,78.9328,79.2876,7427.0
2024-08-15 11:00:00,80.44,80.82,80.43,80.58,43409.0,79.2777,79.6523,79.2679,79.4157,43409.0
2024-08-15 11:30:00,80.72,80.75,80.56,80.56,12340.0,79.5537,79.5833,79.396,79.396,12340.0
2024-08-15 12:00:00,80.57,80.7,80.46,80.64,13328.0,79.4059,79.534,79.2975,79.4749,13328.0
2024-08-15 12:30:00,80.65,80.8,80.5,80.61,15705.0,79.4847,79.6325,79.3369,79.4453,15705.0
2024-08-15 13:00:00,80.61,80.64,80.42,80.51,29353.0,79.4453,79.4749,79.258,79.3467,29353.0
2024-08-15 13:30:00,80.51,80.54,80.29,80.33,23352.0,79.3467,79.3763,79.1299,79.1693,23352.0
2024-08-15 14:00:00,80.31,80.35,80.11,80.23,12077.0,79.1496,79.189,78.9525,79.0708,12077.0
2024-08-15 14:30:00,80.26,80.32,80.11,80.14,13443.0,79.1003,79.1595,78.9525,78.9821,13443.0
2024-08-15 15:00:00,80.14,80.2,80.07,80.17,16413.0,78.9821,79.0412,78.9131,79.0116,16413.0
2024-08-15 15:30:00,80.17,80.28,79.96,80.26,82905.0,79.0116,79.1201,78.8047,79.1003,82905.0
2024-08-16 09:30:00,80.16,80.52,79.56,79.73,57383.0,79.0018,79.3566,78.4105,78.578,57383.0
2024-08-16 10:00:00,79.84,80.22,79.5,79.74,31532.0,78.6864,79.0609,78.3513,78.5879,31532.0
2024-08-16 10:30:00,79.78,79.78,79.43,79.49,16551.0,78.6273,78.6273,78.2823,78.3415,16551.0
2024-08-16 11:00:00,79.43,79.87,79.43,79.83,16697.0,78.2823,78.716,78.2823,78.6766,16697.0
2024-08-16 11:30:00,79.83,80.06,79.78,79.84,11730.0,78.6766,78.9032,78.6273,78.6864,11730.0
2024-08-16 12:00:00,79.82,79.97,79.8,79.81,9585.0,78.6667,78.8145,78.647,78.6568,9585.0
2024-08-16 12:30:00,79.78,79.97,79.74,79.97,8151.0,78.6273,78.8145,78.5879,78.8145,8151.0
2024-08-16 13:00:00,79.93,79.95,79.75,79.78,15273.0,78.7751,78.7948,78.5977,78.6273,15273.0
2024-08-16 13:30:00,79.82,79.94,79.78,79.93,11586.0,78.6667,78.785,78.6273,78.7751,11586.0
2024-08-16 14:00:00,79.91,79.91,79.62,79.73,16713.0,78.7554,78.7554,78.4696,78.578,16713.0
2024-08-16 14:30:00,79.74,79.87,79.71,79.87,11783.0,78.5879,78.716,78.5583,78.716,11783.0
2024-08-16 15:00:00,79.87,79.9,79.68,79.68,16497.0,78.716,78.7455,78.5287,78.5287,16497.0
2024-08-16 15:30:00,79.66,79.82,79.56,79.68,120335.0,78.509,78.6667,78.4105,78.5287,120335.0
2024-08-19 09:30:00,79.91,80.42,79.59,79.91,23160.0,78.7554,79.258,78.44,78.7554,23160.0
2024-08-19 10:00:00,79.85,79.99,79.79,79.89,17007.0,78.6963,78.8342,78.6371,78.7357,17007.0
2024-08-19 10:30:00,79.8,80.19,79.75,80.19,22804.0,78.647,79.0314,78.5977,79.0314,22804.0
2024-08-19 11:00:00,80.17,80.23,80.11,80.15,10655.0,79.0116,79.0708,78.9525,78.9919,10655.0
2024-08-19 11:30:00,80.18,80.34,80.16,80.2,15052.0,79.0215,79.1792,79.0018,79.0412,15052.0
2024-08-19 12:00:00,80.26,80.28,80.17,80.25,7425.0,79.1003,79.1201,79.0116,79.0905,7425.0
2024-08-19 12:30:00,80.25,80.31,80.2,80.31,10074.0,79.0905,79.1496,79.0412,79.1496,10074.0
2024-08-19 13:00:00,80.27,80.36,80.24,80.31,11084.0,79.1102,79.1989,79.0806,79.1496,11084.0
2024-08-19 13:30:00,80.32,80.47,80.3,80.47,10794.0,79.1595,79.3073,79.1398,79.3073,10794.0
2024-08-19 14:00:00,80.45,80.5,80.32,80.36,11409.0,79.2876,79.3369,79.1595,79.1989,11409.0
2024-08-19 14:30:00,80.35,80.46,80.34,80.37,10326.0,79.189,79.2975,79.1792,79.2088,10326.0
2024-08-19 15:00:00,80.38,80.5,80.33,80.48,15385.0,79.2186,79.3369,79.1693,79.3172,15385.0
2024-08-19 15:30:00,80.45,80.71,80.39,80.7,91680.0,79.2876,79.5438,79.2285,79.534,91680.0
2024-08-20 09:30:00,80.63,81.11,80.63,80.85,21978.0,79.465,79.9381,79.465,79.6818,21978.0
2024-08-20 10:00:00,80.9,80.93,80.52,80.53,8689.0,79.7311,79.7607,79.3566,79.3664,8689.0
2024-08-20 10:30:00,80.58,80.87,80.51,80.58,23108.0,79.4157,79.7015,79.3467,79.4157,23108.0
2024-08-20 11:00:00,80.5,80.77,80.49,80.7,22876.0,79.3369,79.603,79.327,79.534,22876.0
2024-08-20 11:30:00,80.68,80.93,80.67,80.92,14762.0,79.5143,79.7607,79.5044,79.7508,14762.0
2024-08-20 12:00:00,80.92,80.92,80.65,80.68,12414.0,79.7508,79.7508,79.4847,79.5143,12414.0
2024-08-20 12:30:00,80.68,80.72,80.54,80.62,16858.0,79.5143,79.5537,79.3763,79.4551,16858.0
2024-08-20 13:00:00,80.54,80.59,80.43,80.47,11415.0,79.3763,79.4256,79.2679,79.3073,11415.0
2024-08-20 13:30:00,80.44,80.54,80.38,80.5,10815.0,79.2777,79.3763,79.2186,79.3369,10815.0
2024-08-20 14:00:00,80.5,80.8,80.48,80.73,12086.0,79.3369,79.6325,79.3172,79.5636,12086.0
2024-08-20 14:30:00,80.76,80.94,80.71,80.88,11835.0,79.5931,79.7705,79.5438,79.7114,11835.0
2024-08-20 15:00:00,80.88,81.07,80.86,80.95,23434.0,79.7114,79.8986,79.6917,79.7804,23434.0
2024-08-20 15:30:00,80.94,80.96,80.63,80.79,91733.0,79.7705,79.7902,79.465,79.6227,91733.0
2024-08-21 09:30:00,81.19,81.94,81.02,81.08,15451.0,80.0169,80.7561,79.8494,79.9085,15451.0
2024-08-21 10:00:00,81.19,81.52,81.04,81.52,8893.0,80.0169,80.3421,79.8691,80.3421,8893.0
2024-08-21 10:30:00,81.53,81.94,81.39,81.45,14646.0,80.352,80.7561,80.214,80.2731,14646.0
2024-08-21 11:00:00,81.44,81.67,81.43,81.62,5882.0,80.2633,80.49,80.2534,80.4407,5882.0
2024-08-21 11:30:00,81.59,81.67,81.36,81.44,5525.0,80.4111,80.49,80.1844,80.2633,5525.0
2024-08-21 12:00:00,81.33,81.59,81.33,81.57,4339.0,80.1549,80.4111,80.1549,80.3914,4339.0
2024-08-21 12:30:00,81.55,81.68,81.55,81.68,10236.0,80.3717,80.4998,80.3717,80.4998,10236.0
2024-08-21 13:00:00,81.75,81.92,81.67,81.81,7281.0,80.5688,80.7364,80.49,80.6279,7281.0
2024-08-21 13:30:00,81.86,81.88,81.75,81.75,9331.0,80.6772,80.6969,80.5688,80.5688,9331.0
2024-08-21 14:00:00,81.75,81.81,81.62,81.75,15483.0,80.5688,80.6279,80.4407,80.5688,15483.0
2024-08-21 14:30:00,81.79,81.86,81.72,81.77,8258.0,80.6082,80.6772,80.5392,80.5885,8258.0
2024-08-21 15:00:00,81.76,81.76,81.4,81.59,22952.0,80.5787,80.5787,80.2239,80.4111,22952.0
2024-08-21 15:30:00,81.57,81.89,81.38,81.89,104177.0,80.3914,80.7068,80.2042,80.7068,104177.0
2024-08-22 09:30:00,81.82,82.1,81.27,81.37,23190.0,80.6378,80.9138,80.0957,80.1943,23190.0
2024-08-22 10:00:00,81.37,81.39,81.13,81.27,26208.0,80.1943,80.214,79.9578,80.0957,26208.0
2024-08-22 10:30:00,81.26,81.55,81.23,81.47,13671.0,80.0859,80.3717,80.0563,80.2929,13671.0
2024-08-22 11:00:00,81.43,81.46,81.12,81.3,11536.0,80.2534,80.283,79.9479,80.1253,11536.0
2024-08-22 11:30:00,81.23,81.38,81.1,81.21,13439.0,80.0563,80.2042,79.9282,80.0366,13439.0
2024-08-22 12:00:00,81.23,81.4,81.2,81.4,9227.0,80.0563,80.2239,80.0268,80.2239,9227.0
2024-08-22 12:30:00,81.42,81.52,81.13,81.19,9987.0,80.2436,80.3421,79.9578,80.0169,9987.0
2024-08-22 13:00:00,81.17,81.34,81.1,81.15,9277.0,79.9972,80.1647,79.9282,79.9775,9277.0
2024-08-22 13:30:00,81.09,81.2,80.93,81.05,15591.0,79.9183,80.0268,79.7607,79.8789,15591.0
2024-08-22 14:00:00,81.04,81.27,81.04,81.27,11652.0,79.8691,80.0957,79.8691,80.0957,11652.0
2024-08-22 14:30:00,81.26,81.34,81.22,81.28,12173.0,80.0859,80.1647,80.0465,80.1056,12173.0
2024-08-22 15:00:00,81.36,81.43,81.25,81.3,17342.0,80.1844,80.2534,80.076,80.1253,17342.0
2024-08-22 15:30:00,81.33,81.34,80.88,81.13,109819.0,80.1549,80.1647,79.7114,79.9578,109819.0
2024-08-23 09:30:00,81.82,82.24,81.18,81.45,18887.0,80.6378,81.0517,80.007,80.2731,18887.0
2024-08-23 10:00:00,81.55,82.39,81.52,82.26,15420.0,80.3717,81.1996,80.3421,81.0714,15420.0
2024-08-23 10:30:00,82.39,82.54,82.22,82.53,22993.0,81.1996,81.3474,81.032,81.3375,22993.0
2024-08-23 11:00:00,82.49,83.03,82.29,83.03,19400.0,81.2981,81.8303,81.101,81.8303,19400.0
2024-08-23 11:30:00,82.98,83.09,82.77,82.84,23424.0,81.781,81.8895,81.5741,81.6431,23424.0
2024-08-23 12:00:00,82.84,82.87,82.48,82.54,36751.0,81.6431,81.6726,81.2883,81.3474,36751.0
2024-08-23 12:30:00,82.65,82.77,82.43,82.68,6219.0,81.4558,81.5741,81.239,81.4854,6219.0
2024-08-23 13:00:00,82.7,82.72,82.46,82.54,6063.0,81.5051,81.5248,81.2686,81.3474,6063.0
2024-08-23 13:30:00,82.54,82.58,82.51,82.55,4748.0,81.3474,81.3868,81.3178,81.3573,4748.0
2024-08-23 14:00:00,82.54,82.62,82.42,82.61,9055.0,81.3474,81.4262,81.2291,81.4164,9055.0
2024-08-23 14:30:00,82.59,82.62,82.43,82.49,8175.0,81.3967,81.4262,81.239,81.2981,8175.0
2024-08-23 15:00:00,82.48,82.67,82.48,82.64,16935.0,81.2883,81.4755,81.2883,81.446,16935.0
2024-08-23 15:30:00,82.65,82.76,82.42,82.52,70856.0,81.4558,81.5642,81.2291,81.3277,70856.0
2024-08-26 09:30:00,82.96,83.22,82.71,82.89,14361.0,81.7613,82.0176,81.5149,81.6923,14361.0
2024-08-26 10:00:00,82.95,83.16,82.86,82.99,17562.0,81.7515,81.9584,81.6628,81.7909,17562.0
2024-08-26 10:30:00,82.97,83.2,82.66,82.71,14078.0,81.7712,81.9979,81.4657,81.5149,14078.0
2024-08-26 11:00:00,82.66,82.71,82.22,82.28,14377.0,81.4657,81.5149,81.032,81.0912,14377.0
2024-08-26 11:30:00,82.28,82.31,82.14,82.21,13296.0,81.0912,81.1207,80.9532,81.0222,13296.0
2024-08-26 12:00:00,82.19,82.45,82.12,82.4,10447.0,81.0025,81.2587,80.9335,81.2094,10447.0
2024-08-26 12:30:00,82.4,82.66,82.38,82.59,12848.0,81.2094,81.4657,81.1897,81.3967,12848.0
2024-08-26 13:00:00,82.63,82.68,82.51,82.52,9155.0,81.4361,81.4854,81.3178,81.3277,9155.0
2024-08-26 13:30:00,82.5,82.5,82.18,82.2,9675.0,81.308,81.308,80.9926,81.0123,9675.0
2024-08-26 14:00:00,82.2,82.46,82.2,82.41,7953.0,81.0123,81.2686,81.0123,81.2193,7953.0
2024-08-26 14:30:00,82.4,82.51,82.34,82.48,8465.0,81.2094,81.3178,81.1503,81.2883,8465.0
2024-08-26 15:00:00,82.46,82.49,82.34,82.38,14659.0,81.2686,81.2981,81.1503,81.1897,14659.0
2024-08-26 15:30:00,82.38,82.57,82.23,82.36,111994.0,81.1897,81.377,81.0419,81.17,111994.0
2024-08-27 09:30:00,81.85,82.4,81.37,81.37,24121.0,80.6674,81.2094,80.1943,80.1943,24121.0
2024-08-27 10:00:00,81.41,81.55,81.14,81.39,17411.0,80.2337,80.3717,79.9676,80.214,17411.0
2024-08-27 10:30:00,81.39,81.7,81.26,81.38,29374.0,80.214,80.5195,80.0859,80.2042,29374.0
2024-08-27 11:00:00,81.39,81.45,81.03,81.09,12502.0,80.214,80.2731,79.8592,79.9183,12502.0
2024-08-27 11:30:00,81.1,81.32,80.98,81.15,20757.0,79.9282,80.145,79.8099,79.9775,20757.0
2024-08-27 12:00:00,81.15,81.35,81.07,81.26,12852.0,79.9775,80.1746,79.8986,80.0859,12852.0
2024-08-27 12:30:00,81.29,81.36,81.17,81.31,12558.0,80.1155,80.1844,79.9972,80.1352,12558.0
2024-08-27 13:00:00,81.27,81.53,81.27,81.53,17123.0,80.0957,80.352,80.0957,80.352,17123.0
2024-08-27 13:30:00,81.54,81.71,81.5,81.59,11479.0,80.3618,80.5294,80.3224,80.4111,11479.0
2024-08-27 14:00:00,81.62,81.72,81.54,81.68,18780.0,80.4407,80.5392,80.3618,80.4998,18780.0
2024-08-27 14:30:00,81.71,81.91,81.64,81.81,32791.0,80.5294,80.7265,80.4604,80.6279,32791.0
2024-08-27 15:00:00,81.8,81.83,81.66,81.75,30931.0,80.6181,80.6477,80.4801,80.5688,30931.0
2024-08-27 15:30:00,81.75,81.87,81.55,81.77,128370.0,80.5688,80.6871,80.3717,80.5885,128370.0
2024-08-28 09:30:00,81.72,82.44,81.59,82.27,16026.0,80.5392,81.2488,80.4111,81.0813,16026.0
2024-08-28 10:00:00,82.27,82.59,82.21,82.52,17160.0,81.0813,81.3967,81.0222,81.3277,17160.0
2024-08-28 10:30:00,82.45,82.65,82.09,82.2,14309.0,81.2587,81.4558,80.9039,81.0123,14309.0
2024-08-28 11:00:00,82.13,82.3,81.95,82.07,19718.0,80.9433,81.1109,80.7659,80.8842,19718.0
2024-08-28 11:30:00,82.06,82.09,81.97,82.01,10668.0,80.8743,80.9039,80.7856,80.8251,10668.0
2024-08-28 12:00:00,82.0,82.0,81.8,81.83,11501.0,80.8152,80.8152,80.6181,80.6477,11501.0
2024-08-28 12:30:00,81.81,82.1,81.81,82.06,12969.0,80.6279,80.9138,80.6279,80.8743,12969.0
2024-08-28 13:00:00,82.04,82.14,81.96,82.04,20398.0,80.8546,80.9532,80.7758,80.8546,20398.0
2024-08-28 13:30:00,82.05,82.15,81.8,81.81,18988.0,80.8645,80.963,80.6181,80.6279,18988.0
2024-08-28 14:00:00,81.81,81.85,81.64,81.64,7896.0,80.6279,80.6674,80.4604,80.4604,7896.0
2024-08-28 14:30:00,81.67,82.02,81.66,82.02,10037.0,80.49,80.8349,80.4801,80.8349,10037.0
2024-08-28 15:00:00,82.02,82.08,81.84,81.93,22880.0,80.8349,80.894,80.6575,80.7462,22880.0
2024-08-28 15:30:00,81.93,81.99,81.79,81.84,65313.0,80.7462,80.8053,80.6082,80.6575,65313.0
2024-08-29 09:30:00,82.4,82.52,81.13,81.39,31523.0,81.2094,81.3277,79.9578,80.214,31523.0
2024-08-29 10:00:00,81.49,82.09,81.49,81.98,38090.0,80.3126,80.9039,80.3126,80.7955,38090.0
2024-08-29 10:30:00,82.03,82.15,81.86,81.95,20654.0,80.8448,80.963,80.6772,80.7659,20654.0
2024-08-29 11:00:00,81.95,82.32,81.94,82.28,11442.0,80.7659,81.1306,80.7561,81.0912,11442.0
2024-08-29 11:30:00,82.33,82.37,82.21,82.23,9183.0,81.1404,81.1799,81.0222,81.0419,9183.0
2024-08-29 12:00:00,82.29,82.5,82.26,82.5,19522.0,81.101,81.308,81.0714,81.308,19522.0
2024-08-29 12:30:00,82.54,82.78,82.49,82.78,6797.0,81.3474,81.5839,81.2981,81.5839,6797.0
2024-08-29 13:00:00,82.69,82.77,82.63,82.66,5151.0,81.4952,81.5741,81.4361,81.4657,5151.0
2024-08-29 13:30:00,82.7,82.9,82.7,82.81,6924.0,81.5051,81.7022,81.5051,81.6135,6924.0
2024-08-29 14:00:00,82.78,82.94,82.69,82.86,26579.0,81.5839,81.7416,81.4952,81.6628,26579.0
2024-08-29 14:30:00,82.84,82.87,82.4,82.64,17091.0,81.6431,81.6726,81.2094,81.446,17091.0
2024-08-29 15:00:00,82.66,82.76,82.51,82.61,18037.0,81.4657,81.5642,81.3178,81.4164,18037.0
2024-08-29 15:30:00,82.64,82.69,82.02,82.1,84068.0,81.446,81.4952,80.8349,80.9138,84068.0
2024-08-30 09:30:00,82.48,83.22,82.44,82.88,16567.0,81.2883,82.0176,81.2488,81.6825,16567.0
2024-08-30 10:00:00,82.91,83.07,82.68,83.06,11037.0,81.7121,81.8697,81.4854,81.8599,11037.0
2024-08-30 10:30:00,83.04,83.25,83.01,83.16,10786.0,81.8402,82.0471,81.8106,81.9584,10786.0
2024-08-30 11:00:00,83.19,83.31,82.81,82.81,9453.0,81.988,82.1063,81.6135,81.6135,9453.0
2024-08-30 11:30:00,82.84,82.85,82.62,82.71,12277.0,81.6431,81.6529,81.4262,81.5149,12277.0
2024-08-30 12:00:00,82.66,82.85,82.55,82.56,8428.0,81.4657,81.6529,81.3573,81.3671,8428.0
2024-08-30 12:30:00,82.56,82.75,82.43,82.75,9403.0,81.3671,81.5544,81.239,81.5544,9403.0
2024-08-30 13:00:00,82.71,82.84,82.66,82.72,9042.0,81.5149,81.6431,81.4657,81.5248,9042.0
2024-08-30 13:30:00,82.71,83.04,82.71,82.89,11490.0,81.5149,81.8402,81.5149,81.6923,11490.0
2024-08-30 14:00:00,82.89,83.16,82.89,83.05,12279.0,81.6923,81.9584,81.6923,81.85,12279.0
2024-08-30 14:30:00,83.09,83.25,83.07,83.18,19667.0,81.8895,82.0471,81.8697,81.9782,19667.0
2024-08-30 15:00:00,83.19,83.25,83.02,83.17,26307.0,81.988,82.0471,81.8205,81.9683,26307.0
2024-08-30 15:30:00,83.16,83.86,82.93,83.73,125467.0,81.9584,82.6483,81.7318,82.5202,125467.0
2024-09-03 09:30:00,83.53,83.67,81.89,82.54,24537.0,82.3231,82.4611,80.7068,81.3474,24537.0
2024-09-03 10:00:00,82.63,82.63,81.48,81.65,22074.0,81.4361,81.4361,80.3027,80.4703,22074.0
2024-09-03 10:30:00,81.62,81.79,81.53,81.71,23516.0,80.4407,80.6082,80.352,80.5294,23516.0
2024-09-03 11:00:00,81.78,81.89,81.64,81.67,22015.0,80.5984,80.7068,80.4604,80.49,22015.0
2024-09-03 11:30:00,81.7,81.93,81.68,81.88,20337.0,80.5195,80.7462,80.4998,80.6969,20337.0
2024-09-03 12:00:00,81.86,81.89,81.47,81.54,11590.0,80.6772,80.7068,80.2929,80.3618,11590.0
2024-09-03 12:30:00,81.5,81.5,81.26,81.26,15083.0,80.3224,80.3224,80.0859,80.0859,15083.0
2024-09-03 13:00:00,81.23,81.34,81.08,81.28,15219.0,80.0563,80.1647,79.9085,80.1056,15219.0
2024-09-03 13:30:00,81.25,81.39,81.09,81.15,11812.0,80.076,80.214,79.9183,79.9775,11812.0
2024-09-03 14:00:00,81.13,81.29,81.02,81.24,13192.0,79.9578,80.1155,79.8494,80.0662,13192.0
2024-09-03 14:30:00,81.24,81.27,80.93,80.94,15879.0,80.0662,80.0957,79.7607,79.7705,15879.0
2024-09-03 15:00:00,80.95,81.05,80.87,80.94,17435.0,79.7804,79.8789,79.7015,79.7705,17435.0
2024-09-03 15:30:00,80.96,81.27,80.65,81.26,114340.0,79.7902,80.0957,79.4847,80.0859,114340.0
2024-09-04 09:30:00,81.09,81.26,80.64,80.95,39833.0,79.9183,80.0859,79.4749,79.7804,39833.0
2024-09-04 10:00:00,80.84,81.0,80.49,80.61,19294.0,79.672,79.8296,79.327,79.4453,19294.0
2024-09-04 10:30:00,80.63,80.66,80.32,80.42,14007.0,79.465,79.4946,79.1595,79.258,14007.0
2024-09-04 11:00:00,80.49,80.53,80.0,80.0,15341.0,79.327,79.3664,78.8441,78.8441,15341.0
2024-09-04 11:30:00,79.97,80.12,79.76,79.96,17206.0,78.8145,78.9624,78.6076,78.8047,17206.0
2024-09-04 12:00:00,79.97,80.03,79.87,79.94,8540.0,78.8145,78.8737,78.716,78.785,8540.0
2024-09-04 12:30:00,79.96,80.1,79.9,80.07,14342.0,78.8047,78.9427,78.7455,78.9131,14342.0
2024-09-04 13:00:00,80.08,80.12,79.95,80.09,10769.0,78.9229,78.9624,78.7948,78.9328,10769.0
2024-09-04 13:30:00,80.1,80.3,80.06,80.12,14151.0,78.9427,79.1398,78.9032,78.9624,14151.0
2024-09-04 14:00:00,80.11,80.25,80.02,80.24,10421.0,78.9525,79.0905,78.8638,79.0806,10421.0
2024-09-04 14:30:00,80.23,80.27,80.0,80.07,13238.0,79.0708,79.1102,78.8441,78.9131,13238.0
2024-09-04 15:00:00,80.03,80.26,79.99,80.26,20819.0,78.8737,79.1003,78.8342,79.1003,20819.0
2024-09-04 15:30:00,80.24,80.44,80.13,80.32,70748.0,79.0806,79.2777,78.9722,79.1595,70748.0
2024-09-05 09:30:00,79.87,79.95,78.3,78.3,137177.0,78.716,78.7948,77.1687,77.1687,137177.0
2024-09-05 10:00:00,78.39,79.0,77.59,77.63,83753.0,77.2574,77.8585,76.4689,76.5083,83753.0
2024-09-05 10:30:00,77.68,77.86,77.22,77.22,54197.0,76.5576,76.735,76.1043,76.1043,54197.0
2024-09-05 11:00:00,77.31,77.4,76.94,77.17,69583.0,76.193,76.2817,75.8283,76.055,69583.0
2024-09-05 11:30:00,77.17,77.71,77.17,77.58,30172.0,76.055,76.5872,76.055,76.4591,30172.0
2024-09-05 12:00:00,77.53,77.76,77.47,77.73,28661.0,76.4098,76.6365,76.3507,76.6069,28661.0
2024-09-05 12:30:00,77.71,78.08,77.66,77.92,20312.0,76.5872,76.9518,76.5379,76.7942,20312.0
2024-09-05 13:00:00,77.91,77.91,77.72,77.81,18612.0,76.7843,76.7843,76.597,76.6857,18612.0
2024-09-05 13:30:00,77.77,78.32,77.77,78.2,21432.0,76.6463,77.1884,76.6463,77.0701,21432.0
2024-09-05 14:00:00,78.22,78.33,78.02,78.05,28113.0,77.0898,77.1982,76.8927,76.9223,28113.0
2024-09-05 14:30:00,78.03,78.31,78.03,78.26,34894.0,76.9026,77.1785,76.9026,77.1292,34894.0
2024-09-05 15:00:00,78.22,78.33,78.01,78.33,34587.0,77.0898,77.1982,76.8829,77.1982,34587.0
2024-09-05 15:30:00,78.31,78.43,77.81,77.85,226012.0,77.1785,77.2968,76.6857,76.7252,226012.0
2024-09-06 09:30:00,78.04,78.63,78.04,78.46,77535.0,76.9124,77.4939,76.9124,77.3263,77535.0
2024-09-06 10:00:00,78.47,78.63,77.58,77.59,28266.0,77.3362,77.4939,76.4591,76.4689,28266.0
2024-09-06 10:30:00,77.64,77.76,77.19,77.2,20182.0,76.5182,76.6365,76.0747,76.0846,20182.0
2024-09-06 11:00:00,77.25,77.83,77.12,77.15,18700.0,76.1338,76.7055,76.0057,76.0353,18700.0
2024-09-06 11:30:00,77.15,77.34,77.08,77.17,20468.0,76.0353,76.2225,75.9663,76.055,20468.0
2024-09-06 12:00:00,77.14,77.41,77.14,77.23,17862.0,76.0254,76.2915,76.0254,76.1141,17862.0
2024-09-06 12:30:00,77.25,77.37,77.1,77.3,13609.0,76.1338,76.2521,75.986,76.1831,13609.0
2024-09-06 13:00:00,77.3,77.49,77.21,77.35,22574.0,76.1831,76.3704,76.0944,76.2324,22574.0
2024-09-06 13:30:00,77.31,77.54,77.23,77.47,12315.0,76.193,76.4196,76.1141,76.3507,12315.0
2024-09-06 14:00:00,77.46,77.46,77.22,77.28,14577.0,76.3408,76.3408,76.1043,76.1634,14577.0
2024-09-06 14:30:00,77.26,77.29,77.05,77.25,47248.0,76.1437,76.1733,75.9367,76.1338,47248.0
2024-09-06 15:00:00,77.28,77.4,77.2,77.3,33001.0,76.1634,76.2817,76.0846,76.1831,33001.0
2024-09-06 15:30:00,77.27,77.28,76.78,76.91,136881.0,76.1535,76.1634,75.6706,75.7987,136881.0
2024-09-09 09:30:00,77.33,77.96,76.79,77.21,46721.0,76.2127,76.8336,75.6805,76.0944,46721.0
2024-09-09 10:00:00,77.3,77.83,77.28,77.43,24470.0,76.1831,76.7055,76.1634,76.3112,24470.0
2024-09-09 10:30:00,77.44,77.48,77.23,77.37,21191.0,76.3211,76.3605,76.1141,76.2521,21191.0
2024-09-09 11:00:00,77.37,77.47,77.25,77.44,19163.0,76.2521,76.3507,76.1338,76.3211,19163.0
2024-09-09 11:30:00,77.46,77.85,77.46,77.73,11624.0,76.3408,76.7252,76.3408,76.6069,11624.0
2024-09-09 12:00:00,77.72,77.8,77.67,77.74,14260.0,76.597,76.6759,76.5478,76.6168,14260.0
2024-09-09 12:30:00,77.74,77.83,77.67,77.81,14632.0,76.6168,76.7055,76.5478,76.6857,14632.0
2024-09-09 13:00:00,77.82,77.82,77.67,77.68,14095.0,76.6956,76.6956,76.5478,76.5576,14095.0
2024-09-09 13:30:00,77.67,77.67,77.44,77.51,17713.0,76.5478,76.5478,76.3211,76.3901,17713.0
2024-09-09 14:00:00,77.46,77.71,77.46,77.61,15685.0,76.3408,76.5872,76.3408,76.4886,15685.0
2024-09-09 14:30:00,77.6,77.73,77.5,77.64,18424.0,76.4788,76.6069,76.3802,76.5182,18424.0
2024-09-09 15:00:00,77.64,77.68,77.46,77.65,30940.0,76.5182,76.5576,76.3408,76.5281,30940.0
2024-09-09 15:30:00,77.66,77.99,77.63,77.92,159889.0,76.5379,76.8631,76.5083,76.7942,159889.0
2024-09-10 09:30:00,78.14,78.61,77.75,78.47,31953.0,77.011,77.4742,76.6266,77.3362,31953.0
2024-09-10 10:00:00,78.43,78.43,77.71,78.07,16500.0,77.2968,77.2968,76.5872,76.942,16500.0
2024-09-10 10:30:00,78.04,78.53,77.99,78.5,18604.0,76.9124,77.3953,76.8631,77.3658,18604.0
2024-09-10 11:00:00,78.42,78.82,78.42,78.8,11851.0,77.2869,77.6811,77.2869,77.6614,11851.0
2024-09-10 11:30:00,78.77,78.8,78.31,78.31,25856.0,77.6319,77.6614,77.1785,77.1785,25856.0
2024-09-10 12:00:00,78.33,78.34,78.18,78.26,13314.0,77.1982,77.2081,77.0504,77.1292,13314.0
2024-09-10 12:30:00,78.23,78.47,78.23,78.45,10868.0,77.0997,77.3362,77.0997,77.3165,10868.0
2024-09-10 13:00:00,78.45,78.54,78.35,78.37,11107.0,77.3165,77.4052,77.2179,77.2376,11107.0
2024-09-10 13:30:00,78.32,78.38,78.21,78.22,8273.0,77.1884,77.2475,77.08,77.0898,8273.0
2024-09-10 14:00:00,78.25,78.37,78.22,78.37,11509.0,77.1194,77.2376,77.0898,77.2376,11509.0
2024-09-10 14:30:00,78.34,78.47,78.29,78.45,11288.0,77.2081,77.3362,77.1588,77.3165,11288.0
2024-09-10 15:00:00,78.45,78.57,78.37,78.48,18848.0,77.3165,77.4348,77.2376,77.3461,18848.0
2024-09-10 15:30:00,78.47,78.74,78.35,78.68,72632.0,77.3362,77.6023,77.2179,77.5432,72632.0
2024-09-11 09:30:00,78.48,78.48,77.14,77.46,20675.0,77.3461,77.3461,76.0254,76.3408,20675.0
2024-09-11 10:00:00,77.45,77.45,76.71,76.85,18717.0,76.3309,76.3309,75.6016,75.7396,18717.0
2024-09-11 10:30:00,76.81,76.91,76.63,76.76,14881.0,75.7002,75.7987,75.5228,75.6509,14881.0
2024-09-11 11:00:00,76.76,77.4,76.75,77.23,27107.0,75.6509,76.2817,75.6411,76.1141,27107.0
2024-09-11 11:30:00,77.29,77.51,76.97,77.19,17460.0,76.1733,76.3901,75.8579,76.0747,17460.0
2024-09-11 12:00:00,77.2,77.39,77.17,77.36,31655.0,76.0846,76.2718,76.055,76.2422,31655.0
2024-09-11 12:30:00,77.42,77.6,77.35,77.51,22638.0,76.3014,76.4788,76.2324,76.3901,22638.0
2024-09-11 13:00:00,77.56,77.96,77.55,77.79,16900.0,76.4394,76.8336,76.4295,76.666,16900.0
2024-09-11 13:30:00,77.77,78.21,77.74,77.93,10743.0,76.6463,77.08,76.6168,76.804,10743.0
2024-09-11 14:00:00,77.94,78.07,77.91,78.02,9169.0,76.8139,76.942,76.7843,76.8927,9169.0
2024-09-11 14:30:00,78.02,78.36,78.02,78.19,17798.0,76.8927,77.2278,76.8927,77.0603,17798.0
2024-09-11 15:00:00,78.21,78.55,78.13,78.4,18033.0,77.08,77.415,77.0011,77.2672,18033.0
2024-09-11 15:30:00,78.39,78.57,78.18,78.42,53288.0,77.2574,77.4348,77.0504,77.2869,53288.0
2024-09-12 09:30:00,78.4,79.06,78.02,78.17,19567.0,77.2672,77.9177,76.8927,77.0405,19567.0
2024-09-12 10:00:00,78.06,78.37,77.87,78.29,57209.0,76.9321,77.2376,76.7449,77.1588,57209.0
2024-09-12 10:30:00,78.29,78.58,78.1,78.11,68699.0,77.1588,77.4446,76.9716,76.9814,68699.0
2024-09-12 11:00:00,78.07,78.26,78.01,78.15,20864.0,76.942,77.1292,76.8829,77.0208,20864.0
2024-09-12 11:30:00,78.18,78.29,77.89,77.94,11415.0,77.0504,77.1588,76.7646,76.8139,11415.0
2024-09-12 12:00:00,77.92,78.22,77.92,78.22,50770.0,76.7942,77.0898,76.7942,77.0898,50770.0
2024-09-12 12:30:00,78.22,78.52,78.06,78.52,8675.0,77.0898,77.3855,76.9321,77.3855,8675.0
2024-09-12 13:00:00,78.51,78.64,78.43,78.64,23047.0,77.3756,77.5037,77.2968,77.5037,23047.0
2024-09-12 13:30:00,78.62,79.31,78.61,79.22,28352.0,77.484,78.1641,77.4742,78.0754,28352.0
2024-09-12 14:00:00,79.2,79.21,78.85,78.87,10801.0,78.0557,78.0655,77.7107,77.7304,10801.0
2024-09-12 14:30:00,78.83,78.87,78.59,78.84,47971.0,77.691,77.7304,77.4545,77.7009,47971.0
2024-09-12 15:00:00,78.82,79.07,78.78,79.06,50358.0,77.6811,77.9275,77.6417,77.9177,50358.0
2024-09-12 15:30:00,79.04,79.42,78.96,79.4,146325.0,77.898,78.2725,77.8191,78.2528,146325.0
2024-09-13 09:30:00,79.75,80.23,79.42,80.21,116744.0,78.5977,79.0708,78.2725,79.0511,116744.0
2024-09-13 10:00:00,80.24,80.32,79.7,80.24,40439.0,79.0806,79.1595,78.5484,79.0806,40439.0
2024-09-13 10:30:00,80.22,80.55,80.12,80.45,30140.0,79.0609,79.3862,78.9624,79.2876,30140.0
2024-09-13 11:00:00,80.48,80.49,80.17,80.39,18548.0,79.3172,79.327,79.0116,79.2285,18548.0
2024-09-13 11:30:00,80.34,80.59,80.07,80.07,40187.0,79.1792,79.4256,78.9131,78.9131,40187.0
2024-09-13 12:00:00,80.11,80.3,79.85,79.85,23443.0,78.9525,79.1398,78.6963,78.6963,23443.0
2024-09-13 12:30:00,79.87,79.98,79.82,79.9,12452.0,78.716,78.8244,78.6667,78.7455,12452.0
2024-09-13 13:00:00,79.92,79.97,79.79,79.84,11619.0,78.7653,78.8145,78.6371,78.6864,11619.0
2024-09-13 13:30:00,79.88,80.08,79.86,79.97,18679.0,78.7258,78.9229,78.7061,78.8145,18679.0
2024-09-13 14:00:00,79.96,79.96,79.77,79.85,25759.0,78.8047,78.8047,78.6174,78.6963,25759.0
2024-09-13 14:30:00,79.78,79.89,79.69,79.7,32054.0,78.6273,78.7357,78.5386,78.5484,32054.0
2024-09-13 15:00:00,79.7,79.79,79.56,79.67,42922.0,78.5484,78.6371,78.4105,78.5189,42922.0
2024-09-13 15:30:00,79.7,80.01,79.63,79.96,161534.0,78.5484,78.854,78.4794,78.8047,161534.0
2024-09-16 09:30:00,80.82,81.64,80.45,81.37,31077.0,79.6523,80.4604,79.2876,80.1943,31077.0
2024-09-16 10:00:00,81.42,81.58,81.24,81.3,40216.0,80.2436,80.4013,80.0662,80.1253,40216.0
2024-09-16 10:30:00,81.29,81.39,81.17,81.26,42158.0,80.1155,80.214,79.9972,80.0859,42158.0
2024-09-16 11:00:00,81.26,81.44,81.17,81.17,33056.0,80.0859,80.2633,79.9972,79.9972,33056.0
2024-09-16 11:30:00,81.21,81.8,81.21,81.72,37350.0,80.0366,80.6181,80.0366,80.5392,37350.0
2024-09-16 12:00:00,81.72,81.85,81.56,81.82,27797.0,80.5392,80.6674,80.3816,80.6378,27797.0
2024-09-16 12:30:00,81.86,81.93,81.79,81.86,28060.0,80.6772,80.7462,80.6082,80.6772,28060.0
2024-09-16 13:00:00,81.85,81.91,81.74,81.74,28228.0,80.6674,80.7265,80.559,80.559,28228.0
2024-09-16 13:30:00,81.79,81.91,81.45,81.55,17224.0,80.6082,80.7265,80.2731,80.3717,17224.0
2024-09-16 14:00:00,81.55,81.65,81.48,81.63,18904.0,80.3717,80.4703,80.3027,80.4505,18904.0
2024-09-16 14:30:00,81.64,81.71,81.48,81.7,14563.0,80.4604,80.5294,80.3027,80.5195,14563.0
2024-09-16 15:00:00,81.67,81.68,81.51,81.56,22070.0,80.49,80.4998,80.3323,80.3816,22070.0
2024-09-16 15:30:00,81.57,81.88,81.57,81.72,102596.0,80.3914,80.6969,80.3914,80.5392,102596.0
2024-09-17 09:30:00,82.09,82.43,81.92,82.15,29583.0,80.9039,81.239,80.7364,80.963,29583.0
2024-09-17 10:00:00,82.26,83.25,82.16,83.08,24529.0,81.0714,82.0471,80.9729,81.8796,24529.0
2024-09-17 10:30:00,83.08,83.13,82.84,82.86,15077.0,81.8796,81.9289,81.6431,81.6628,15077.0
2024-09-17 11:00:00,82.89,83.04,82.83,83.0,11268.0,81.6923,81.8402,81.6332,81.8008,11268.0
2024-09-17 11:30:00,83.02,83.12,82.98,83.0,10779.0,81.8205,81.919,81.781,81.8008,10779.0
2024-09-17 12:00:00,82.98,83.02,82.71,82.83,11141.0,81.781,81.8205,81.5149,81.6332,11141.0
2024-09-17 12:30:00,82.83,82.88,82.27,82.37,9370.0,81.6332,81.6825,81.0813,81.1799,9370.0
2024-09-17 13:00:00,82.36,82.68,82.24,82.57,5868.0,81.17,81.4854,81.0517,81.377,5868.0
2024-09-17 13:30:00,82.6,82.87,82.5,82.78,6727.0,81.4065,81.6726,81.308,81.5839,6727.0
2024-09-17 14:00:00,82.74,82.87,82.68,82.78,7448.0,81.5445,81.6726,81.4854,81.5839,7448.0
2024-09-17 14:30:00,82.76,82.91,82.68,82.87,8560.0,81.5642,81.7121,81.4854,81.6726,8560.0
2024-09-17 15:00:00,82.91,82.91,82.46,82.52,18176.0,81.7121,81.7121,81.2686,81.3277,18176.0
2024-09-17 15:30:00,82.49,82.54,82.32,82.49,95364.0,81.2981,81.3474,81.1306,81.2981,95364.0
2024-09-18 09:30:00,82.9,83.05,82.35,82.55,21998.0,81.7022,81.85,81.1601,81.3573,21998.0
2024-09-18 10:00:00,82.39,82.58,82.35,82.5,15436.0,81.1996,81.3868,81.1601,81.308,15436.0
2024-09-18 10:30:00,82.49,82.5,82.29,82.4,8843.0,81.2981,81.308,81.101,81.2094,8843.0
2024-09-18 11:00:00,82.42,82.83,82.41,82.83,28896.0,81.2291,81.6332,81.2193,81.6332,28896.0
2024-09-18 11:30:00,82.76,82.89,82.69,82.7,22017.0,81.5642,81.6923,81.4952,81.5051,22017.0
2024-09-18 12:00:00,82.68,82.86,82.58,82.83,20965.0,81.4854,81.6628,81.3868,81.6332,20965.0
2024-09-18 12:30:00,82.85,83.15,82.83,83.13,22490.0,81.6529,81.9486,81.6332,81.9289,22490.0
2024-09-18 13:00:00,83.16,83.16,83.0,83.04,16956.0,81.9584,81.9584,81.8008,81.8402,16956.0
2024-09-18 13:30:00,83.01,83.09,82.85,82.85,18276.0,81.8106,81.8895,81.6529,81.6529,18276.0
2024-09-18 14:00:00,82.61,84.18,82.61,83.66,22133.0,81.4164,82.9637,81.4164,82.4512,22133.0
2024-09-18 14:30:00,83.87,84.29,83.47,83.54,56868.0,82.6582,83.0721,82.264,82.3329,56868.0
2024-09-18 15:00:00,83.48,83.95,83.24,83.59,19887.0,82.2738,82.737,82.0373,82.3822,19887.0
2024-09-18 15:30:00,83.69,83.86,82.73,82.88,196933.0,82.4808,82.6483,81.5347,81.6825,196933.0
2024-09-19 09:30:00,84.5,84.5,83.77,84.28,36451.0,83.2791,83.2791,82.5596,83.0623,36451.0
2024-09-19 10:00:00,84.4,84.5,83.77,84.08,26600.0,83.1805,83.2791,82.5596,82.8651,26600.0
2024-09-19 10:30:00,84.09,84.17,83.36,83.48,13905.0,82.875,82.9538,82.1556,82.2738,13905.0
2024-09-19 11:00:00,83.44,83.72,83.42,83.66,12709.0,82.2344,82.5103,82.2147,82.4512,12709.0
2024-09-19 11:30:00,83.68,83.89,83.6,83.7,28319.0,82.4709,82.6779,82.3921,82.4906,28319.0
2024-09-19 12:00:00,83.73,84.12,83.73,84.09,8289.0,82.5202,82.9046,82.5202,82.875,8289.0
2024-09-19 12:30:00,84.12,84.35,84.08,84.29,12833.0,82.9046,83.1312,82.8651,83.0721,12833.0
2024-09-19 13:00:00,84.32,84.37,84.03,84.03,7433.0,83.1017,83.151,82.8159,82.8159,7433.0
2024-09-19 13:30:00,84.09,84.32,84.08,84.13,10591.0,82.875,83.1017,82.8651,82.9144,10591.0
2024-09-19 14:00:00,84.11,84.23,83.95,84.23,10362.0,82.8947,83.013,82.737,83.013,10362.0
2024-09-19 14:30:00,84.2,84.23,84.01,84.09,11261.0,82.9834,83.013,82.7962,82.875,11261.0
2024-09-19 15:00:00,84.11,84.2,84.02,84.15,13477.0,82.8947,82.9834,82.806,82.9341,13477.0
2024-09-19 15:30:00,84.12,84.37,84.03,84.28,98827.0,82.9046,83.151,82.8159,83.0623,98827.0
2024-09-20 09:30:00,84.02,84.19,82.82,82.88,115714.0,82.806,82.9736,81.6234,81.6825,115714.0
2024-09-20 10:00:00,82.88,83.3,82.62,83.23,26916.0,81.6825,82.0964,81.4262,82.0274,26916.0
2024-09-20 10:30:00,83.16,83.38,83.07,83.13,17907.0,81.9584,82.1753,81.8697,81.9289,17907.0
2024-09-20 11:00:00,83.07,83.25,82.95,83.12,15120.0,81.8697,82.0471,81.7515,81.919,15120.0
2024-09-20 11:30:00,82.98,83.18,82.86,83.01,14223.0,81.781,81.9782,81.6628,81.8106,14223.0
2024-09-20 12:00:00,83.01,83.16,82.9,83.13,12859.0,81.8106,81.9584,81.7022,81.9289,12859.0
2024-09-20 12:30:00,83.08,83.16,83.07,83.11,10206.0,81.8796,81.9584,81.8697,81.9092,10206.0
2024-09-20 13:00:00,83.14,83.34,83.03,83.21,8284.0,81.9387,82.1358,81.8303,82.0077,8284.0
2024-09-20 13:30:00,83.24,83.42,83.1,83.11,13214.0,82.0373,82.2147,81.8993,81.9092,13214.0
2024-09-20 14:00:00,83.07,83.07,82.79,82.9,17358.0,81.8697,81.8697,81.5938,81.7022,17358.0
2024-09-20 14:30:00,82.86,83.12,82.8,83.07,22145.0,81.6628,81.919,81.6036,81.8697,22145.0
2024-09-20 15:00:00,83.07,83.12,82.85,82.93,27898.0,81.8697,81.919,81.6529,81.7318,27898.0
2024-09-20 15:30:00,82.92,83.29,82.72,82.9,154524.0,81.7219,82.0866,81.5248,81.7022,154524.0
2024-09-23 09:30:00,83.3,84.2,83.08,83.46,23456.0,82.0964,82.9834,81.8796,82.2541,23456.0
2024-09-23 10:00:00,83.42,83.56,83.28,83.28,14978.0,82.2147,82.3527,82.0767,82.0767,14978.0
2024-09-23 10:30:00,83.28,83.55,83.21,83.28,17570.0,82.0767,82.3428,82.0077,82.0767,17570.0
2024-09-23 11:00:00,83.25,83.41,83.16,83.41,12470.0,82.0471,82.2048,81.9584,82.2048,12470.0
2024-09-23 11:30:00,83.41,83.5,83.37,83.4,12064.0,82.2048,82.2935,82.1654,82.195,12064.0
2024-09-23 12:00:00,83.41,83.43,83.25,83.37,10173.0,82.2048,82.2245,82.0471,82.1654,10173.0
2024-09-23 12:30:00,83.34,83.57,83.34,83.57,17165.0,82.1358,82.3625,82.1358,82.3625,17165.0
2024-09-23 13:00:00,83.56,83.73,83.5,83.67,11080.0,82.3527,82.5202,82.2935,82.4611,11080.0
2024-09-23 13:30:00,83.67,83.82,83.66,83.68,17697.0,82.4611,82.6089,82.4512,82.4709,17697.0
2024-09-23 14:00:00,83.66,83.75,83.45,83.74,14952.0,82.4512,82.5399,82.2442,82.5301,14952.0
2024-09-23 14:30:00,83.74,83.9,83.74,83.82,11520.0,82.5301,82.6877,82.5301,82.6089,11520.0
2024-09-23 15:00:00,83.8,83.91,83.79,83.88,17932.0,82.5892,82.6976,82.5793,82.668,17932.0
2024-09-23 15:30:00,83.87,84.06,83.78,83.99,102712.0,82.6582,82.8454,82.5695,82.7764,102712.0
2024-09-24 09:30:00,84.04,84.95,83.84,84.58,50157.0,82.8257,83.7226,82.6286,83.3579,50157.0
2024-09-24 10:00:00,84.48,84.93,84.23,84.78,49833.0,83.2594,83.7029,83.013,83.555,49833.0
2024-09-24 10:30:00,84.77,85.19,84.49,85.18,29794.0,83.5452,83.9591,83.2692,83.9493,29794.0
2024-09-24 11:00:00,85.18,85.39,85.1,85.29,29029.0,83.9493,84.1562,83.8704,84.0577,29029.0
2024-09-24 11:30:00,85.28,85.31,84.88,84.92,10741.0,84.0478,84.0774,83.6536,83.693,10741.0
2024-09-24 12:00:00,84.92,85.09,84.88,85.05,21776.0,83.693,83.8606,83.6536,83.8211,21776.0
2024-09-24 12:30:00,85.07,85.38,85.07,85.28,18033.0,83.8408,84.1464,83.8408,84.0478,18033.0
2024-09-24 13:00:00,85.29,85.31,84.91,84.96,32665.0,84.0577,84.0774,83.6832,83.7324,32665.0
2024-09-24 13:30:00,84.95,84.99,84.87,84.92,16557.0,83.7226,83.762,83.6437,83.693,16557.0
2024-09-24 14:00:00,84.92,85.03,84.84,85.03,22589.0,83.693,83.8014,83.6142,83.8014,22589.0
2024-09-24 14:30:00,85.02,85.34,84.91,85.31,34744.0,83.7916,84.1069,83.6832,84.0774,34744.0
2024-09-24 15:00:00,85.27,85.38,85.2,85.37,22580.0,84.038,84.1464,83.969,84.1365,22580.0
2024-09-24 15:30:00,85.36,85.77,85.3,85.76,158780.0,84.1267,84.5307,84.0675,84.5209,158780.0
2024-09-25 09:30:00,85.97,86.12,85.16,85.42,26223.0,84.7278,84.8757,83.9295,84.1858,26223.0
2024-09-25 10:00:00,85.54,85.58,85.22,85.4,18020.0,84.3041,84.3435,83.9887,84.1661,18020.0
2024-09-25 10:30:00,85.49,85.79,85.49,85.74,16259.0,84.2548,84.5504,84.2548,84.5012,16259.0
2024-09-25 11:00:00,85.74,85.76,85.47,85.67,18875.0,84.5012,84.5209,84.2351,84.4322,18875.0
2024-09-25 11:30:00,85.7,85.88,85.57,85.88,15411.0,84.4617,84.6391,84.3336,84.6391,15411.0
2024-09-25 12:00:00,85.84,85.9,85.74,85.79,14848.0,84.5997,84.6589,84.5012,84.5504,14848.0
2024-09-25 12:30:00,85.77,85.81,85.59,85.61,14414.0,84.5307,84.5702,84.3533,84.373,14414.0
2024-09-25 13:00:00,85.61,85.7,85.49,85.55,23254.0,84.373,84.4617,84.2548,84.3139,23254.0
2024-09-25 13:30:00,85.52,85.68,85.44,85.64,23755.0,84.2843,84.442,84.2055,84.4026,23755.0
2024-09-25 14:00:00,85.65,85.71,85.48,85.65,19138.0,84.4125,84.4716,84.2449,84.4125,19138.0
2024-09-25 14:30:00,85.68,85.89,85.67,85.81,11469.0,84.442,84.649,84.4322,84.5702,11469.0
2024-09-25 15:00:00,85.81,85.94,85.68,85.8,25099.0,84.5702,84.6983,84.442,84.5603,25099.0
2024-09-25 15:30:00,85.77,85.85,85.49,85.83,141060.0,84.5307,84.6096,84.2548,84.5899,141060.0
2024-09-26 09:30:00,86.93,89.45,86.75,89.3,171139.0,85.674,88.1576,85.4966,88.0097,171139.0
2024-09-26 10:00:00,89.3,89.58,88.13,88.33,141739.0,88.0097,88.2857,86.8566,87.0537,141739.0
2024-09-26 10:30:00,88.37,88.58,88.29,88.56,44447.0,87.0932,87.3001,87.0143,87.2804,44447.0
2024-09-26 11:00:00,88.57,88.99,88.48,88.69,51968.0,87.2903,87.7042,87.2016,87.4085,51968.0
2024-09-26 11:30:00,88.72,89.15,88.72,89.14,33995.0,87.4381,87.8619,87.4381,87.852,33995.0
2024-09-26 12:00:00,89.14,89.86,89.07,89.58,53500.0,87.852,88.5616,87.783,88.2857,53500.0
2024-09-26 12:30:00,89.55,89.58,89.24,89.34,50980.0,88.2561,88.2857,87.9506,88.0491,50980.0
2024-09-26 13:00:00,89.34,89.6,89.34,89.51,31220.0,88.0491,88.3054,88.0491,88.2167,31220.0
2024-09-26 13:30:00,89.51,89.81,89.48,89.76,34947.0,88.2167,88.5124,88.1871,88.4631,34947.0
2024-09-26 14:00:00,89.8,89.91,89.51,89.52,40244.0,88.5025,88.6109,88.2167,88.2265,40244.0
2024-09-26 14:30:00,89.52,89.69,89.47,89.56,55004.0,88.2265,88.3941,88.1773,88.266,55004.0
2024-09-26 15:00:00,89.54,89.58,88.97,89.09,65597.0,88.2463,88.2857,87.6845,87.8028,65597.0
2024-09-26 15:30:00,89.1,89.36,88.93,89.32,297232.0,87.8126,88.0689,87.6451,88.0294,297232.0
2024-09-27 09:30:00,89.97,91.07,89.82,90.72,84447.0,88.67,89.7542,88.5222,89.4092,84447.0
2024-09-27 10:00:00,90.66,91.82,90.53,91.68,58372.0,89.3501,90.4933,89.222,90.3553,58372.0
2024-09-27 10:30:00,91.71,92.06,91.45,92.0,39342.0,90.3849,90.7298,90.1287,90.6707,39342.0
2024-09-27 11:00:00,92.02,92.06,91.45,91.68,45775.0,90.6904,90.7298,90.1287,90.3553,45775.0
2024-09-27 11:30:00,91.68,91.78,91.23,91.23,35104.0,90.3553,90.4539,89.9118,89.9118,35104.0
2024-09-27 12:00:00,91.2,91.29,90.94,91.21,38952.0,89.8823,89.971,89.626,89.8921,38952.0
2024-09-27 12:30:00,91.17,91.23,90.84,90.85,20606.0,89.8527,89.9118,89.5275,89.5373,20606.0
2024-09-27 13:00:00,90.81,90.98,90.49,90.73,31140.0,89.4979,89.6655,89.1825,89.4191,31140.0
2024-09-27 13:30:00,90.72,90.73,90.3,90.31,26272.0,89.4092,89.4191,88.9953,89.0051,26272.0
2024-09-27 14:00:00,90.35,90.63,90.32,90.44,22750.0,89.0446,89.3205,89.015,89.1333,22750.0
2024-09-27 14:30:00,90.43,90.84,90.3,90.83,27101.0,89.1234,89.5275,88.9953,89.5176,27101.0
2024-09-27 15:00:00,90.82,90.87,90.48,90.59,44040.0,89.5078,89.557,89.1727,89.2811,44040.0
2024-09-27 15:30:00,90.59,90.82,90.54,90.61,175772.0,89.2811,89.5078,89.2318,89.3008,175772.0
2024-09-30 09:30:00,90.6,90.66,90.05,90.26,40399.0,89.2909,89.3501,88.7489,88.9559,40399.0
2024-09-30 10:00:00,90.2,90.62,90.2,90.37,15903.0,88.8967,89.3107,88.8967,89.0643,15903.0
2024-09-30 10:30:00,90.41,90.84,90.41,90.46,11309.0,89.1037,89.5275,89.1037,89.153,11309.0
2024-09-30 11:00:00,90.46,90.58,90.41,90.43,20176.0,89.153,89.2712,89.1037,89.1234,20176.0
2024-09-30 11:30:00,90.42,90.45,90.11,90.11,24679.0,89.1135,89.1431,88.808,88.808,24679.0
2024-09-30 12:00:00,90.1,90.23,89.97,90.03,61141.0,88.7982,88.9263,88.67,88.7292,61141.0
2024-09-30 12:30:00,90.01,90.2,89.95,90.2,19879.0,88.7095,88.8967,88.6503,88.8967,19879.0
2024-09-30 13:00:00,90.18,90.41,90.11,90.25,22029.0,88.877,89.1037,88.808,88.946,22029.0
2024-09-30 13:30:00,90.29,90.35,90.18,90.25,20386.0,88.9854,89.0446,88.877,88.946,20386.0
2024-09-30 14:00:00,90.25,90.25,89.48,89.62,28658.0,88.946,88.946,88.1871,88.3251,28658.0
2024-09-30 14:30:00,89.6,89.92,89.56,89.78,25172.0,88.3054,88.6208,88.266,88.4828,25172.0
2024-09-30 15:00:00,89.77,89.85,89.65,89.73,28886.0,88.4729,88.5518,88.3547,88.4335,28886.0
2024-09-30 15:30:00,89.72,90.02,89.56,89.81,203726.0,88.4237,88.7193,88.266,88.5124,203726.0
2024-10-01 09:30:00,89.96,90.15,88.52,89.03,26432.0,88.6602,88.8474,87.241,87.7436,26432.0
2024-10-01 10:00:00,89.07,89.24,88.33,88.74,23913.0,87.783,87.9506,87.0537,87.4578,23913.0
2024-10-01 10:30:00,88.74,88.75,88.28,88.55,21434.0,87.4578,87.4677,87.0045,87.2706,21434.0
2024-10-01 11:00:00,88.62,88.86,88.23,88.86,25793.0,87.3395,87.5761,86.9552,87.5761,25793.0
2024-10-01 11:30:00,88.84,89.2,88.84,89.06,27541.0,87.5564,87.9112,87.5564,87.7732,27541.0
2024-10-01 12:00:00,88.99,89.09,88.95,89.09,16186.0,87.7042,87.8028,87.6648,87.8028,16186.0
2024-10-01 12:30:00,89.07,89.16,88.66,89.08,24840.0,87.783,87.8717,87.379,87.7929,24840.0
2024-10-01 13:00:00,89.06,89.06,88.68,88.71,18601.0,87.7732,87.7732,87.3987,87.4282,18601.0
2024-10-01 13:30:00,88.7,89.16,88.68,89.14,16271.0,87.4184,87.8717,87.3987,87.852,16271.0
2024-10-01 14:00:00,89.19,89.52,89.1,89.52,13610.0,87.9013,88.2265,87.8126,88.2265,13610.0
2024-10-01 14:30:00,89.52,89.58,89.21,89.3,29225.0,88.2265,88.2857,87.921,88.0097,29225.0
2024-10-01 15:00:00,89.29,89.29,89.05,89.19,22245.0,87.9999,87.9999,87.7633,87.9013,22245.0
2024-10-01 15:30:00,89.18,89.18,88.89,88.96,123500.0,87.8915,87.8915,87.6056,87.6746,123500.0
2024-10-02 09:30:00,88.42,88.42,87.13,87.67,23942.0,87.1424,87.1424,85.8711,86.4033,23942.0
2024-10-02 10:00:00,87.7,88.36,87.68,88.05,34078.0,86.4328,87.0833,86.4131,86.7778,34078.0
2024-10-02 10:30:00,88.0,88.54,87.97,88.12,38150.0,86.7285,87.2607,86.6989,86.8468,38150.0
2024-10-02 11:00:00,88.11,88.34,87.99,88.33,26024.0,86.8369,87.0636,86.7187,87.0537,26024.0
2024-10-02 11:30:00,88.37,88.47,88.09,88.2,19308.0,87.0932,87.1917,86.8172,86.9256,19308.0
2024-10-02 12:00:00,88.17,88.28,88.04,88.18,16249.0,86.8961,87.0045,86.7679,86.9059,16249.0
2024-10-02 12:30:00,88.18,88.22,88.04,88.06,15384.0,86.9059,86.9453,86.7679,86.7876,15384.0
2024-10-02 13:00:00,88.03,88.2,87.96,88.19,22752.0,86.7581,86.9256,86.6891,86.9158,22752.0
2024-10-02 13:30:00,88.13,88.32,88.0,88.32,12623.0,86.8566,87.0439,86.7285,87.0439,12623.0
2024-10-02 14:00:00,88.32,88.33,88.06,88.15,14486.0,87.0439,87.0537,86.7876,86.8763,14486.0
2024-10-02 14:30:00,88.16,88.25,88.15,88.19,19814.0,86.8862,86.9749,86.8763,86.9158,19814.0
2024-10-02 15:00:00,88.19,88.32,88.12,88.23,23683.0,86.9158,87.0439,86.8468,86.9552,23683.0
2024-10-02 15:30:00,88.21,88.24,87.86,88.02,163612.0,86.9355,86.965,86.5905,86.7482,163612.0
2024-10-03 09:30:00,87.64,87.77,86.88,87.28,32473.0,86.3737,86.5018,85.6247,86.0189,32473.0
2024-10-03 10:00:00,87.24,87.45,86.79,87.06,40867.0,85.9795,86.1865,85.536,85.8021,40867.0
2024-10-03 10:30:00,87.03,87.15,86.64,86.64,11206.0,85.7725,85.8908,85.3882,85.3882,11206.0
2024-10-03 11:00:00,86.62,87.18,86.56,87.06,11016.0,85.3684,85.9204,85.3093,85.8021,11016.0
2024-10-03 11:30:00,87.07,87.65,87.07,87.56,13131.0,85.8119,86.3836,85.8119,86.2949,13131.0
2024-10-03 12:00:00,87.56,88.02,87.56,87.78,14971.0,86.2949,86.7482,86.2949,86.5117,14971.0
2024-10-03 12:30:00,87.73,87.76,87.36,87.47,12095.0,86.4624,86.492,86.0978,86.2062,12095.0
2024-10-03 13:00:00,87.38,87.38,87.07,87.08,17883.0,86.1175,86.1175,85.8119,85.8218,17883.0
2024-10-03 13:30:00,87.08,87.37,87.03,87.31,12818.0,85.8218,86.1076,85.7725,86.0485,12818.0
2024-10-03 14:00:00,87.31,87.31,87.07,87.21,22618.0,86.0485,86.0485,85.8119,85.9499,22618.0
2024-10-03 14:30:00,87.2,87.34,87.18,87.22,18604.0,85.9401,86.078,85.9204,85.9598,18604.0
2024-10-03 15:00:00,87.21,87.43,87.16,87.39,24060.0,85.9499,86.1667,85.9006,86.1273,24060.0
2024-10-03 15:30:00,87.38,87.56,87.29,87.49,134028.0,86.1175,86.2949,86.0288,86.2259,134028.0
2024-10-04 09:30:00,88.08,88.09,87.17,87.66,45937.0,86.8074,86.8172,85.9105,86.3934,45937.0
2024-10-04 10:00:00,87.6,88.14,87.44,87.48,23391.0,86.3343,86.8665,86.1766,86.216,23391.0
2024-10-04 10:30:00,87.45,87.65,87.07,87.54,95580.0,86.1865,86.3836,85.8119,86.2752,95580.0
2024-10-04 11:00:00,87.5,87.68,86.97,87.05,9596.0,86.2357,86.4131,85.7134,85.7922,9596.0
2024-10-04 11:30:00,87.04,87.51,87.0,87.47,13982.0,85.7824,86.2456,85.743,86.2062,13982.0
2024-10-04 12:00:00,87.48,87.54,86.89,86.9,10321.0,86.216,86.2752,85.6345,85.6444,10321.0
2024-10-04 12:30:00,86.91,87.15,86.82,87.09,13740.0,85.6543,85.8908,85.5656,85.8317,13740.0
2024-10-04 13:00:00,87.05,87.12,86.94,86.95,8274.0,85.7922,85.8612,85.6838,85.6937,8274.0
2024-10-04 13:30:00,86.95,87.13,86.74,86.94,12100.0,85.6937,85.8711,85.4867,85.6838,12100.0
2024-10-04 14:00:00,86.92,87.05,86.88,87.04,8622.0,85.6641,85.7922,85.6247,85.7824,8622.0
2024-10-04 14:30:00,87.03,87.28,86.97,87.16,18536.0,85.7725,86.0189,85.7134,85.9006,18536.0
2024-10-04 15:00:00,87.15,87.38,87.06,87.35,19522.0,85.8908,86.1175,85.8021,86.0879,19522.0
2024-10-04 15:30:00,87.35,87.56,87.28,87.39,75606.0,86.0879,86.2949,86.0189,86.1273,75606.0
2024-10-07 09:30:00,86.88,87.45,86.29,87.03,20191.0,85.6247,86.1865,85.0432,85.7725,20191.0
2024-10-07 10:00:00,86.89,87.77,86.83,87.52,33330.0,85.6345,86.5018,85.5754,86.2554,33330.0
2024-10-07 10:30:00,87.54,87.8,87.43,87.73,13814.0,86.2752,86.5314,86.1667,86.4624,13814.0
2024-10-07 11:00:00,87.67,88.07,87.66,87.96,7950.0,86.4033,86.7975,86.3934,86.6891,7950.0
2024-10-07 11:30:00,87.9,87.93,87.68,87.72,7495.0,86.63,86.6595,86.4131,86.4526,7495.0
2024-10-07 12:00:00,87.73,88.16,87.69,88.05,8256.0,86.4624,86.8862,86.423,86.7778,8256.0
2024-10-07 12:30:00,88.05,88.06,87.82,87.9,8084.0,86.7778,86.7876,86.5511,86.63,8084.0
2024-10-07 13:00:00,87.92,88.13,87.86,88.05,13570.0,86.6497,86.8566,86.5905,86.7778,13570.0
2024-10-07 13:30:00,88.02,88.41,88.01,88.23,36918.0,86.7482,87.1326,86.7384,86.9552,36918.0
2024-10-07 14:00:00,88.22,88.25,87.99,88.04,15790.0,86.9453,86.9749,86.7187,86.7679,15790.0
2024-10-07 14:30:00,88.01,88.03,87.6,87.83,29648.0,86.7384,86.7581,86.3343,86.561,29648.0
2024-10-07 15:00:00,87.83,88.06,87.83,88.02,15383.0,86.561,86.7876,86.561,86.7482,15383.0
2024-10-07 15:30:00,88.03,88.16,87.77,88.16,66702.0,86.7581,86.8862,86.5018,86.8862,66702.0
2024-10-08 09:30:00,87.75,87.87,86.35,86.57,81642.0,86.4821,86.6004,85.1023,85.3192,81642.0
2024-10-08 10:00:00,86.67,87.06,86.33,86.46,50485.0,85.4177,85.8021,85.0826,85.2108,50485.0
2024-10-08 10:30:00,86.43,86.52,85.93,86.19,53818.0,85.1812,85.2699,84.6884,84.9447,53818.0
2024-10-08 11:00:00,86.16,86.3,86.08,86.26,32663.0,84.9151,85.0531,84.8362,85.0136,32663.0
2024-10-08 11:30:00,86.27,86.43,86.26,86.36,30591.0,85.0235,85.1812,85.0136,85.1122,30591.0
2024-10-08 12:00:00,86.36,86.9,86.3,86.85,18808.0,85.1122,85.6444,85.0531,85.5951,18808.0
2024-10-08 12:30:00,86.86,87.05,86.85,86.88,10385.0,85.605,85.7922,85.5951,85.6247,10385.0
2024-10-08 13:00:00,86.86,86.9,86.58,86.62,12209.0,85.605,85.6444,85.329,85.3684,12209.0
2024-10-08 13:30:00,86.63,86.7,86.35,86.52,20600.0,85.3783,85.4473,85.1023,85.2699,20600.0
2024-10-08 14:00:00,86.55,86.62,86.5,86.54,25850.0,85.2995,85.3684,85.2502,85.2896,25850.0
2024-10-08 14:30:00,86.53,86.69,86.48,86.64,25507.0,85.2797,85.4374,85.2305,85.3882,25507.0
2024-10-08 15:00:00,86.61,86.64,86.43,86.57,38046.0,85.3586,85.3882,85.1812,85.3192,38046.0
2024-10-08 15:30:00,86.56,86.84,86.36,86.45,209593.0,85.3093,85.5853,85.1122,85.2009,209593.0
2024-10-09 09:30:00,86.98,87.69,86.85,87.69,19559.0,85.7232,86.423,85.5951,86.423,19559.0
2024-10-09 10:00:00,87.7,87.71,86.96,87.08,45542.0,86.4328,86.4427,85.7035,85.8218,45542.0
2024-10-09 10:30:00,87.04,87.2,87.01,87.13,14205.0,85.7824,85.9401,85.7528,85.8711,14205.0
2024-10-09 11:00:00,87.12,87.65,87.11,87.57,21535.0,85.8612,86.3836,85.8514,86.3047,21535.0
2024-10-09 11:30:00,87.59,87.87,87.59,87.75,16127.0,86.3244,86.6004,86.3244,86.4821,16127.0
2024-10-09 12:00:00,87.73,87.88,87.7,87.8,10705.0,86.4624,86.6102,86.4328,86.5314,10705.0
2024-10-09 12:30:00,87.77,87.81,87.46,87.57,9818.0,86.5018,86.5413,86.1963,86.3047,9818.0
2024-10-09 13:00:00,87.53,87.69,87.47,87.47,8194.0,86.2653,86.423,86.2062,86.2062,8194.0
2024-10-09 13:30:00,87.45,87.54,87.17,87.29,10719.0,86.1865,86.2752,85.9105,86.0288,10719.0
2024-10-09 14:00:00,87.26,87.33,87.14,87.2,6876.0,85.9992,86.0682,85.8809,85.9401,6876.0
2024-10-09 14:30:00,87.17,87.35,87.1,87.34,13902.0,85.9105,86.0879,85.8415,86.078,13902.0
2024-10-09 15:00:00,87.32,87.65,87.3,87.53,22295.0,86.0583,86.3836,86.0386,86.2653,22295.0
2024-10-09 15:30:00,87.53,87.86,87.38,87.68,116539.0,86.2653,86.5905,86.1175,86.4131,116539.0
2024-10-10 09:30:00,87.0,87.39,86.44,86.9,19627.0,85.743,86.1273,85.191,85.6444,19627.0
2024-10-10 10:00:00,86.91,87.13,86.89,86.95,23411.0,85.6543,85.8711,85.6345,85.6937,23411.0
2024-10-10 10:30:00,86.99,87.05,86.7,86.73,25248.0,85.7331,85.7922,85.4473,85.4769,25248.0
2024-10-10 11:00:00,86.7,86.99,86.7,86.95,15872.0,85.4473,85.7331,85.4473,85.6937,15872.0
2024-10-10 11:30:00,86.92,87.03,86.9,86.99,10193.0,85.6641,85.7725,85.6444,85.7331,10193.0
2024-10-10 12:00:00,86.99,87.17,86.94,87.13,10509.0,85.7331,85.9105,85.6838,85.8711,10509.0
2024-10-10 12:30:00,87.12,87.14,86.96,86.97,12076.0,85.8612,85.8809,85.7035,85.7134,12076.0
2024-10-10 13:00:00,86.97,87.29,86.92,87.13,23036.0,85.7134,86.0288,85.6641,85.8711,23036.0
2024-10-10 13:30:00,87.13,87.16,86.73,86.93,18782.0,85.8711,85.9006,85.4769,85.674,18782.0
2024-10-10 14:00:00,86.91,86.91,86.63,86.8,18923.0,85.6543,85.6543,85.3783,85.5458,18923.0
2024-10-10 14:30:00,86.78,86.79,86.61,86.64,15251.0,85.5261,85.536,85.3586,85.3882,15251.0
2024-10-10 15:00:00,86.66,86.71,86.2,86.23,36932.0,85.4079,85.4571,84.9545,84.9841,36932.0
2024-10-10 15:30:00,86.25,86.31,86.16,86.27,149355.0,85.0038,85.0629,84.9151,85.0235,149355.0
2024-10-11 09:30:00,80.34,83.2,79.5,80.6,414469.0,79.1792,81.9979,78.3513,79.4354,414469.0
2024-10-11 10:00:00,80.62,81.58,80.5,81.16,129735.0,79.4551,80.4013,79.3369,79.9873,129735.0
2024-10-11 10:30:00,81.16,82.02,81.16,81.66,63128.0,79.9873,80.8349,79.9873,80.4801,63128.0
2024-10-11 11:00:00,81.67,81.67,81.25,81.65,45740.0,80.49,80.49,80.076,80.4703,45740.0
2024-10-11 11:30:00,81.68,81.84,81.35,81.38,36247.0,80.4998,80.6575,80.1746,80.2042,36247.0
2024-10-11 12:00:00,81.35,81.35,80.31,80.35,57074.0,80.1746,80.1746,79.1496,79.189,57074.0
2024-10-11 12:30:00,80.38,80.75,80.23,80.64,54977.0,79.2186,79.5833,79.0708,79.4749,54977.0
2024-10-11 13:00:00,80.65,80.9,80.42,80.83,41176.0,79.4847,79.7311,79.258,79.6621,41176.0
2024-10-11 13:30:00,80.83,80.86,80.6,80.86,33664.0,79.6621,79.6917,79.4354,79.6917,33664.0
2024-10-11 14:00:00,80.85,80.87,80.41,80.44,37199.0,79.6818,79.7015,79.2482,79.2777,37199.0
2024-10-11 14:30:00,80.46,80.57,80.21,80.29,53422.0,79.2975,79.4059,79.0511,79.1299,53422.0
2024-10-11 15:00:00,80.28,80.76,80.15,80.64,98132.0,79.1201,79.5931,78.9919,79.4749,98132.0
2024-10-11 15:30:00,80.66,81.12,80.54,80.86,358129.0,79.4946,79.9479,79.3763,79.6917,358129.0
2024-10-14 09:30:00,81.03,82.02,80.65,81.72,65780.0,79.8592,80.8349,79.4847,80.5392,65780.0
2024-10-14 10:00:00,81.74,81.94,81.53,81.58,45967.0,80.559,80.7561,80.352,80.4013,45967.0
2024-10-14 10:30:00,81.61,81.94,81.61,81.91,25131.0,80.4308,80.7561,80.4308,80.7265,25131.0
2024-10-14 11:00:00,81.92,82.19,81.85,82.03,28776.0,80.7364,81.0025,80.6674,80.8448,28776.0
2024-10-14 11:30:00,82.03,82.23,81.99,82.17,42802.0,80.8448,81.0419,80.8053,80.9827,42802.0
2024-10-14 12:00:00,82.19,82.25,82.08,82.19,48026.0,81.0025,81.0616,80.894,81.0025,48026.0
2024-10-14 12:30:00,82.16,82.18,82.07,82.11,23627.0,80.9729,80.9926,80.8842,80.9236,23627.0
2024-10-14 13:00:00,82.13,82.37,82.1,82.23,21862.0,80.9433,81.1799,80.9138,81.0419,21862.0
2024-10-14 13:30:00,82.21,82.37,82.16,82.33,19387.0,81.0222,81.1799,80.9729,81.1404,19387.0
2024-10-14 14:00:00,82.33,82.53,82.31,82.39,26630.0,81.1404,81.3375,81.1207,81.1996,26630.0
2024-10-14 14:30:00,82.39,82.45,82.31,82.34,25208.0,81.1996,81.2587,81.1207,81.1503,25208.0
2024-10-14 15:00:00,82.35,82.38,82.17,82.32,43192.0,81.1601,81.1897,80.9827,81.1306,43192.0
2024-10-14 15:30:00,82.32,82.71,82.27,82.62,214705.0,81.1306,81.5149,81.0813,81.4262,214705.0
2024-10-15 09:30:00,82.5,82.71,81.88,82.09,37455.0,81.308,81.5149,80.6969,80.9039,37455.0
2024-10-15 10:00:00,82.14,83.01,82.14,82.82,167852.0,80.9532,81.8106,80.9532,81.6234,167852.0
2024-10-15 10:30:00,82.81,83.01,82.18,82.32,58461.0,81.6135,81.8106,80.9926,81.1306,58461.0
2024-10-15 11:00:00,82.27,82.36,82.03,82.31,40796.0,81.0813,81.17,80.8448,81.1207,40796.0
2024-10-15 11:30:00,82.31,82.33,81.89,81.99,31788.0,81.1207,81.1404,80.7068,80.8053,31788.0
2024-10-15 12:00:00,81.92,82.13,81.87,82.13,35827.0,80.7364,80.9433,80.6871,80.9433,35827.0
2024-10-15 12:30:00,82.12,82.21,82.02,82.04,37659.0,80.9335,81.0222,80.8349,80.8546,37659.0
2024-10-15 13:00:00,82.04,82.1,81.76,81.76,21298.0,80.8546,80.9138,80.5787,80.5787,21298.0
2024-10-15 13:30:00,81.77,82.04,81.77,81.85,22062.0,80.5885,80.8546,80.5885,80.6674,22062.0
2024-10-15 14:00:00,81.84,81.92,81.55,81.61,29218.0,80.6575,80.7364,80.3717,80.4308,29218.0
2024-10-15 14:30:00,81.64,81.64,81.44,81.47,30338.0,80.4604,80.4604,80.2633,80.2929,30338.0
2024-10-15 15:00:00,81.47,81.47,81.07,81.07,47809.0,80.2929,80.2929,79.8986,79.8986,47809.0
2024-10-15 15:30:00,81.08,81.34,80.9,80.97,188029.0,79.9085,80.1647,79.7311,79.8001,188029.0
2024-10-16 09:30:00,81.36,81.66,80.7,81.66,32830.0,80.1844,80.4801,79.534,80.4801,32830.0
2024-10-16 10:00:00,81.74,81.92,81.54,81.58,39337.0,80.559,80.7364,80.3618,80.4013,39337.0
2024-10-16 10:30:00,81.54,81.6,81.18,81.46,78462.0,80.3618,80.421,80.007,80.283,78462.0
2024-10-16 11:00:00,81.46,81.51,81.2,81.29,19732.0,80.283,80.3323,80.0268,80.1155,19732.0
2024-10-16 11:30:00,81.29,81.29,80.94,81.12,27327.0,80.1155,80.1155,79.7705,79.9479,27327.0
2024-10-16 12:00:00,81.15,81.27,81.08,81.17,37527.0,79.9775,80.0957,79.9085,79.9972,37527.0
2024-10-16 12:30:00,81.17,81.21,80.97,81.0,17752.0,79.9972,80.0366,79.8001,79.8296,17752.0
2024-10-16 13:00:00,81.01,81.13,80.91,80.94,14694.0,79.8395,79.9578,79.7409,79.7705,14694.0
2024-10-16 13:30:00,80.95,81.01,80.89,80.9,12206.0,79.7804,79.8395,79.7212,79.7311,12206.0
2024-10-16 14:00:00,80.89,81.03,80.86,81.01,19244.0,79.7212,79.8592,79.6917,79.8395,19244.0
2024-10-16 14:30:00,81.0,81.0,80.65,80.79,27995.0,79.8296,79.8296,79.4847,79.6227,27995.0
2024-10-16 15:00:00,80.77,80.81,80.53,80.57,58956.0,79.603,79.6424,79.3664,79.4059,58956.0
2024-10-16 15:30:00,80.59,80.6,80.2,80.23,228418.0,79.4256,79.4354,79.0412,79.0708,228418.0
2024-10-17 09:30:00,79.87,80.23,79.33,79.84,87721.0,78.716,79.0708,78.1838,78.6864,87721.0
2024-10-17 10:00:00,79.83,79.85,79.12,79.14,58563.0,78.6766,78.6963,77.9768,77.9965,58563.0
2024-10-17 10:30:00,79.04,79.17,78.91,79.0,17891.0,77.898,78.0261,77.7698,77.8585,17891.0
2024-10-17 11:00:00,79.03,79.08,78.68,78.73,46849.0,77.8881,77.9374,77.5432,77.5924,46849.0
2024-10-17 11:30:00,78.68,78.82,78.6,78.77,95601.0,77.5432,77.6811,77.4643,77.6319,95601.0
2024-10-17 12:00:00,78.76,78.84,78.6,78.72,51595.0,77.622,77.7009,77.4643,77.5826,51595.0
2024-10-17 12:30:00,78.71,78.84,78.53,78.53,58129.0,77.5727,77.7009,77.3953,77.3953,58129.0
2024-10-17 13:00:00,78.55,78.64,78.28,78.44,77150.0,77.415,77.5037,77.149,77.3066,77150.0
2024-10-17 13:30:00,78.45,78.55,78.4,78.49,37464.0,77.3165,77.415,77.2672,77.3559,37464.0
2024-10-17 14:00:00,78.49,78.51,78.22,78.34,41514.0,77.3559,77.3756,77.0898,77.2081,41514.0
2024-10-17 14:30:00,78.34,78.69,78.34,78.59,37499.0,77.2081,77.553,77.2081,77.4545,37499.0
2024-10-17 15:00:00,78.59,78.65,78.29,78.29,90860.0,77.4545,77.5136,77.1588,77.1588,90860.0
2024-10-17 15:30:00,78.29,78.83,78.28,78.75,316570.0,77.1588,77.691,77.149,77.6122,316570.0
2024-10-18 09:30:00,79.0,79.0,78.28,78.54,77110.0,77.8585,77.8585,77.149,77.4052,77110.0
2024-10-18 10:00:00,78.62,78.65,78.29,78.5,44645.0,77.484,77.5136,77.1588,77.3658,44645.0
2024-10-18 10:30:00,78.44,78.68,78.33,78.57,15450.0,77.3066,77.5432,77.1982,77.4348,15450.0
2024-10-18 11:00:00,78.58,78.64,78.38,78.5,38143.0,77.4446,77.5037,77.2475,77.3658,38143.0
2024-10-18 11:30:00,78.59,78.71,78.46,78.68,27788.0,77.4545,77.5727,77.3263,77.5432,27788.0
2024-10-18 12:00:00,78.71,79.17,78.69,79.15,33969.0,77.5727,78.0261,77.553,78.0064,33969.0
2024-10-18 12:30:00,79.12,79.15,78.97,79.1,20331.0,77.9768,78.0064,77.829,77.9571,20331.0
2024-10-18 13:00:00,79.11,79.11,78.94,79.0,25716.0,77.967,77.967,77.7994,77.8585,25716.0
2024-10-18 13:30:00,79.01,79.09,78.9,78.95,16868.0,77.8684,77.9472,77.76,77.8093,16868.0
2024-10-18 14:00:00,78.95,79.16,78.86,79.09,11755.0,77.8093,78.0162,77.7206,77.9472,11755.0
2024-10-18 14:30:00,79.1,79.11,78.85,78.88,13079.0,77.9571,77.967,77.7107,77.7403,13079.0
2024-10-18 15:00:00,78.86,78.88,78.67,78.67,42131.0,77.7206,77.7403,77.5333,77.5333,42131.0
2024-10-18 15:30:00,78.67,78.78,78.46,78.77,193742.0,77.5333,77.6417,77.3263,77.6319,193742.0
2024-10-21 09:30:00,78.83,79.6,78.83,79.09,59407.0,77.691,78.4499,77.691,77.9472,59407.0
2024-10-21 10:00:00,79.09,79.34,79.03,79.16,48999.0,77.9472,78.1936,77.8881,78.0162,48999.0
2024-10-21 10:30:00,79.15,79.15,78.43,78.55,26224.0,78.0064,78.0064,77.2968,77.415,26224.0
2024-10-21 11:00:00,78.49,78.53,78.17,78.33,34656.0,77.3559,77.3953,77.0405,77.1982,34656.0
2024-10-21 11:30:00,78.33,78.4,78.17,78.36,16122.0,77.1982,77.2672,77.0405,77.2278,16122.0
2024-10-21 12:00:00,78.35,78.4,78.2,78.3,17457.0,77.2179,77.2672,77.0701,77.1687,17457.0
2024-10-21 12:30:00,78.28,78.43,78.24,78.42,13209.0,77.149,77.2968,77.1095,77.2869,13209.0
2024-10-21 13:00:00,78.41,78.57,78.39,78.46,19800.0,77.2771,77.4348,77.2574,77.3263,19800.0
2024-10-21 13:30:00,78.46,78.48,78.33,78.42,18917.0,77.3263,77.3461,77.1982,77.2869,18917.0
2024-10-21 14:00:00,78.4,78.49,78.23,78.31,28506.0,77.2672,77.3559,77.0997,77.1785,28506.0
2024-10-21 14:30:00,78.3,78.3,78.15,78.19,44351.0,77.1687,77.1687,77.0208,77.0603,44351.0
2024-10-21 15:00:00,78.2,78.3,78.13,78.21,39978.0,77.0701,77.1687,77.0011,77.08,39978.0
2024-10-21 15:30:00,78.21,78.63,78.1,78.6,282553.0,77.08,77.4939,76.9716,77.4643,282553.0
2024-10-22 09:30:00,79.66,80.26,78.01,78.53,64662.0,78.509,79.1003,76.8829,77.3953,64662.0
2024-10-22 10:00:00,78.53,78.53,78.05,78.47,60188.0,77.3953,77.3953,76.9223,77.3362,60188.0
2024-10-22 10:30:00,78.48,78.76,78.0,78.62,51363.0,77.3461,77.622,76.873,77.484,51363.0
2024-10-22 11:00:00,78.55,79.22,78.5,78.99,39412.0,77.415,78.0754,77.3658,77.8487,39412.0
2024-10-22 11:30:00,78.97,78.97,78.5,78.62,31672.0,77.829,77.829,77.3658,77.484,31672.0
2024-10-22 12:00:00,78.55,78.71,78.46,78.67,21356.0,77.415,77.5727,77.3263,77.5333,21356.0
2024-10-22 12:30:00,78.65,78.76,78.53,78.57,28571.0,77.5136,77.622,77.3953,77.4348,28571.0
2024-10-22 13:00:00,78.58,78.64,78.5,78.52,18045.0,77.4446,77.5037,77.3658,77.3855,18045.0
2024-10-22 13:30:00,78.52,78.52,78.21,78.51,28697.0,77.3855,77.3855,77.08,77.3756,28697.0
2024-10-22 14:00:00,78.49,78.61,78.32,78.56,35559.0,77.3559,77.4742,77.1884,77.4249,35559.0
2024-10-22 14:30:00,78.54,78.63,78.39,78.6,24857.0,77.4052,77.4939,77.2574,77.4643,24857.0
2024-10-22 15:00:00,78.57,78.57,78.15,78.3,38373.0,77.4348,77.4348,77.0208,77.1687,38373.0
2024-10-22 15:30:00,78.31,78.6,78.19,78.2,240369.0,77.1785,77.4643,77.0603,77.0701,240369.0
2024-10-23 09:30:00,77.99,80.24,77.99,79.47,95188.0,76.8631,79.0806,76.8631,78.3218,95188.0
2024-10-23 10:00:00,79.4,79.71,78.72,78.92,62608.0,78.2528,78.5583,77.5826,77.7797,62608.0
2024-10-23 10:30:00,78.85,78.85,78.45,78.55,31240.0,77.7107,77.7107,77.3165,77.415,31240.0
2024-10-23 11:00:00,78.55,78.55,78.06,78.2,47622.0,77.415,77.415,76.9321,77.0701,47622.0
2024-10-23 11:30:00,78.17,78.25,77.86,78.06,48805.0,77.0405,77.1194,76.735,76.9321,48805.0
2024-10-23 12:00:00,78.07,78.2,77.84,78.14,37099.0,76.942,77.0701,76.7153,77.011,37099.0
2024-10-23 12:30:00,78.14,78.4,78.1,78.3,18484.0,77.011,77.2672,76.9716,77.1687,18484.0
2024-10-23 13:00:00,78.28,78.29,77.92,77.96,30653.0,77.149,77.1588,76.7942,76.8336,30653.0
2024-10-23 13:30:00,77.95,78.0,77.84,77.88,27479.0,76.8237,76.873,76.7153,76.7547,27479.0
2024-10-23 14:00:00,77.87,77.88,77.37,77.5,29673.0,76.7449,76.7547,76.2521,76.3802,29673.0
2024-10-23 14:30:00,77.52,77.6,77.41,77.54,37302.0,76.3999,76.4788,76.2915,76.4196,37302.0
2024-10-23 15:00:00,77.52,77.52,77.39,77.41,39903.0,76.3999,76.3999,76.2718,76.2915,39903.0
2024-10-23 15:30:00,77.41,77.57,77.23,77.3,188536.0,76.2915,76.4492,76.1141,76.1831,188536.0
2024-10-24 09:30:00,77.2,77.6,76.53,77.47,37384.0,76.0846,76.4788,75.4242,76.3507,37384.0
2024-10-24 10:00:00,77.37,77.82,77.14,77.74,21046.0,76.2521,76.6956,76.0254,76.6168,21046.0
2024-10-24 10:30:00,77.78,77.88,77.4,77.71,13606.0,76.6562,76.7547,76.2817,76.5872,13606.0
2024-10-24 11:00:00,77.73,77.74,77.35,77.35,17924.0,76.6069,76.6168,76.2324,76.2324,17924.0
2024-10-24 11:30:00,77.35,77.6,77.32,77.53,28817.0,76.2324,76.4788,76.2028,76.4098,28817.0
2024-10-24 12:00:00,77.53,77.54,77.36,77.46,23327.0,76.4098,76.4196,76.2422,76.3408,23327.0
2024-10-24 12:30:00,77.46,77.78,77.45,77.7,21892.0,76.3408,76.6562,76.3309,76.5773,21892.0
2024-10-24 13:00:00,77.72,77.91,77.68,77.88,18465.0,76.597,76.7843,76.5576,76.7547,18465.0
2024-10-24 13:30:00,77.91,78.0,77.68,77.69,15545.0,76.7843,76.873,76.5576,76.5675,15545.0
2024-10-24 14:00:00,77.67,77.76,77.62,77.7,14620.0,76.5478,76.6365,76.4985,76.5773,14620.0
2024-10-24 14:30:00,77.69,77.69,77.46,77.63,17906.0,76.5675,76.5675,76.3408,76.5083,17906.0
2024-10-24 15:00:00,77.6,77.73,77.51,77.61,23234.0,76.4788,76.6069,76.3901,76.4886,23234.0
2024-10-24 15:30:00,77.55,77.71,77.28,77.34,113592.0,76.4295,76.5872,76.1634,76.2225,113592.0
2024-10-25 09:30:00,77.37,78.03,77.37,77.72,30701.0,76.2521,76.9026,76.2521,76.597,30701.0
2024-10-25 10:00:00,77.82,78.11,77.74,77.94,21029.0,76.6956,76.9814,76.6168,76.8139,21029.0
2024-10-25 10:30:00,77.9,77.96,77.59,77.59,14706.0,76.7744,76.8336,76.4689,76.4689,14706.0
2024-10-25 11:00:00,77.6,77.67,77.05,77.15,27914.0,76.4788,76.5478,75.9367,76.0353,27914.0
2024-10-25 11:30:00,77.18,77.37,77.16,77.36,10346.0,76.0648,76.2521,76.0451,76.2422,10346.0
2024-10-25 12:00:00,77.35,77.35,77.2,77.33,14308.0,76.2324,76.2324,76.0846,76.2127,14308.0
2024-10-25 12:30:00,77.32,77.33,77.11,77.12,16873.0,76.2028,76.2127,75.9959,76.0057,16873.0
2024-10-25 13:00:00,77.1,77.12,76.81,76.97,22148.0,75.986,76.0057,75.7002,75.8579,22148.0
2024-10-25 13:30:00,76.95,76.95,76.73,76.84,28609.0,75.8382,75.8382,75.6213,75.7298,28609.0
2024-10-25 14:00:00,76.82,76.87,76.69,76.85,17539.0,75.71,75.7593,75.5819,75.7396,17539.0
2024-10-25 14:30:00,76.84,77.0,76.81,77.0,20822.0,75.7298,75.8874,75.7002,75.8874,20822.0
2024-10-25 15:00:00,76.98,77.01,76.75,76.78,30490.0,75.8677,75.8973,75.6411,75.6706,30490.0
2024-10-25 15:30:00,76.79,77.0,76.66,76.87,135900.0,75.6805,75.8874,75.5524,75.7593,135900.0
2024-10-28 09:30:00,77.33,78.25,77.2,77.91,86527.0,76.2127,77.1194,76.0846,76.7843,86527.0
2024-10-28 10:00:00,77.82,77.82,77.43,77.81,13012.0,76.6956,76.6956,76.3112,76.6857,13012.0
2024-10-28 10:30:00,77.78,77.8,77.59,77.61,16311.0,76.6562,76.6759,76.4689,76.4886,16311.0
2024-10-28 11:00:00,77.58,77.85,77.57,77.61,19552.0,76.4591,76.7252,76.4492,76.4886,19552.0
2024-10-28 11:30:00,77.62,77.62,77.35,77.39,13273.0,76.4985,76.4985,76.2324,76.2718,13273.0
2024-10-28 12:00:00,77.37,77.37,77.23,77.27,20821.0,76.2521,76.2521,76.1141,76.1535,20821.0
2024-10-28 12:30:00,77.29,77.29,76.99,77.09,18883.0,76.1733,76.1733,75.8776,75.9761,18883.0
2024-10-28 13:00:00,77.05,77.09,77.0,77.06,12614.0,75.9367,75.9761,75.8874,75.9466,12614.0
2024-10-28 13:30:00,77.07,77.28,77.06,77.26,13994.0,75.9564,76.1634,75.9466,76.1437,13994.0
2024-10-28 14:00:00,77.25,77.25,77.05,77.06,10389.0,76.1338,76.1338,75.9367,75.9466,10389.0
2024-10-28 14:30:00,77.04,77.18,77.02,77.09,11836.0,75.9269,76.0648,75.9072,75.9761,11836.0
2024-10-28 15:00:00,77.06,77.2,76.99,77.08,17083.0,75.9466,76.0846,75.8776,75.9663,17083.0
2024-10-28 15:30:00,77.08,77.2,76.94,77.0,89932.0,75.9663,76.0846,75.8283,75.8874,89932.0
2024-10-29 09:30:00,76.06,76.91,75.51,76.64,48141.0,74.961,75.7987,74.419,75.5326,48141.0
2024-10-29 10:00:00,76.73,77.04,76.5,76.5,49703.0,75.6213,75.9269,75.3947,75.3947,49703.0
2024-10-29 10:30:00,76.5,76.97,76.44,76.74,16464.0,75.3947,75.8579,75.3355,75.6312,16464.0
2024-10-29 11:00:00,76.73,76.76,76.38,76.67,29259.0,75.6213,75.6509,75.2764,75.5622,29259.0
2024-10-29 11:30:00,76.65,76.73,76.42,76.47,24151.0,75.5425,75.6213,75.3158,75.3651,24151.0
2024-10-29 12:00:00,76.49,76.74,76.49,76.62,23887.0,75.3848,75.6312,75.3848,75.5129,23887.0
2024-10-29 12:30:00,76.62,76.84,76.52,76.82,23798.0,75.5129,75.7298,75.4144,75.71,23798.0
2024-10-29 13:00:00,76.85,77.01,76.8,76.82,35330.0,75.7396,75.8973,75.6903,75.71,35330.0
2024-10-29 13:30:00,76.82,76.82,76.53,76.55,24336.0,75.71,75.71,75.4242,75.4439,24336.0
2024-10-29 14:00:00,76.53,76.69,76.26,76.69,21080.0,75.4242,75.5819,75.1581,75.5819,21080.0
2024-10-29 14:30:00,76.71,76.96,76.68,76.81,11411.0,75.6016,75.848,75.5721,75.7002,11411.0
2024-10-29 15:00:00,76.84,76.84,76.6,76.6,18432.0,75.7298,75.7298,75.4932,75.4932,18432.0
2024-10-29 15:30:00,76.6,76.69,76.35,76.37,93122.0,75.4932,75.5819,75.2468,75.2665,93122.0
2024-10-30 09:30:00,76.07,76.91,76.0,76.84,23809.0,74.9709,75.7987,74.9019,75.7298,23809.0
2024-10-30 10:00:00,76.89,76.91,76.24,76.33,27626.0,75.779,75.7987,75.1384,75.2271,27626.0
2024-10-30 10:30:00,76.35,76.5,76.22,76.35,35538.0,75.2468,75.3947,75.1187,75.2468,35538.0
2024-10-30 11:00:00,76.35,76.36,75.95,76.01,19138.0,75.2468,75.2567,74.8526,74.9117,19138.0
2024-10-30 11:30:00,76.03,76.19,76.03,76.11,33438.0,74.9315,75.0891,74.9315,75.0103,33438.0
2024-10-30 12:00:00,76.09,76.11,75.88,75.92,19674.0,74.9906,75.0103,74.7836,74.823,19674.0
2024-10-30 12:30:00,75.93,76.1,75.9,76.09,15707.0,74.8329,75.0004,74.8033,74.9906,15707.0
2024-10-30 13:00:00,76.07,76.16,76.03,76.11,14106.0,74.9709,75.0596,74.9315,75.0103,14106.0
2024-10-30 13:30:00,76.09,76.16,75.92,76.14,16575.0,74.9906,75.0596,74.823,75.0399,16575.0
2024-10-30 14:00:00,76.11,76.21,76.03,76.03,32201.0,75.0103,75.1089,74.9315,74.9315,32201.0
2024-10-30 14:30:00,76.03,76.04,75.83,75.85,22233.0,74.9315,74.9413,74.7343,74.7541,22233.0
2024-10-30 15:00:00,75.83,75.92,75.74,75.87,23101.0,74.7343,74.823,74.6456,74.7738,23101.0
2024-10-30 15:30:00,75.88,76.0,75.71,75.92,126699.0,74.7836,74.9019,74.6161,74.823,126699.0
2024-10-31 09:30:00,75.41,75.83,75.28,75.61,31053.0,74.6569,75.0727,74.5282,74.8549,31053.0
2024-10-31 10:00:00,75.57,75.69,75.17,75.5,26483.0,74.8153,74.9341,74.4193,74.746,26483.0
2024-10-31 10:30:00,75.52,75.69,75.21,75.28,15856.0,74.7658,74.9341,74.4589,74.5282,15856.0
2024-10-31 11:00:00,75.24,75.52,75.0,75.4,23955.0,74.4886,74.7658,74.251,74.647,23955.0
2024-10-31 11:30:00,75.42,75.5,75.3,75.3,23943.0,74.6668,74.746,74.548,74.548,23943.0
2024-10-31 12:00:00,75.36,75.54,75.23,75.53,14306.0,74.6074,74.7856,74.4787,74.7757,14306.0
2024-10-31 12:30:00,75.51,75.57,75.37,75.57,15194.0,74.7559,74.8153,74.6173,74.8153,15194.0
2024-10-31 13:00:00,75.57,75.69,75.31,75.31,17638.0,74.8153,74.9341,74.5579,74.5579,17638.0
2024-10-31 13:30:00,75.31,75.31,75.16,75.22,26344.0,74.5579,74.5579,74.4094,74.4688,26344.0
2024-10-31 14:00:00,75.23,75.27,75.05,75.21,17267.0,74.4787,74.5183,74.3005,74.4589,17267.0
2024-10-31 14:30:00,75.21,75.32,75.14,75.24,13611.0,74.4589,74.5678,74.3896,74.4886,13611.0
2024-10-31 15:00:00,75.24,75.32,75.13,75.29,18098.0,74.4886,74.5678,74.3797,74.5381,18098.0
2024-10-31 15:30:00,75.31,75.32,74.81,75.1,236836.0,74.5579,74.5678,74.0629,74.35,236836.0
2024-11-01 09:30:00,75.41,75.74,75.03,75.7,33835.0,74.6569,74.9836,74.2807,74.944,33835.0
2024-11-01 10:00:00,75.74,76.15,75.48,76.15,32950.0,74.9836,75.3895,74.7262,75.3895,32950.0
2024-11-01 10:30:00,76.12,76.31,75.93,76.16,49509.0,75.3598,75.5479,75.1717,75.3994,49509.0
2024-11-01 11:00:00,76.15,76.16,75.97,76.09,18963.0,75.3895,75.3994,75.2113,75.3301,18963.0
2024-11-01 11:30:00,76.07,76.1,75.87,76.0,32667.0,75.3103,75.34,75.1123,75.241,32667.0
2024-11-01 12:00:00,75.99,76.08,75.94,75.98,27496.0,75.2311,75.3202,75.1816,75.2212,27496.0
2024-11-01 12:30:00,75.97,75.98,75.5,75.51,13194.0,75.2113,75.2212,74.746,74.7559,13194.0
2024-11-01 13:00:00,75.53,75.61,75.4,75.51,13954.0,74.7757,74.8549,74.647,74.7559,13954.0
2024-11-01 13:30:00,75.49,75.49,75.14,75.23,15136.0,74.7361,74.7361,74.3896,74.4787,15136.0
2024-11-01 14:00:00,75.24,75.4,75.14,75.38,23533.0,74.4886,74.647,74.3896,74.6272,23533.0
2024-11-01 14:30:00,75.36,75.4,75.3,75.38,18068.0,74.6074,74.647,74.548,74.6272,18068.0
2024-11-01 15:00:00,75.39,75.49,75.34,75.37,26007.0,74.6371,74.7361,74.5876,74.6173,26007.0
2024-11-01 15:30:00,75.38,75.48,75.25,75.42,105679.0,74.6272,74.7262,74.4985,74.6668,105679.0
2024-11-04 09:30:00,75.4,76.14,75.39,76.1,22784.0,74.647,75.3796,74.6371,75.34,22784.0
2024-11-04 10:00:00,76.1,76.28,76.01,76.16,15560.0,75.34,75.5182,75.2509,75.3994,15560.0
2024-11-04 10:30:00,76.17,76.18,75.6,75.63,13614.0,75.4093,75.4192,74.845,74.8747,13614.0
2024-11-04 11:00:00,75.61,75.73,75.28,75.35,15750.0,74.8549,74.9737,74.5282,74.5975,15750.0
2024-11-04 11:30:00,75.3,75.3,74.89,74.91,12155.0,74.548,74.548,74.1421,74.1619,12155.0
2024-11-04 12:00:00,74.91,75.18,74.8,75.17,23681.0,74.1619,74.4292,74.053,74.4193,23681.0
2024-11-04 12:30:00,75.18,75.24,75.11,75.13,15686.0,74.4292,74.4886,74.3599,74.3797,15686.0
2024-11-04 13:00:00,75.13,75.18,74.93,75.13,13560.0,74.3797,74.4292,74.1817,74.3797,13560.0
2024-11-04 13:30:00,75.11,75.25,75.09,75.14,20150.0,74.3599,74.4985,74.3401,74.3896,20150.0
2024-11-04 14:00:00,75.14,75.22,75.08,75.09,17653.0,74.3896,74.4688,74.3302,74.3401,17653.0
2024-11-04 14:30:00,75.05,75.28,75.03,75.23,21846.0,74.3005,74.5282,74.2807,74.4787,21846.0
2024-11-04 15:00:00,75.23,75.4,75.2,75.38,27553.0,74.4787,74.647,74.449,74.6272,27553.0
2024-11-04 15:30:00,75.34,75.38,75.05,75.13,106236.0,74.5876,74.6272,74.3005,74.3797,106236.0
2024-11-05 09:30:00,75.0,75.71,74.8,75.62,29662.0,74.251,74.9539,74.053,74.8648,29662.0
2024-11-05 10:00:00,75.49,75.55,75.24,75.41,16206.0,74.7361,74.7955,74.4886,74.6569,16206.0
2024-11-05 10:30:00,75.4,75.49,75.24,75.36,17230.0,74.647,74.7361,74.4886,74.6074,17230.0
2024-11-05 11:00:00,75.39,75.56,75.36,75.36,7576.0,74.6371,74.8054,74.6074,74.6074,7576.0
2024-11-05 11:30:00,75.38,75.42,75.29,75.35,8356.0,74.6272,74.6668,74.5381,74.5975,8356.0
2024-11-05 12:00:00,75.33,75.44,75.3,75.35,11736.0,74.5777,74.6866,74.548,74.5975,11736.0
2024-11-05 12:30:00,75.37,75.5,75.37,75.45,17681.0,74.6173,74.746,74.6173,74.6965,17681.0
2024-11-05 13:00:00,75.47,75.51,75.29,75.34,11736.0,74.7163,74.7559,74.5381,74.5876,11736.0
2024-11-05 13:30:00,75.33,75.54,75.29,75.45,18274.0,74.5777,74.7856,74.5381,74.6965,18274.0
2024-11-05 14:00:00,75.42,75.59,75.41,75.55,13180.0,74.6668,74.8351,74.6569,74.7955,13180.0
2024-11-05 14:30:00,75.56,75.63,75.44,75.47,14615.0,74.8054,74.8747,74.6866,74.7163,14615.0
2024-11-05 15:00:00,75.47,75.83,75.46,75.78,18180.0,74.7163,75.0727,74.7064,75.0232,18180.0
2024-11-05 15:30:00,75.79,75.99,75.78,75.96,120357.0,75.0331,75.2311,75.0232,75.2014,120357.0
2024-11-06 09:30:00,77.0,77.92,75.84,76.51,103997.0,76.231,77.1418,75.0826,75.7459,103997.0
2024-11-06 10:00:00,76.54,76.55,75.78,75.96,50242.0,75.7756,75.7855,75.0232,75.2014,50242.0
2024-11-06 10:30:00,75.7,75.92,75.49,75.53,56769.0,74.944,75.1618,74.7361,74.7757,56769.0
2024-11-06 11:00:00,75.55,76.0,75.47,76.0,61671.0,74.7955,75.241,74.7163,75.241,61671.0
2024-11-06 11:30:00,76.06,76.73,76.06,76.65,26661.0,75.3004,75.9637,75.3004,75.8845,26661.0
2024-11-06 12:00:00,76.61,76.61,76.35,76.41,11197.0,75.8449,75.8449,75.5875,75.6469,11197.0
2024-11-06 12:30:00,76.42,76.64,76.38,76.64,11095.0,75.6568,75.8746,75.6172,75.8746,11095.0
2024-11-06 13:00:00,76.64,76.93,76.62,76.87,42984.0,75.8746,76.1617,75.8548,76.1023,42984.0
2024-11-06 13:30:00,76.87,77.05,76.7,76.7,20321.0,76.1023,76.2805,75.934,75.934,20321.0
2024-11-06 14:00:00,76.7,76.78,76.56,76.56,41686.0,75.934,76.0132,75.7954,75.7954,41686.0
2024-11-06 14:30:00,76.56,76.8,76.38,76.4,17905.0,75.7954,76.033,75.6172,75.637,17905.0
2024-11-06 15:00:00,76.42,76.69,76.35,76.48,40530.0,75.6568,75.9241,75.5875,75.7162,40530.0
2024-11-06 15:30:00,76.5,76.58,76.14,76.19,314734.0,75.736,75.8152,75.3796,75.4291,314734.0
2024-11-07 09:30:00,76.26,76.65,76.01,76.45,27243.0,75.4984,75.8845,75.2509,75.6865,27243.0
2024-11-07 10:00:00,76.52,76.66,75.96,76.25,62105.0,75.7558,75.8944,75.2014,75.4885,62105.0
2024-11-07 10:30:00,76.22,76.56,76.22,76.29,15482.0,75.4588,75.7954,75.4588,75.5281,15482.0
2024-11-07 11:00:00,76.31,76.38,76.07,76.09,30210.0,75.5479,75.6172,75.3103,75.3301,30210.0
2024-11-07 11:30:00,76.04,76.1,75.66,75.94,23542.0,75.2806,75.34,74.9044,75.1816,23542.0
2024-11-07 12:00:00,75.87,76.19,75.87,76.09,30195.0,75.1123,75.4291,75.1123,75.3301,30195.0
2024-11-07 12:30:00,76.1,76.14,75.94,75.94,26734.0,75.34,75.3796,75.1816,75.1816,26734.0
2024-11-07 13:00:00,75.98,76.07,75.87,76.07,26487.0,75.2212,75.3103,75.1123,75.3103,26487.0
2024-11-07 13:30:00,76.01,76.07,75.87,76.05,35381.0,75.2509,75.3103,75.1123,75.2905,35381.0
2024-11-07 14:00:00,75.99,76.06,75.84,75.9,51217.0,75.2311,75.3004,75.0826,75.142,51217.0
2024-11-07 14:30:00,75.95,76.1,75.82,76.02,46812.0,75.1915,75.34,75.0628,75.2608,46812.0
2024-11-07 15:00:00,76.04,76.38,75.93,76.16,73240.0,75.2806,75.6172,75.1717,75.3994,73240.0
2024-11-07 15:30:00,76.16,76.24,75.66,76.04,259099.0,75.3994,75.4786,74.9044,75.2806,259099.0
2024-11-08 09:30:00,76.01,76.27,75.73,75.95,54640.0,75.2509,75.5083,74.9737,75.1915,54640.0
2024-11-08 10:00:00,75.98,76.28,75.82,76.03,42369.0,75.2212,75.5182,75.0628,75.2707,42369.0
2024-11-08 10:30:00,76.08,76.12,75.66,75.82,42900.0,75.3202,75.3598,74.9044,75.0628,42900.0
2024-11-08 11:00:00,75.8,75.87,75.64,75.7,25961.0,75.043,75.1123,74.8846,74.944,25961.0
2024-11-08 11:30:00,75.72,75.75,75.57,75.73,59053.0,74.9638,74.9935,74.8153,74.9737,59053.0
2024-11-08 12:00:00,75.7,75.7,75.41,75.52,21518.0,74.944,74.944,74.6569,74.7658,21518.0
2024-11-08 12:30:00,75.5,75.65,75.4,75.4,14464.0,74.746,74.8945,74.647,74.647,14464.0
2024-11-08 13:00:00,75.42,75.59,75.31,75.55,20691.0,74.6668,74.8351,74.5579,74.7955,20691.0
2024-11-08 13:30:00,75.56,75.6,75.32,75.49,33205.0,74.8054,74.845,74.5678,74.7361,33205.0
2024-11-08 14:00:00,75.48,75.61,75.45,75.47,16390.0,74.7262,74.8549,74.6965,74.7163,16390.0
2024-11-08 14:30:00,75.46,75.47,75.33,75.37,45990.0,74.7064,74.7163,74.5777,74.6173,45990.0
2024-11-08 15:00:00,75.35,75.41,75.15,75.2,47496.0,74.5975,74.6569,74.3995,74.449,47496.0
2024-11-08 15:30:00,75.21,75.22,74.81,74.85,254972.0,74.4589,74.4688,74.0629,74.1025,254972.0
2024-11-11 09:30:00,75.08,75.71,74.69,75.39,105135.0,74.3302,74.9539,73.9441,74.6371,105135.0
2024-11-11 10:00:00,75.41,75.62,75.27,75.55,55794.0,74.6569,74.8648,74.5183,74.7955,55794.0
2024-11-11 10:30:00,75.61,75.69,75.42,75.5,35767.0,74.8549,74.9341,74.6668,74.746,35767.0
2024-11-11 11:00:00,75.52,75.68,75.02,75.24,30175.0,74.7658,74.9242,74.2708,74.4886,30175.0
2024-11-11 11:30:00,75.21,75.52,75.21,75.36,29388.0,74.4589,74.7658,74.4589,74.6074,29388.0
2024-11-11 12:00:00,75.36,75.53,75.3,75.44,41941.0,74.6074,74.7757,74.548,74.6866,41941.0
2024-11-11 12:30:00,75.42,75.44,75.31,75.35,27291.0,74.6668,74.6866,74.5579,74.5975,27291.0
2024-11-11 13:00:00,75.36,75.39,75.17,75.3,23250.0,74.6074,74.6371,74.4193,74.548,23250.0
2024-11-11 13:30:00,75.28,75.41,75.25,75.28,26498.0,74.5282,74.6569,74.4985,74.5282,26498.0
2024-11-11 14:00:00,75.26,75.34,75.2,75.31,20506.0,74.5084,74.5876,74.449,74.5579,20506.0
2024-11-11 14:30:00,75.3,75.31,75.22,75.24,27003.0,74.548,74.5579,74.4688,74.4886,27003.0
2024-11-11 15:00:00,75.21,75.21,75.06,75.19,27571.0,74.4589,74.4589,74.3104,74.4391,27571.0
2024-11-11 15:30:00,75.18,75.26,75.0,75.1,153143.0,74.4292,74.5084,74.251,74.35,153143.0
2024-11-12 09:30:00,74.71,75.08,74.36,74.48,44866.0,73.9639,74.3302,73.6174,73.7362,44866.0
2024-11-12 10:00:00,74.5,74.53,73.89,73.91,38642.0,73.756,73.7857,73.1521,73.1719,38642.0
2024-11-12 10:30:00,73.93,74.07,73.64,73.75,30587.0,73.1917,73.3303,72.9046,73.0135,30587.0
2024-11-12 11:00:00,73.74,73.97,73.61,73.81,49820.0,73.0036,73.2313,72.8749,73.0729,49820.0
2024-11-12 11:30:00,73.82,73.82,73.36,73.41,44264.0,73.0828,73.0828,72.6274,72.6769,44264.0
2024-11-12 12:00:00,73.42,73.58,73.37,73.38,18497.0,72.6868,72.8452,72.6373,72.6472,18497.0
2024-11-12 12:30:00,73.37,73.41,73.18,73.24,18426.0,72.6373,72.6769,72.4492,72.5086,18426.0
2024-11-12 13:00:00,73.2,73.39,73.18,73.39,13574.0,72.469,72.6571,72.4492,72.6571,13574.0
2024-11-12 13:30:00,73.38,73.5,73.36,73.47,20581.0,72.6472,72.766,72.6274,72.7363,20581.0
2024-11-12 14:00:00,73.47,73.53,73.37,73.48,19806.0,72.7363,72.7957,72.6373,72.7462,19806.0
2024-11-12 14:30:00,73.46,73.5,73.38,73.38,18157.0,72.7264,72.766,72.6472,72.6472,18157.0
2024-11-12 15:00:00,73.39,73.42,73.26,73.28,31871.0,72.6571,72.6868,72.5284,72.5482,31871.0
2024-11-12 15:30:00,73.28,73.36,73.05,73.15,256405.0,72.5482,72.6274,72.3205,72.4195,256405.0
2024-11-13 09:30:00,73.38,73.5,72.62,73.14,61214.0,72.6472,72.766,71.8948,72.4096,61214.0
2024-11-13 10:00:00,73.0,73.36,72.87,73.31,33259.0,72.271,72.6274,72.1423,72.5779,33259.0
2024-11-13 10:30:00,73.31,73.48,73.2,73.33,26599.0,72.5779,72.7462,72.469,72.5977,26599.0
2024-11-13 11:00:00,73.34,73.34,72.92,73.02,25820.0,72.6076,72.6076,72.1918,72.2908,25820.0
2024-11-13 11:30:00,73.03,73.11,72.81,73.1,70894.0,72.3007,72.3799,72.0829,72.37,70894.0
2024-11-13 12:00:00,73.08,73.19,72.84,72.88,32921.0,72.3502,72.4591,72.1126,72.1522,32921.0
2024-11-13 12:30:00,72.88,73.05,72.85,73.01,18747.0,72.1522,72.3205,72.1225,72.2809,18747.0
2024-11-13 13:00:00,73.03,73.03,72.94,72.98,19668.0,72.3007,72.3007,72.2116,72.2512,19668.0
2024-11-13 13:30:00,72.98,72.99,72.8,72.83,23510.0,72.2512,72.2611,72.073,72.1027,23510.0
2024-11-13 14:00:00,72.84,73.07,72.84,73.02,16182.0,72.1126,72.3403,72.1126,72.2908,16182.0
2024-11-13 14:30:00,73.02,73.19,72.99,73.16,20504.0,72.2908,72.4591,72.2611,72.4294,20504.0
2024-11-13 15:00:00,73.17,73.34,73.09,73.18,41452.0,72.4393,72.6076,72.3601,72.4492,41452.0
2024-11-13 15:30:00,73.17,73.29,73.02,73.13,148992.0,72.4393,72.5581,72.2908,72.3997,148992.0
2024-11-14 09:30:00,73.0,73.47,73.0,73.25,40967.0,72.271,72.7363,72.271,72.5185,40967.0
2024-11-14 10:00:00,73.23,73.64,73.12,73.63,23410.0,72.4987,72.9046,72.3898,72.8947,23410.0
2024-11-14 10:30:00,73.65,73.8,73.36,73.45,21079.0,72.9145,73.063,72.6274,72.7165,21079.0
2024-11-14 11:00:00,73.39,73.48,73.27,73.45,23997.0,72.6571,72.7462,72.5383,72.7165,23997.0
2024-11-14 11:30:00,73.44,73.53,73.16,73.16,25432.0,72.7066,72.7957,72.4294,72.4294,25432.0
2024-11-14 12:00:00,73.13,73.15,72.96,73.0,21092.0,72.3997,72.4195,72.2314,72.271,21092.0
2024-11-14 12:30:00,72.99,73.32,72.91,73.27,17786.0,72.2611,72.5878,72.1819,72.5383,17786.0
2024-11-14 13:00:00,73.28,73.47,73.21,73.43,20414.0,72.5482,72.7363,72.4789,72.6967,20414.0
2024-11-14 13:30:00,73.43,73.43,73.18,73.18,15563.0,72.6967,72.6967,72.4492,72.4492,15563.0
2024-11-14 14:00:00,73.17,73.39,73.17,73.37,19341.0,72.4393,72.6571,72.4393,72.6373,19341.0
2024-11-14 14:30:00,73.37,73.43,73.33,73.38,19036.0,72.6373,72.6967,72.5977,72.6472,19036.0
2024-11-14 15:00:00,73.37,73.4,73.09,73.31,28365.0,72.6373,72.667,72.3601,72.5779,28365.0
2024-11-14 15:30:00,73.33,73.35,72.92,73.0,127513.0,72.5977,72.6175,72.1918,72.271,127513.0
2024-11-15 09:30:00,72.78,73.28,72.57,72.61,61043.0,72.0532,72.5482,71.8453,71.8849,61043.0
2024-11-15 10:00:00,72.56,72.58,72.27,72.48,16037.0,71.8354,71.8552,71.5482,71.7562,16037.0
2024-11-15 10:30:00,72.43,72.48,72.15,72.22,25444.0,71.7066,71.7562,71.4294,71.4987,25444.0
2024-11-15 11:00:00,72.19,72.6,72.16,72.52,24188.0,71.469,71.875,71.4393,71.7958,24188.0
2024-11-15 11:30:00,72.52,72.52,72.24,72.4,22565.0,71.7958,71.7958,71.5185,71.6769,22565.0
2024-11-15 12:00:00,72.39,72.64,72.36,72.44,26284.0,71.667,71.9146,71.6373,71.7165,26284.0
2024-11-15 12:30:00,72.42,72.5,72.36,72.5,12455.0,71.6967,71.776,71.6373,71.776,12455.0
2024-11-15 13:00:00,72.49,72.56,72.34,72.52,21989.0,71.7661,71.8354,71.6175,71.7958,21989.0
2024-11-15 13:30:00,72.52,72.58,72.43,72.46,18036.0,71.7958,71.8552,71.7066,71.7363,18036.0
2024-11-15 14:00:00,72.45,72.51,72.34,72.43,21004.0,71.7264,71.7859,71.6175,71.7066,21004.0
2024-11-15 14:30:00,72.44,72.5,72.31,72.48,24194.0,71.7165,71.776,71.5878,71.7562,24194.0
2024-11-15 15:00:00,72.46,72.59,72.37,72.39,30413.0,71.7363,71.8651,71.6472,71.667,30413.0
2024-11-15 15:30:00,72.38,72.42,72.2,72.25,165839.0,71.6571,71.6967,71.4789,71.5284,165839.0
2024-11-18 09:30:00,72.0,72.33,71.63,72.24,48350.0,71.2809,71.6076,70.9146,71.5185,48350.0
2024-11-18 10:00:00,72.24,72.63,72.19,72.41,19195.0,71.5185,71.9047,71.469,71.6868,19195.0
2024-11-18 10:30:00,72.39,72.39,72.13,72.23,12162.0,71.667,71.667,71.4096,71.5086,12162.0
2024-11-18 11:00:00,72.21,72.31,72.18,72.18,9228.0,71.4888,71.5878,71.4591,71.4591,9228.0
2024-11-18 11:30:00,72.23,72.33,72.12,72.12,15085.0,71.5086,71.6076,71.3997,71.3997,15085.0
2024-11-18 12:00:00,72.16,72.31,72.05,72.31,16172.0,71.4393,71.5878,71.3304,71.5878,16172.0
2024-11-18 12:30:00,72.26,72.37,72.25,72.29,10900.0,71.5383,71.6472,71.5284,71.568,10900.0
2024-11-18 13:00:00,72.29,72.29,72.11,72.16,16853.0,71.568,71.568,71.3898,71.4393,16853.0
2024-11-18 13:30:00,72.17,72.33,72.1,72.33,16061.0,71.4492,71.6076,71.3799,71.6076,16061.0
2024-11-18 14:00:00,72.32,72.35,72.18,72.19,13451.0,71.5977,71.6274,71.4591,71.469,13451.0
2024-11-18 14:30:00,72.17,72.38,72.13,72.3,18617.0,71.4492,71.6571,71.4096,71.5779,18617.0
2024-11-18 15:00:00,72.28,72.31,72.15,72.16,23328.0,71.5581,71.5878,71.4294,71.4393,23328.0
2024-11-18 15:30:00,72.16,72.26,72.03,72.15,138741.0,71.4393,71.5383,71.3106,71.4294,138741.0
2024-11-19 09:30:00,71.52,72.0,71.04,71.42,39736.0,70.8057,71.2809,70.3305,70.7067,39736.0
2024-11-19 10:00:00,71.42,71.54,71.23,71.54,21747.0,70.7067,70.8255,70.5186,70.8255,21747.0
2024-11-19 10:30:00,71.52,71.76,71.49,71.65,12751.0,70.8057,71.0433,70.776,70.9344,12751.0
2024-11-19 11:00:00,71.69,71.84,71.56,71.84,16585.0,70.974,71.1225,70.8453,71.1225,16585.0
2024-11-19 11:30:00,71.87,71.93,71.69,71.92,20109.0,71.1522,71.2116,70.974,71.2017,20109.0
2024-11-19 12:00:00,71.91,71.94,71.87,71.92,14033.0,71.1918,71.2215,71.1522,71.2017,14033.0
2024-11-19 12:30:00,71.92,71.99,71.66,71.66,24747.0,71.2017,71.271,70.9443,70.9443,24747.0
2024-11-19 13:00:00,71.65,71.75,71.58,71.62,15882.0,70.9344,71.0334,70.8651,70.9047,15882.0
2024-11-19 13:30:00,71.64,71.79,71.56,71.76,25127.0,70.9245,71.073,70.8453,71.0433,25127.0
2024-11-19 14:00:00,71.76,71.79,71.61,71.62,17982.0,71.0433,71.073,70.8948,70.9047,17982.0
2024-11-19 14:30:00,71.62,71.62,71.37,71.41,19073.0,70.9047,70.9047,70.6572,70.6968,19073.0
2024-11-19 15:00:00,71.39,71.43,71.29,71.36,51187.0,70.677,70.7166,70.578,70.6473,51187.0
2024-11-19 15:30:00,71.36,71.46,71.25,71.42,184390.0,70.6473,70.7463,70.5384,70.7067,184390.0
2024-11-20 09:30:00,71.5,71.68,71.12,71.26,41487.0,70.7859,70.9641,70.4097,70.5483,41487.0
2024-11-20 10:00:00,71.31,71.32,70.94,71.0,15954.0,70.5978,70.6077,70.2315,70.2909,15954.0
2024-11-20 10:30:00,70.98,71.19,70.98,71.07,35112.0,70.2711,70.479,70.2711,70.3602,35112.0
2024-11-20 11:00:00,70.97,70.97,70.73,70.83,26438.0,70.2612,70.2612,70.0236,70.1226,26438.0
2024-11-20 11:30:00,70.87,71.02,70.78,70.99,19753.0,70.1622,70.3107,70.0731,70.281,19753.0
2024-11-20 12:00:00,71.0,71.08,70.96,71.03,15553.0,70.2909,70.3701,70.2513,70.3206,15553.0
2024-11-20 12:30:00,71.03,71.36,71.03,71.17,30331.0,70.3206,70.6473,70.3206,70.4592,30331.0
2024-11-20 13:00:00,71.19,71.26,71.15,71.19,17549.0,70.479,70.5483,70.4394,70.479,17549.0
2024-11-20 13:30:00,71.2,71.37,71.17,71.3,16166.0,70.4889,70.6572,70.4592,70.5879,16166.0
2024-11-20 14:00:00,71.27,71.33,71.26,71.3,20019.0,70.5582,70.6176,70.5483,70.5879,20019.0
2024-11-20 14:30:00,71.29,71.51,71.29,71.39,21728.0,70.578,70.7958,70.578,70.677,21728.0
2024-11-20 15:00:00,71.37,71.64,71.34,71.58,23266.0,70.6572,70.9245,70.6275,70.8651,23266.0
2024-11-20 15:30:00,71.58,71.93,71.58,71.76,137500.0,70.8651,71.2116,70.8651,71.0433,137500.0
2024-11-21 09:30:00,71.75,72.22,71.69,72.02,43161.0,71.0334,71.4987,70.974,71.3007,43161.0
2024-11-21 10:00:00,72.05,72.51,71.96,72.33,22759.0,71.3304,71.7859,71.2413,71.6076,22759.0
2024-11-21 10:30:00,72.36,72.91,72.26,72.82,13054.0,71.6373,72.1819,71.5383,72.0928,13054.0
2024-11-21 11:00:00,72.77,72.97,72.63,72.89,37355.0,72.0433,72.2413,71.9047,72.1621,37355.0
2024-11-21 11:30:00,72.86,72.97,72.78,72.94,17928.0,72.1324,72.2413,72.0532,72.2116,17928.0
2024-11-21 12:00:00,72.96,73.09,72.84,73.05,28681.0,72.2314,72.3601,72.1126,72.3205,28681.0
2024-11-21 12:30:00,73.05,73.2,72.98,73.2,15392.0,72.3205,72.469,72.2512,72.469,15392.0
2024-11-21 13:00:00,73.22,73.4,73.13,73.4,21908.0,72.4888,72.667,72.3997,72.667,21908.0
2024-11-21 13:30:00,73.4,73.42,73.16,73.18,20946.0,72.667,72.6868,72.4294,72.4492,20946.0
2024-11-21 14:00:00,73.21,73.43,73.16,73.41,36190.0,72.4789,72.6967,72.4294,72.6769,36190.0
2024-11-21 14:30:00,73.4,73.57,73.32,73.57,25156.0,72.667,72.8353,72.5878,72.8353,25156.0
2024-11-21 15:00:00,73.55,73.55,73.37,73.38,29038.0,72.8155,72.8155,72.6373,72.6472,29038.0
2024-11-21 15:30:00,73.38,73.56,72.91,72.97,198885.0,72.6472,72.8254,72.1819,72.2413,198885.0
2024-11-22 09:30:00,73.1,73.41,73.0,73.39,16816.0,72.37,72.6769,72.271,72.6571,16816.0
2024-11-22 10:00:00,73.48,73.56,73.05,73.52,24831.0,72.7462,72.8254,72.3205,72.7858,24831.0
2024-11-22 10:30:00,73.52,73.72,73.44,73.71,30793.0,72.7858,72.9838,72.7066,72.9739,30793.0
2024-11-22 11:00:00,73.7,73.7,73.21,73.42,15149.0,72.964,72.964,72.4789,72.6868,15149.0
2024-11-22 11:30:00,73.46,73.66,73.31,73.59,16084.0,72.7264,72.9244,72.5779,72.8551,16084.0
2024-11-22 12:00:00,73.59,73.8,73.46,73.65,19449.0,72.8551,73.063,72.7264,72.9145,19449.0
2024-11-22 12:30:00,73.63,73.63,73.5,73.61,24063.0,72.8947,72.8947,72.766,72.8749,24063.0
2024-11-22 13:00:00,73.59,73.77,73.55,73.63,48668.0,72.8551,73.0333,72.8155,72.8947,48668.0
2024-11-22 13:30:00,73.63,73.71,73.59,73.7,8485.0,72.8947,72.9739,72.8551,72.964,8485.0
2024-11-22 14:00:00,73.68,73.71,73.58,73.62,8355.0,72.9442,72.9739,72.8452,72.8848,8355.0
2024-11-22 14:30:00,73.61,73.65,73.52,73.53,20550.0,72.8749,72.9145,72.7858,72.7957,20550.0
2024-11-22 15:00:00,73.52,73.58,73.33,73.38,20875.0,72.7858,72.8452,72.5977,72.6472,20875.0
2024-11-22 15:30:00,73.41,73.57,73.35,73.42,85475.0,72.6769,72.8353,72.6175,72.6868,85475.0
2024-11-25 09:30:00,74.11,75.17,74.01,75.09,50117.0,73.3699,74.4193,73.2709,74.3401,50117.0
2024-11-25 10:00:00,75.16,75.73,75.07,75.7,25914.0,74.4094,74.9737,74.3203,74.944,25914.0
2024-11-25 10:30:00,75.74,75.91,75.52,75.91,48451.0,74.9836,75.1519,74.7658,75.1519,48451.0
2024-11-25 11:00:00,75.84,75.85,75.44,75.55,22086.0,75.0826,75.0925,74.6866,74.7955,22086.0
2024-11-25 11:30:00,75.56,75.6,75.22,75.39,23656.0,74.8054,74.845,74.4688,74.6371,23656.0
2024-11-25 12:00:00,75.38,75.56,75.28,75.3,13435.0,74.6272,74.8054,74.5282,74.548,13435.0
2024-11-25 12:30:00,75.3,75.36,75.06,75.15,21615.0,74.548,74.6074,74.3104,74.3995,21615.0
2024-11-25 13:00:00,75.15,75.45,75.14,75.45,18161.0,74.3995,74.6965,74.3896,74.6965,18161.0
2024-11-25 13:30:00,75.45,75.62,75.39,75.42,26186.0,74.6965,74.8648,74.6371,74.6668,26186.0
2024-11-25 14:00:00,75.45,75.46,75.23,75.23,19696.0,74.6965,74.7064,74.4787,74.4787,19696.0
2024-11-25 14:30:00,75.23,75.4,75.17,75.34,30012.0,74.4787,74.647,74.4193,74.5876,30012.0
2024-11-25 15:00:00,75.32,75.54,75.3,75.52,16038.0,74.5678,74.7856,74.548,74.7658,16038.0
2024-11-25 15:30:00,75.49,75.59,75.35,75.42,97764.0,74.7361,74.8351,74.5975,74.6668,97764.0
2024-11-26 09:30:00,74.53,74.59,74.03,74.19,32546.0,73.7857,73.8451,73.2907,73.4491,32546.0
2024-11-26 10:00:00,74.22,74.28,73.96,74.03,35863.0,73.4788,73.5382,73.2214,73.2907,35863.0
2024-11-26 10:30:00,74.03,74.16,73.75,74.16,15092.0,73.2907,73.4194,73.0135,73.4194,15092.0
2024-11-26 11:00:00,74.16,74.17,73.83,73.95,14487.0,73.4194,73.4293,73.0927,73.2115,14487.0
2024-11-26 11:30:00,73.95,74.01,73.85,73.93,21461.0,73.2115,73.2709,73.1125,73.1917,21461.0
2024-11-26 12:00:00,73.94,74.17,73.84,74.03,15692.0,73.2016,73.4293,73.1026,73.2907,15692.0
2024-11-26 12:30:00,74.03,74.07,73.95,74.05,18051.0,73.2907,73.3303,73.2115,73.3105,18051.0
2024-11-26 13:00:00,74.06,74.08,73.85,73.87,18617.0,73.3204,73.3402,73.1125,73.1323,18617.0
2024-11-26 13:30:00,73.87,73.97,73.86,73.94,11878.0,73.1323,73.2313,73.1224,73.2016,11878.0
2024-11-26 14:00:00,73.94,74.13,73.94,74.06,11454.0,73.2016,73.3897,73.2016,73.3204,11454.0
2024-11-26 14:30:00,74.03,74.09,73.97,74.0,20103.0,73.2907,73.3501,73.2313,73.261,20103.0
2024-11-26 15:00:00,74.0,74.0,73.8,73.88,22713.0,73.261,73.261,73.063,73.1422,22713.0
2024-11-26 15:30:00,73.91,74.18,73.83,73.91,125257.0,73.1719,73.4392,73.0927,73.1719,125257.0
2024-11-27 09:30:00,74.23,74.93,74.23,74.59,57403.0,73.4887,74.1817,73.4887,73.8451,57403.0
2024-11-27 10:00:00,74.54,74.54,74.17,74.27,10828.0,73.7956,73.7956,73.4293,73.5283,10828.0
2024-11-27 10:30:00,74.22,74.36,74.08,74.29,19557.0,73.4788,73.6174,73.3402,73.5481,19557.0
2024-11-27 11:00:00,74.25,74.52,74.23,74.41,10978.0,73.5085,73.7758,73.4887,73.6669,10978.0
2024-11-27 11:30:00,74.39,74.43,74.28,74.36,7159.0,73.6471,73.6867,73.5382,73.6174,7159.0
2024-11-27 12:00:00,74.37,74.48,74.31,74.31,11650.0,73.6273,73.7362,73.5679,73.5679,11650.0
2024-11-27 12:30:00,74.31,74.33,74.2,74.22,20347.0,73.5679,73.5877,73.459,73.4788,20347.0
2024-11-27 13:00:00,74.22,74.27,74.11,74.15,36426.0,73.4788,73.5283,73.3699,73.4095,36426.0
2024-11-27 13:30:00,74.16,74.22,74.1,74.2,6412.0,73.4194,73.4788,73.36,73.459,6412.0
2024-11-27 14:00:00,74.22,74.26,74.16,74.16,7391.0,73.4788,73.5184,73.4194,73.4194,7391.0
2024-11-27 14:30:00,74.16,74.34,74.15,74.29,13871.0,73.4194,73.5976,73.4095,73.5481,13871.0
2024-11-27 15:00:00,74.31,74.31,74.07,74.11,17335.0,73.5679,73.5679,73.3303,73.3699,17335.0
2024-11-27 15:30:00,74.11,74.18,74.01,74.11,52543.0,73.3699,73.4392,73.2709,73.3699,52543.0
2024-11-29 09:30:00,74.2,74.61,74.13,74.13,29385.0,73.459,73.8649,73.3897,73.3897,29385.0
2024-11-29 10:00:00,74.1,74.32,74.05,74.21,15612.0,73.36,73.5778,73.3105,73.4689,15612.0
2024-11-29 10:30:00,74.24,74.54,74.2,74.4,16856.0,73.4986,73.7956,73.459,73.657,16856.0
2024-11-29 11:00:00,74.43,74.56,74.4,74.53,9450.0,73.6867,73.8154,73.657,73.7857,9450.0
2024-11-29 11:30:00,74.5,74.61,74.47,74.57,14521.0,73.756,73.8649,73.7263,73.8253,14521.0
2024-11-29 12:00:00,74.59,74.67,74.54,74.56,16125.0,73.8451,73.9243,73.7956,73.8154,16125.0
2024-11-29 12:30:00,74.56,74.67,74.41,74.49,50390.0,73.8154,73.9243,73.6669,73.7461,50390.0
2024-12-02 09:30:00,74.63,74.85,73.74,73.92,20820.0,73.8847,74.1025,73.0036,73.1818,20820.0
2024-12-02 10:00:00,73.98,74.3,73.92,74.27,22807.0,73.2412,73.558,73.1818,73.5283,22807.0
2024-12-02 10:30:00,74.24,74.38,74.16,74.32,11153.0,73.4986,73.6372,73.4194,73.5778,11153.0
2024-12-02 11:00:00,74.26,74.32,74.15,74.26,14936.0,73.5184,73.5778,73.4095,73.5184,14936.0
2024-12-02 11:30:00,74.26,74.33,74.14,74.31,14370.0,73.5184,73.5877,73.3996,73.5679,14370.0
2024-12-02 12:00:00,74.31,74.31,74.16,74.2,16966.0,73.5679,73.5679,73.4194,73.459,16966.0
2024-12-02 12:30:00,74.24,74.4,74.22,74.33,39120.0,73.4986,73.657,73.4788,73.5877,39120.0
2024-12-02 13:00:00,74.32,74.51,74.3,74.5,42748.0,73.5778,73.7659,73.558,73.756,42748.0
2024-12-02 13:30:00,74.52,74.56,74.38,74.41,14064.0,73.7758,73.8154,73.6372,73.6669,14064.0
2024-12-02 14:00:00,74.38,74.43,74.33,74.4,10870.0,73.6372,73.6867,73.5877,73.657,10870.0
2024-12-02 14:30:00,74.4,74.59,74.4,74.53,17680.0,73.657,73.8451,73.657,73.7857,17680.0
2024-12-02 15:00:00,74.52,74.69,74.52,74.69,28493.0,73.7758,73.9441,73.7758,73.9441,28493.0
2024-12-02 15:30:00,74.68,74.86,74.54,74.65,139653.0,73.9342,74.1124,73.7956,73.9045,139653.0
2024-12-03 09:30:00,74.65,74.65,73.92,74.2,29071.0,73.9045,73.9045,73.1818,73.459,29071.0
2024-12-03 10:00:00,74.17,74.21,73.74,73.78,29202.0,73.4293,73.4689,73.0036,73.0432,29202.0
2024-12-03 10:30:00,73.75,73.81,73.36,73.53,30939.0,73.0135,73.0729,72.6274,72.7957,30939.0
2024-12-03 11:00:00,73.53,73.57,73.24,73.56,31915.0,72.7957,72.8353,72.5086,72.8254,31915.0
2024-12-03 11:30:00,73.54,73.67,73.5,73.52,23052.0,72.8056,72.9343,72.766,72.7858,23052.0
2024-12-03 12:00:00,73.56,73.73,73.53,73.73,23820.0,72.8254,72.9937,72.7957,72.9937,23820.0
2024-12-03 12:30:00,73.75,73.94,73.73,73.81,13677.0,73.0135,73.2016,72.9937,73.0729,13677.0
2024-12-03 13:00:00,73.79,73.81,73.68,73.7,18362.0,73.0531,73.0729,72.9442,72.964,18362.0
2024-12-03 13:30:00,73.7,73.77,73.61,73.62,19129.0,72.964,73.0333,72.8749,72.8848,19129.0
2024-12-03 14:00:00,73.6,73.79,73.6,73.78,14460.0,72.865,73.0531,72.865,73.0432,14460.0
2024-12-03 14:30:00,73.78,73.95,73.78,73.8,22410.0,73.0432,73.2115,73.0432,73.063,22410.0
2024-12-03 15:00:00,73.79,73.84,73.68,73.84,42393.0,73.0531,73.1026,72.9442,73.1026,42393.0
2024-12-03 15:30:00,73.81,74.07,73.68,74.02,149924.0,73.0729,73.3303,72.9442,73.2808,149924.0
2024-12-04 09:30:00,73.79,73.79,73.28,73.77,23676.0,73.0531,73.0531,72.5482,73.0333,23676.0
2024-12-04 10:00:00,73.7,73.97,73.59,73.89,17036.0,72.964,73.2313,72.8551,73.1521,17036.0
2024-12-04 10:30:00,73.82,73.99,73.68,73.75,30021.0,73.0828,73.2511,72.9442,73.0135,30021.0
2024-12-04 11:00:00,73.75,73.97,73.69,73.97,22829.0,73.0135,73.2313,72.9541,73.2313,22829.0
2024-12-04 11:30:00,74.0,74.14,74.0,74.02,9316.0,73.261,73.3996,73.261,73.2808,9316.0
2024-12-04 12:00:00,74.06,74.06,73.92,73.95,7119.0,73.3204,73.3204,73.1818,73.2115,7119.0
2024-12-04 12:30:00,73.95,74.01,73.91,73.99,5118.0,73.2115,73.2709,73.1719,73.2511,5118.0
2024-12-04 13:00:00,73.98,73.98,73.67,73.73,8242.0,73.2412,73.2412,72.9343,72.9937,8242.0
2024-12-04 13:30:00,73.7,73.74,73.63,73.69,8715.0,72.964,73.0036,72.8947,72.9541,8715.0
2024-12-04 14:00:00,73.69,73.72,73.44,73.45,39199.0,72.9541,72.9838,72.7066,72.7165,39199.0
2024-12-04 14:30:00,73.47,73.6,73.4,73.51,14324.0,72.7363,72.865,72.667,72.7759,14324.0
2024-12-04 15:00:00,73.51,73.65,73.41,73.42,21572.0,72.7759,72.9145,72.6769,72.6868,21572.0
2024-12-04 15:30:00,73.44,73.62,73.23,73.59,238908.0,72.7066,72.8848,72.4987,72.8551,238908.0
2024-12-05 09:30:00,73.53,73.59,73.01,73.39,48316.0,72.7957,72.8551,72.2809,72.6571,48316.0
2024-12-05 10:00:00,73.36,73.36,72.53,72.53,25626.0,72.6274,72.6274,71.8057,71.8057,25626.0
2024-12-05 10:30:00,72.53,72.63,72.3,72.54,17924.0,71.8057,71.9047,71.5779,71.8156,17924.0
2024-12-05 11:00:00,72.58,72.7,72.39,72.5,20794.0,71.8552,71.974,71.667,71.776,20794.0
2024-12-05 11:30:00,72.55,72.59,72.39,72.5,10099.0,71.8255,71.8651,71.667,71.776,10099.0
2024-12-05 12:00:00,72.5,72.53,72.3,72.33,20756.0,71.776,71.8057,71.5779,71.6076,20756.0
2024-12-05 12:30:00,72.35,72.52,72.28,72.51,14000.0,71.6274,71.7958,71.5581,71.7859,14000.0
2024-12-05 13:00:00,72.51,72.56,72.35,72.45,15724.0,71.7859,71.8354,71.6274,71.7264,15724.0
2024-12-05 13:30:00,72.42,72.43,72.24,72.4,17658.0,71.6967,71.7066,71.5185,71.6769,17658.0
2024-12-05 14:00:00,72.38,72.39,72.24,72.26,13130.0,71.6571,71.667,71.5185,71.5383,13130.0
2024-12-05 14:30:00,72.25,72.36,72.18,72.31,12917.0,71.5284,71.6373,71.4591,71.5878,12917.0
2024-12-05 15:00:00,72.3,72.4,72.28,72.38,19165.0,71.5779,71.6769,71.5581,71.6571,19165.0
2024-12-05 15:30:00,72.37,72.38,71.98,72.32,173129.0,71.6472,71.6571,71.2611,71.5977,173129.0
2024-12-06 09:30:00,73.24,73.24,72.31,72.99,63120.0,72.5086,72.5086,71.5878,72.2611,63120.0
2024-12-06 10:00:00,73.03,73.17,72.87,73.02,58351.0,72.3007,72.4393,72.1423,72.2908,58351.0
2024-12-06 10:30:00,72.98,73.01,72.75,72.84,18515.0,72.2512,72.2809,72.0235,72.1126,18515.0
2024-12-06 11:00:00,72.81,72.81,72.46,72.56,26964.0,72.0829,72.0829,71.7363,71.8354,26964.0
2024-12-06 11:30:00,72.53,72.64,72.4,72.62,38512.0,71.8057,71.9146,71.6769,71.8948,38512.0
2024-12-06 12:00:00,72.62,72.64,72.41,72.47,22950.0,71.8948,71.9146,71.6868,71.7463,22950.0
2024-12-06 12:30:00,72.47,72.48,72.34,72.37,22900.0,71.7463,71.7562,71.6175,71.6472,22900.0
2024-12-06 13:00:00,72.35,72.6,72.32,72.5,15618.0,71.6274,71.875,71.5977,71.776,15618.0
2024-12-06 13:30:00,72.48,72.6,72.42,72.51,19271.0,71.7562,71.875,71.6967,71.7859,19271.0
2024-12-06 14:00:00,72.53,72.56,72.37,72.55,30278.0,71.8057,71.8354,71.6472,71.8255,30278.0
2024-12-06 14:30:00,72.53,72.66,72.51,72.54,40733.0,71.8057,71.9344,71.7859,71.8156,40733.0
2024-12-06 15:00:00,72.54,72.66,72.46,72.66,38380.0,71.8156,71.9344,71.7363,71.9344,38380.0
2024-12-06 15:30:00,72.66,72.72,72.54,72.57,178639.0,71.9344,71.9938,71.8156,71.8453,178639.0
2024-12-09 09:30:00,72.78,74.14,72.78,73.88,54303.0,72.0532,73.3996,72.0532,73.1422,54303.0
2024-12-09 10:00:00,73.96,74.1,73.71,74.06,38461.0,73.2214,73.36,72.9739,73.3204,38461.0
2024-12-09 10:30:00,74.1,74.42,73.88,73.95,69388.0,73.36,73.6768,73.1422,73.2115,69388.0
2024-12-09 11:00:00,73.97,73.99,73.53,73.75,52894.0,73.2313,73.2511,72.7957,73.0135,52894.0
2024-12-09 11:30:00,73.8,74.06,73.55,74.05,34081.0,73.063,73.3204,72.8155,73.3105,34081.0
2024-12-09 12:00:00,74.06,74.08,73.87,73.91,22013.0,73.3204,73.3402,73.1323,73.1719,22013.0
2024-12-09 12:30:00,73.9,74.01,73.85,73.95,28476.0,73.162,73.2709,73.1125,73.2115,28476.0
2024-12-09 13:00:00,73.95,74.18,73.94,73.98,31741.0,73.2115,73.4392,73.2016,73.2412,31741.0
2024-12-09 13:30:00,73.99,74.09,73.99,74.05,15604.0,73.2511,73.3501,73.2511,73.3105,15604.0
2024-12-09 14:00:00,74.02,74.06,73.87,74.04,24650.0,73.2808,73.3204,73.1323,73.3006,24650.0
2024-12-09 14:30:00,74.06,74.16,73.94,73.98,34087.0,73.3204,73.4194,73.2016,73.2412,34087.0
2024-12-09 15:00:00,73.98,74.12,73.98,74.08,40830.0,73.2412,73.3798,73.2412,73.3402,40830.0
2024-12-09 15:30:00,74.09,74.17,73.79,73.88,235362.0,73.3501,73.4293,73.0531,73.1422,235362.0
2024-12-10 09:30:00,73.6,73.85,72.09,72.56,52563.0,72.865,73.1125,71.37,71.8354,52563.0
2024-12-10 10:00:00,72.56,72.56,72.08,72.51,23360.0,71.8354,71.8354,71.3601,71.7859,23360.0
2024-12-10 10:30:00,72.48,72.98,72.46,72.92,17557.0,71.7562,72.2512,71.7363,72.1918,17557.0
2024-12-10 11:00:00,72.92,73.24,72.89,73.21,22316.0,72.1918,72.5086,72.1621,72.4789,22316.0
2024-12-10 11:30:00,73.19,73.37,72.96,73.12,17380.0,72.4591,72.6373,72.2314,72.3898,17380.0
2024-12-10 12:00:00,73.1,73.27,72.95,73.12,22085.0,72.37,72.5383,72.2215,72.3898,22085.0
2024-12-10 12:30:00,73.16,73.3,73.15,73.26,9923.0,72.4294,72.568,72.4195,72.5284,9923.0
2024-12-10 13:00:00,73.26,73.39,73.16,73.29,13905.0,72.5284,72.6571,72.4294,72.5581,13905.0
2024-12-10 13:30:00,73.27,73.29,73.11,73.18,8664.0,72.5383,72.5581,72.3799,72.4492,8664.0
2024-12-10 14:00:00,73.16,73.21,73.05,73.2,18420.0,72.4294,72.4789,72.3205,72.469,18420.0
2024-12-10 14:30:00,73.2,73.31,73.14,73.3,24005.0,72.469,72.5779,72.4096,72.568,24005.0
2024-12-10 15:00:00,73.28,73.28,72.85,72.87,52184.0,72.5482,72.5482,72.1225,72.1423,52184.0
2024-12-10 15:30:00,72.85,73.01,72.62,73.0,117655.0,72.1225,72.2809,71.8948,72.271,117655.0
2024-12-11 09:30:00,73.4,73.7,73.04,73.18,22595.0,72.667,72.964,72.3106,72.4492,22595.0
2024-12-11 10:00:00,73.04,73.08,72.8,72.88,21270.0,72.3106,72.3502,72.073,72.1522,21270.0
2024-12-11 10:30:00,72.88,72.88,72.68,72.7,15843.0,72.1522,72.1522,71.9542,71.974,15843.0
2024-12-11 11:00:00,72.7,72.78,72.46,72.75,23515.0,71.974,72.0532,71.7363,72.0235,23515.0
2024-12-11 11:30:00,72.75,73.05,72.73,72.91,33861.0,72.0235,72.3205,72.0037,72.1819,33861.0
2024-12-11 12:00:00,72.9,72.91,72.69,72.7,12932.0,72.172,72.1819,71.9641,71.974,12932.0
2024-12-11 12:30:00,72.71,72.9,72.7,72.89,17167.0,71.9839,72.172,71.974,72.1621,17167.0
2024-12-11 13:00:00,72.91,72.97,72.87,72.96,20417.0,72.1819,72.2413,72.1423,72.2314,20417.0
2024-12-11 13:30:00,72.96,73.02,72.82,72.85,17253.0,72.2314,72.2908,72.0928,72.1225,17253.0
2024-12-11 14:00:00,72.86,73.07,72.78,73.0,30528.0,72.1324,72.3403,72.0532,72.271,30528.0
2024-12-11 14:30:00,73.01,73.26,72.99,73.15,36702.0,72.2809,72.5284,72.2611,72.4195,36702.0
2024-12-11 15:00:00,73.12,73.14,72.87,72.87,39129.0,72.3898,72.4096,72.1423,72.1423,39129.0
2024-12-11 15:30:00,72.85,73.04,72.7,72.85,136215.0,72.1225,72.3106,71.974,72.1225,136215.0
2024-12-12 09:30:00,72.67,73.15,72.19,72.67,49021.0,71.9443,72.4195,71.469,71.9443,49021.0
2024-12-12 10:00:00,72.68,72.93,72.43,72.43,64046.0,71.9542,72.2017,71.7066,71.7066,64046.0
2024-12-12 10:30:00,72.48,72.71,72.36,72.68,17193.0,71.7562,71.9839,71.6373,71.9542,17193.0
2024-12-12 11:00:00,72.62,72.7,72.55,72.7,13584.0,71.8948,71.974,71.8255,71.974,13584.0
2024-12-12 11:30:00,72.68,72.72,72.42,72.42,20646.0,71.9542,71.9938,71.6967,71.6967,20646.0
2024-12-12 12:00:00,72.43,72.68,72.31,72.67,17218.0,71.7066,71.9542,71.5878,71.9443,17218.0
2024-12-12 12:30:00,72.68,72.81,72.53,72.71,23631.0,71.9542,72.0829,71.8057,71.9839,23631.0
2024-12-12 13:00:00,72.7,72.81,72.6,72.72,11095.0,71.974,72.0829,71.875,71.9938,11095.0
2024-12-12 13:30:00,72.71,72.8,72.6,72.74,25441.0,71.9839,72.073,71.875,72.0136,25441.0
2024-12-12 14:00:00,72.72,72.81,72.61,72.63,19413.0,71.9938,72.0829,71.8849,71.9047,19413.0
2024-12-12 14:30:00,72.63,72.81,72.59,72.81,21074.0,71.9047,72.0829,71.8651,72.0829,21074.0
2024-12-12 15:00:00,72.84,72.93,72.74,72.92,64179.0,72.1126,72.2017,72.0136,72.1918,64179.0
2024-12-12 15:30:00,72.9,72.92,72.45,72.62,87514.0,72.172,72.1918,71.7264,71.8948,87514.0
2024-12-13 09:30:00,72.28,72.8,72.2,72.53,31287.0,71.5581,72.073,71.4789,71.8057,31287.0
2024-12-13 10:00:00,72.55,72.6,72.08,72.28,15620.0,71.8255,71.875,71.3601,71.5581,15620.0
2024-12-13 10:30:00,72.38,72.53,72.18,72.53,20827.0,71.6571,71.8057,71.4591,71.8057,20827.0
2024-12-13 11:00:00,72.53,72.79,72.43,72.79,32282.0,71.8057,72.0631,71.7066,72.0631,32282.0
2024-12-13 11:30:00,72.74,72.82,72.57,72.72,20072.0,72.0136,72.0928,71.8453,71.9938,20072.0
2024-12-13 12:00:00,72.73,72.76,72.5,72.72,36734.0,72.0037,72.0334,71.776,71.9938,36734.0
2024-12-13 12:30:00,72.7,72.78,72.48,72.59,23985.0,71.974,72.0532,71.7562,71.8651,23985.0
2024-12-13 13:00:00,72.59,72.64,72.49,72.49,37401.0,71.8651,71.9146,71.7661,71.7661,37401.0
2024-12-13 13:30:00,72.53,72.59,72.45,72.45,21304.0,71.8057,71.8651,71.7264,71.7264,21304.0
2024-12-13 14:00:00,72.47,72.59,72.39,72.39,14976.0,71.7463,71.8651,71.667,71.667,14976.0
2024-12-13 14:30:00,72.42,72.6,72.4,72.56,13998.0,71.6967,71.875,71.6769,71.8354,13998.0
2024-12-13 15:00:00,72.58,72.62,72.47,72.47,25920.0,71.8552,71.8948,71.7463,71.7463,25920.0
2024-12-13 15:30:00,72.48,72.57,72.36,72.48,122409.0,71.7562,71.8453,71.6373,71.7562,122409.0
2024-12-16 09:30:00,72.13,73.26,71.95,73.14,56519.0,71.4096,72.5284,71.2314,72.4096,56519.0
2024-12-16 10:00:00,73.16,73.4,72.9,73.06,32320.0,72.4294,72.667,72.172,72.3304,32320.0
2024-12-16 10:30:00,73.02,73.13,72.95,72.95,18829.0,72.2908,72.3997,72.2215,72.2215,18829.0
2024-12-16 11:00:00,72.9,72.9,72.61,72.61,10989.0,72.172,72.172,71.8849,71.8849,10989.0
2024-12-16 11:30:00,72.61,72.73,72.52,72.64,9277.0,71.8849,72.0037,71.7958,71.9146,9277.0
2024-12-16 12:00:00,72.66,72.92,72.62,72.83,23663.0,71.9344,72.1918,71.8948,72.1027,23663.0
2024-12-16 12:30:00,72.84,72.91,72.54,72.66,29946.0,72.1126,72.1819,71.8156,71.9344,29946.0
2024-12-16 13:00:00,72.66,72.71,72.53,72.55,8241.0,71.9344,71.9839,71.8057,71.8255,8241.0
2024-12-16 13:30:00,72.55,72.63,72.48,72.55,14925.0,71.8255,71.9047,71.7562,71.8255,14925.0
2024-12-16 14:00:00,72.57,72.57,72.4,72.42,8325.0,71.8453,71.8453,71.6769,71.6967,8325.0
2024-12-16 14:30:00,72.4,72.4,72.27,72.33,20421.0,71.6769,71.6769,71.5482,71.6076,20421.0
2024-12-16 15:00:00,72.33,72.33,72.01,72.04,19196.0,71.6076,71.6076,71.2908,71.3205,19196.0
2024-12-16 15:30:00,72.03,72.03,71.8,71.9,75419.0,71.3106,71.3106,71.0829,71.1819,75419.0
2024-12-17 09:30:00,71.66,72.21,71.46,71.91,88749.0,70.9443,71.4888,70.7463,71.1918,88749.0
2024-12-17 10:00:00,71.87,71.87,71.14,71.14,38886.0,71.1522,71.1522,70.4295,70.4295,38886.0
2024-12-17 10:30:00,71.16,71.2,71.0,71.16,40920.0,70.4493,70.4889,70.2909,70.4493,40920.0
2024-12-17 11:00:00,71.2,71.5,71.12,71.31,49731.0,70.4889,70.7859,70.4097,70.5978,49731.0
2024-12-17 11:30:00,71.29,71.35,71.03,71.2,46657.0,70.578,70.6374,70.3206,70.4889,46657.0
2024-12-17 12:00:00,71.23,71.25,71.01,71.05,36197.0,70.5186,70.5384,70.3008,70.3404,36197.0
2024-12-17 12:30:00,71.04,71.09,70.98,71.05,18198.0,70.3305,70.38,70.2711,70.3404,18198.0
2024-12-17 13:00:00,71.05,71.19,70.92,71.19,21513.0,70.3404,70.479,70.2117,70.479,21513.0
2024-12-17 13:30:00,71.19,71.36,71.16,71.3,48826.0,70.479,70.6473,70.4493,70.5879,48826.0
2024-12-17 14:00:00,71.3,71.3,71.1,71.14,33022.0,70.5879,70.5879,70.3899,70.4295,33022.0
2024-12-17 14:30:00,71.12,71.13,70.93,70.97,20244.0,70.4097,70.4196,70.2216,70.2612,20244.0
2024-12-17 15:00:00,70.98,71.11,70.81,71.05,43263.0,70.2711,70.3998,70.1028,70.3404,43263.0
2024-12-17 15:30:00,71.07,71.09,70.76,70.82,129931.0,70.3602,70.38,70.0533,70.1127,129931.0
2024-12-18 09:30:00,71.08,71.7,70.78,71.47,54063.0,70.3701,70.9839,70.0731,70.7562,54063.0
2024-12-18 10:00:00,71.41,71.53,71.3,71.42,20364.0,70.6968,70.8156,70.5879,70.7067,20364.0
2024-12-18 10:30:00,71.38,71.54,71.32,71.42,14975.0,70.6671,70.8255,70.6077,70.7067,14975.0
2024-12-18 11:00:00,71.41,71.44,71.23,71.34,12724.0,70.6968,70.7265,70.5186,70.6275,12724.0
2024-12-18 11:30:00,71.36,71.36,71.18,71.23,14513.0,70.6473,70.6473,70.4691,70.5186,14513.0
2024-12-18 12:00:00,71.25,71.43,71.12,71.32,13271.0,70.5384,70.7166,70.4097,70.6077,13271.0
2024-12-18 12:30:00,71.29,71.3,71.13,71.13,5196.0,70.578,70.5879,70.4196,70.4196,5196.0
2024-12-18 13:00:00,71.09,71.24,71.0,71.23,12553.0,70.38,70.5285,70.2909,70.5186,12553.0
2024-12-18 13:30:00,71.23,71.31,71.16,71.26,6441.0,70.5186,70.5978,70.4493,70.5483,6441.0
2024-12-18 14:00:00,71.27,71.27,70.44,70.44,22282.0,70.5582,70.5582,69.7365,69.7365,22282.0
2024-12-18 14:30:00,70.43,70.57,69.93,69.97,19299.0,69.7266,69.8652,69.2316,69.2712,19299.0
2024-12-18 15:00:00,70.0,70.06,69.52,69.6,21191.0,69.3009,69.3603,68.8257,68.9049,21191.0
2024-12-18 15:30:00,69.63,69.74,68.89,68.89,97104.0,68.9346,69.0435,68.202,68.202,97104.0
2024-12-19 09:30:00,68.94,69.92,68.76,69.31,74247.0,68.2515,69.2217,68.0733,68.6178,74247.0
2024-12-19 10:00:00,69.31,69.37,68.81,69.06,52837.0,68.6178,68.6772,68.1228,68.3703,52837.0
2024-12-19 10:30:00,69.09,69.33,68.95,69.0,28810.0,68.4,68.6376,68.2614,68.3109,28810.0
2024-12-19 11:00:00,69.0,69.33,68.86,69.33,25240.0,68.3109,68.6376,68.1723,68.6376,25240.0
2024-12-19 11:30:00,69.31,69.32,68.94,69.05,64932.0,68.6178,68.6277,68.2515,68.3604,64932.0
2024-12-19 12:00:00,69.04,69.11,69.0,69.11,22650.0,68.3505,68.4198,68.3109,68.4198,22650.0
2024-12-19 12:30:00,69.07,69.07,68.73,68.77,32972.0,68.3802,68.3802,68.0436,68.0832,32972.0
2024-12-19 13:00:00,68.75,68.75,68.53,68.67,36907.0,68.0634,68.0634,67.8456,67.9842,36907.0
2024-12-19 13:30:00,68.63,68.79,68.56,68.79,33121.0,67.9446,68.103,67.8753,68.103,33121.0
2024-12-19 14:00:00,68.79,68.79,68.53,68.57,21094.0,68.103,68.103,67.8456,67.8852,21094.0
2024-12-19 14:30:00,68.55,68.8,68.44,68.73,41673.0,67.8654,68.1129,67.7565,68.0436,41673.0
2024-12-19 15:00:00,68.73,68.84,68.64,68.75,50264.0,68.0436,68.1525,67.9545,68.0634,50264.0
2024-12-19 15:30:00,68.75,68.82,68.38,68.42,162700.0,68.0634,68.1327,67.6971,67.7367,162700.0
2024-12-20 09:30:00,68.24,69.01,68.07,68.81,114876.0,67.5585,68.3208,67.3902,68.1228,114876.0
2024-12-20 10:00:00,68.85,68.86,68.39,68.72,28181.0,68.1624,68.1723,67.707,68.0337,28181.0
2024-12-20 10:30:00,68.69,68.9,68.62,68.7,23021.0,68.004,68.2119,67.9347,68.0139,23021.0
2024-12-20 11:00:00,68.77,69.17,68.76,69.17,11787.0,68.0832,68.4792,68.0733,68.4792,11787.0
2024-12-20 11:30:00,69.14,69.41,69.14,69.27,22142.0,68.4495,68.7168,68.4495,68.5782,22142.0
2024-12-20 12:00:00,69.23,69.27,69.07,69.22,14719.0,68.5386,68.5782,68.3802,68.5287,14719.0
2024-12-20 12:30:00,69.18,69.33,69.01,69.23,14725.0,68.4891,68.6376,68.3208,68.5386,14725.0
2024-12-20 13:00:00,69.23,69.3,69.08,69.09,35174.0,68.5386,68.6079,68.3901,68.4,35174.0
2024-12-20 13:30:00,69.08,69.18,68.96,68.98,15947.0,68.3901,68.4891,68.2713,68.2911,15947.0
2024-12-20 14:00:00,68.99,69.09,68.94,69.04,18205.0,68.301,68.4,68.2515,68.3505,18205.0
2024-12-20 14:30:00,69.06,69.13,68.94,68.96,31400.0,68.3703,68.4396,68.2515,68.2713,31400.0
2024-12-20 15:00:00,68.99,69.04,68.78,68.88,34130.0,68.301,68.3505,68.0931,68.1921,34130.0
2024-12-20 15:30:00,68.89,69.11,68.62,68.72,172646.0,68.202,68.4198,67.9347,68.0337,172646.0
2024-12-23 09:30:00,68.22,68.52,68.12,68.41,29126.0,67.5387,67.8357,67.4397,67.7268,29126.0
2024-12-23 10:00:00,68.35,68.6,68.27,68.59,23408.0,67.6674,67.9149,67.5882,67.905,23408.0
2024-12-23 10:30:00,68.62,68.68,68.11,68.16,12543.0,67.9347,67.9941,67.4298,67.4793,12543.0
2024-12-23 11:00:00,68.18,68.28,68.1,68.19,13974.0,67.4991,67.5981,67.4199,67.509,13974.0
2024-12-23 11:30:00,68.18,68.45,68.18,68.45,10530.0,67.4991,67.7664,67.4991,67.7664,10530.0
2024-12-23 12:00:00,68.42,68.42,68.19,68.25,16189.0,67.7367,67.7367,67.509,67.5684,16189.0
2024-12-23 12:30:00,68.27,68.32,68.18,68.26,10252.0,67.5882,67.6377,67.4991,67.5783,10252.0
2024-12-23 13:00:00,68.25,68.5,68.24,68.48,14834.0,67.5684,67.8159,67.5585,67.7961,14834.0
2024-12-23 13:30:00,68.47,68.48,68.33,68.44,11874.0,67.7862,67.7961,67.6476,67.7565,11874.0
2024-12-23 14:00:00,68.43,68.45,68.38,68.39,9474.0,67.7466,67.7664,67.6971,67.707,9474.0
2024-12-23 14:30:00,68.4,68.47,68.25,68.42,16581.0,67.7169,67.7862,67.5684,67.7367,16581.0
2024-12-23 15:00:00,68.41,68.51,68.26,68.49,27172.0,67.7268,67.8258,67.5783,67.806,27172.0
2024-12-23 15:30:00,68.47,68.64,68.36,68.54,61198.0,67.7862,67.9545,67.6773,67.8555,61198.0
2024-12-24 09:30:00,68.48,68.53,68.15,68.44,24968.0,67.7961,67.8456,67.4694,67.7565,24968.0
2024-12-24 10:00:00,68.49,68.85,68.43,68.61,19926.0,67.806,68.1624,67.7466,67.9248,19926.0
2024-12-24 10:30:00,68.64,68.71,68.51,68.57,41086.0,67.9545,68.0238,67.8258,67.8852,41086.0
2024-12-24 11:00:00,68.56,68.75,68.43,68.54,35569.0,67.8753,68.0634,67.7466,67.8555,35569.0
2024-12-24 11:30:00,68.58,68.66,68.51,68.59,14542.0,67.8951,67.9743,67.8258,67.905,14542.0
2024-12-24 12:00:00,68.57,68.74,68.57,68.7,9704.0,67.8852,68.0535,67.8852,68.0139,9704.0
2024-12-24 12:30:00,68.7,68.89,68.61,68.87,46231.0,68.0139,68.202,67.9248,68.1822,46231.0
2024-12-26 09:30:00,68.64,68.9,68.46,68.81,27151.0,67.9545,68.2119,67.7763,68.1228,27151.0
2024-12-26 10:00:00,68.74,68.95,68.67,68.67,13936.0,68.0535,68.2614,67.9842,67.9842,13936.0
2024-12-26 10:30:00,68.65,69.01,68.62,69.0,25088.0,67.9644,68.3208,67.9347,68.3109,25088.0
2024-12-26 11:00:00,68.98,69.24,68.94,69.16,17195.0,68.2911,68.5485,68.2515,68.4693,17195.0
2024-12-26 11:30:00,69.15,69.22,69.04,69.19,16353.0,68.4594,68.5287,68.3505,68.499,16353.0
2024-12-26 12:00:00,69.18,69.2,68.99,69.02,19547.0,68.4891,68.5089,68.301,68.3307,19547.0
2024-12-26 12:30:00,68.99,69.03,68.89,68.9,7726.0,68.301,68.3406,68.202,68.2119,7726.0
2024-12-26 13:00:00,68.91,68.99,68.9,68.91,8760.0,68.2218,68.301,68.2119,68.2218,8760.0
2024-12-26 13:30:00,68.9,68.9,68.76,68.89,17987.0,68.2119,68.2119,68.0733,68.202,17987.0
2024-12-26 14:00:00,68.88,68.89,68.79,68.81,7538.0,68.1921,68.202,68.103,68.1228,7538.0
2024-12-26 14:30:00,68.79,68.82,68.6,68.73,35928.0,68.103,68.1327,67.9149,68.0436,35928.0
2024-12-26 15:00:00,68.72,68.72,68.54,68.63,32839.0,68.0337,68.0337,67.8555,67.9446,32839.0
2024-12-26 15:30:00,68.62,69.02,68.58,68.86,98410.0,67.9347,68.3307,67.8951,68.1723,98410.0
2024-12-27 09:30:00,68.6,69.07,68.45,69.07,16098.0,67.9149,68.3802,67.7664,68.3802,16098.0
2024-12-27 10:00:00,69.06,69.07,68.56,68.57,8976.0,68.3703,68.3802,67.8753,67.8852,8976.0
2024-12-27 10:30:00,68.55,68.84,68.51,68.6,10174.0,67.8654,68.1525,67.8258,67.9149,10174.0
2024-12-27 11:00:00,68.56,68.75,68.46,68.68,22807.0,67.8753,68.0634,67.7763,67.9941,22807.0
2024-12-27 11:30:00,68.65,68.72,68.46,68.51,24268.0,67.9644,68.0337,67.7763,67.8258,24268.0
2024-12-27 12:00:00,68.5,68.5,68.26,68.34,8344.0,67.8159,67.8159,67.5783,67.6575,8344.0
2024-12-27 12:30:00,68.34,68.37,68.23,68.29,5377.0,67.6575,67.6872,67.5486,67.608,5377.0
2024-12-27 13:00:00,68.33,68.4,68.32,68.37,6296.0,67.6476,67.7169,67.6377,67.6872,6296.0
2024-12-27 13:30:00,68.35,68.49,68.31,68.46,9367.0,67.6674,67.806,67.6278,67.7763,9367.0
2024-12-27 14:00:00,68.45,68.59,68.41,68.52,13427.0,67.7664,67.905,67.7268,67.8357,13427.0
2024-12-27 14:30:00,68.52,68.72,68.51,68.69,12955.0,67.8357,68.0337,67.8258,68.004,12955.0
2024-12-27 15:00:00,68.67,68.67,68.33,68.38,16960.0,67.9842,67.9842,67.6476,67.6971,16960.0
2024-12-27 15:30:00,68.37,68.56,68.29,68.46,75214.0,67.6872,67.8753,67.608,67.7763,75214.0
2024-12-30 09:30:00,68.15,68.15,67.4,67.63,34063.0,67.4694,67.4694,66.7269,66.9546,34063.0
2024-12-30 10:00:00,67.59,67.76,67.38,67.44,16477.0,66.915,67.0833,66.7071,66.7665,16477.0
2024-12-30 10:30:00,67.44,67.79,67.41,67.79,15225.0,66.7665,67.113,66.7368,67.113,15225.0
2024-12-30 11:00:00,67.76,67.91,67.73,67.83,25486.0,67.0833,67.2318,67.0536,67.1526,25486.0
2024-12-30 11:30:00,67.84,67.96,67.78,67.86,10059.0,67.1625,67.2813,67.1031,67.1823,10059.0
2024-12-30 12:00:00,67.9,68.05,67.89,67.99,13830.0,67.2219,67.3704,67.212,67.311,13830.0
2024-12-30 12:30:00,67.96,68.11,67.95,68.07,10497.0,67.2813,67.4298,67.2714,67.3902,10497.0
2024-12-30 13:00:00,68.05,68.22,67.98,68.03,25716.0,67.3704,67.5387,67.3011,67.3506,25716.0
2024-12-30 13:30:00,68.01,68.17,67.97,68.15,20576.0,67.3308,67.4892,67.2912,67.4694,20576.0
2024-12-30 14:00:00,68.16,68.21,67.98,68.07,24572.0,67.4793,67.5288,67.3011,67.3902,24572.0
2024-12-30 14:30:00,68.07,68.2,68.05,68.15,20579.0,67.3902,67.5189,67.3704,67.4694,20579.0
2024-12-30 15:00:00,68.15,68.23,68.06,68.06,24490.0,67.4694,67.5486,67.3803,67.3803,24490.0
2024-12-30 15:30:00,68.06,68.23,67.93,68.03,109655.0,67.3803,67.5486,67.2516,67.3506,109655.0
2024-12-31 09:30:00,68.35,68.68,68.09,68.16,39334.0,67.6674,67.9941,67.41,67.4793,39334.0
2024-12-31 10:00:00,68.22,68.45,68.12,68.45,30253.0,67.5387,67.7664,67.4397,67.7664,30253.0
2024-12-31 10:30:00,68.41,68.49,68.19,68.27,20175.0,67.7268,67.806,67.509,67.5882,20175.0
2024-12-31 11:00:00,68.24,68.24,67.97,68.0,15184.0,67.5585,67.5585,67.2912,67.3209,15184.0
2024-12-31 11:30:00,67.99,68.05,67.81,67.92,15633.0,67.311,67.3704,67.1328,67.2417,15633.0
2024-12-31 12:00:00,67.88,67.95,67.8,67.9,48331.0,67.2021,67.2714,67.1229,67.2219,48331.0
2024-12-31 12:30:00,67.88,68.07,67.8,68.07,38585.0,67.2021,67.3902,67.1229,67.3902,38585.0
2024-12-31 13:00:00,68.03,68.09,67.72,67.72,12044.0,67.3506,67.41,67.0437,67.0437,12044.0
2024-12-31 13:30:00,67.72,67.96,67.7,67.81,15344.0,67.0437,67.2813,67.0239,67.1328,15344.0
2024-12-31 14:00:00,67.76,67.9,67.67,67.77,20731.0,67.0833,67.2219,66.9942,67.0932,20731.0
2024-12-31 14:30:00,67.74,67.97,67.69,67.95,14584.0,67.0635,67.2912,67.014,67.2714,14584.0
2024-12-31 15:00:00,67.92,68.18,67.89,68.15,14126.0,67.2417,67.4991,67.212,67.4694,14126.0
2024-12-31 15:30:00,68.14,68.23,68.0,68.21,91930.0,67.4595,67.5486,67.3209,67.5288,91930.0
2025-01-02 09:30:00,68.51,69.32,68.42,69.17,48473.0,67.8258,68.6277,67.7367,68.4792,48473.0
2025-01-02 10:00:00,69.14,69.18,68.32,68.32,20123.0,68.4495,68.4891,67.6377,67.6377,20123.0
2025-01-02 10:30:00,68.4,68.62,68.34,68.49,13231.0,67.7169,67.9347,67.6575,67.806,13231.0
2025-01-02 11:00:00,68.51,68.55,68.21,68.28,15453.0,67.8258,67.8654,67.5288,67.5981,15453.0
2025-01-02 11:30:00,68.31,68.44,68.1,68.21,24958.0,67.6278,67.7565,67.4199,67.5288,24958.0
2025-01-02 12:00:00,68.23,68.38,68.03,68.03,13526.0,67.5486,67.6971,67.3506,67.3506,13526.0
2025-01-02 12:30:00,68.04,68.04,67.85,67.96,9941.0,67.3605,67.3605,67.1724,67.2813,9941.0
2025-01-02 13:00:00,67.94,67.95,67.53,67.66,27655.0,67.2615,67.2714,66.8556,66.9843,27655.0
2025-01-02 13:30:00,67.6,67.6,67.39,67.52,11056.0,66.9249,66.9249,66.717,66.8457,11056.0
2025-01-02 14:00:00,67.49,67.67,67.49,67.67,15931.0,66.816,66.9942,66.816,66.9942,15931.0
2025-01-02 14:30:00,67.62,67.63,67.3,67.31,24701.0,66.9447,66.9546,66.6279,66.6378,24701.0
2025-01-02 15:00:00,67.32,67.57,67.32,67.5,22739.0,66.6477,66.8952,66.6477,66.8259,22739.0
2025-01-02 15:30:00,67.5,67.58,67.29,67.33,117564.0,66.8259,66.9051,66.618,66.6576,117564.0
2025-01-03 09:30:00,67.46,67.84,67.16,67.64,32476.0,66.7863,67.1625,66.4893,66.9645,32476.0
2025-01-03 10:00:00,67.4,67.96,67.4,67.94,26250.0,66.7269,67.2813,66.7269,67.2615,26250.0
2025-01-03 10:30:00,67.9,68.09,67.77,67.97,16311.0,67.2219,67.41,67.0932,67.2912,16311.0
2025-01-03 11:00:00,67.94,68.08,67.83,67.9,21132.0,67.2615,67.4001,67.1526,67.2219,21132.0
2025-01-03 11:30:00,67.9,68.2,67.9,68.19,22415.0,67.2219,67.5189,67.2219,67.509,22415.0
2025-01-03 12:00:00,68.18,68.3,68.14,68.15,23926.0,67.4991,67.6179,67.4595,67.4694,23926.0
2025-01-03 12:30:00,68.18,68.39,68.16,68.24,27657.0,67.4991,67.707,67.4793,67.5585,27657.0
2025-01-03 13:00:00,68.25,68.58,68.25,68.52,25988.0,67.5684,67.8951,67.5684,67.8357,25988.0
2025-01-03 13:30:00,68.59,68.68,68.56,68.57,32326.0,67.905,67.9941,67.8753,67.8852,32326.0
2025-01-03 14:00:00,68.6,68.75,68.6,68.7,20483.0,67.9149,68.0634,67.9149,68.0139,20483.0
2025-01-03 14:30:00,68.71,68.78,68.64,68.66,21227.0,68.0238,68.0931,67.9545,67.9743,21227.0
2025-01-03 15:00:00,68.68,68.76,68.65,68.73,30259.0,67.9941,68.0733,67.9644,68.0436,30259.0
2025-01-03 15:30:00,68.73,68.76,68.43,68.59,122181.0,68.0436,68.0733,67.7466,67.905,122181.0
2025-01-06 09:30:00,68.87,69.48,68.79,69.06,30598.0,68.1822,68.7861,68.103,68.3703,30598.0
2025-01-06 10:00:00,69.06,69.27,68.41,68.66,26248.0,68.3703,68.5782,67.7268,67.9743,26248.0
2025-01-06 10:30:00,68.61,68.75,68.39,68.41,14950.0,67.9248,68.0634,67.707,67.7268,14950.0
2025-01-06 11:00:00,68.45,68.81,68.39,68.81,43117.0,67.7664,68.1228,67.707,68.1228,43117.0
2025-01-06 11:30:00,68.74,69.36,68.74,69.3,66264.0,68.0535,68.6673,68.0535,68.6079,66264.0
2025-01-06 12:00:00,69.3,69.46,69.25,69.37,90039.0,68.6079,68.7663,68.5584,68.6772,90039.0
2025-01-06 12:30:00,69.38,69.54,68.95,69.3,190074.0,68.6871,68.8455,68.2614,68.6079,190074.0
2025-01-06 13:00:00,69.32,69.32,69.01,69.09,19217.0,68.6277,68.6277,68.3208,68.4,19217.0
2025-01-06 13:30:00,69.06,69.1,68.88,69.06,27778.0,68.3703,68.4099,68.1921,68.3703,27778.0
2025-01-06 14:00:00,69.06,69.08,68.9,69.06,28281.0,68.3703,68.3901,68.2119,68.3703,28281.0
2025-01-06 14:30:00,69.05,69.14,68.8,68.82,23174.0,68.3604,68.4495,68.1129,68.1327,23174.0
2025-01-06 15:00:00,68.82,68.82,68.59,68.72,39224.0,68.1327,68.1327,67.905,68.0337,39224.0
2025-01-06 15:30:00,68.73,68.95,68.58,68.91,152684.0,68.0436,68.2614,67.8951,68.2218,152684.0
2025-01-07 09:30:00,68.72,69.33,68.71,69.26,19692.0,68.0337,68.6376,68.0238,68.5683,19692.0
2025-01-07 10:00:00,69.31,69.31,68.4,68.89,14396.0,68.6178,68.6178,67.7169,68.202,14396.0
2025-01-07 10:30:00,68.89,69.0,68.61,68.98,17741.0,68.202,68.3109,67.9248,68.2911,17741.0
2025-01-07 11:00:00,69.01,69.05,68.7,69.02,28384.0,68.3208,68.3604,68.0139,68.3307,28384.0
2025-01-07 11:30:00,69.01,69.03,68.65,68.68,38445.0,68.3208,68.3406,67.9644,67.9941,38445.0
2025-01-07 12:00:00,68.66,68.9,68.66,68.89,25258.0,67.9743,68.2119,67.9743,68.202,25258.0
2025-01-07 12:30:00,68.88,68.91,68.68,68.81,31455.0,68.1921,68.2218,67.9941,68.1228,31455.0
2025-01-07 13:00:00,68.79,69.01,68.79,69.0,23839.0,68.103,68.3208,68.103,68.3109,23839.0
2025-01-07 13:30:00,68.98,69.0,68.75,68.8,19763.0,68.2911,68.3109,68.0634,68.1129,19763.0
2025-01-07 14:00:00,68.77,68.77,68.64,68.66,28003.0,68.0832,68.0832,67.9545,67.9743,28003.0
2025-01-07 14:30:00,68.66,68.73,68.48,68.56,56190.0,67.9743,68.0436,67.7961,67.8753,56190.0
2025-01-07 15:00:00,68.56,68.59,68.14,68.16,51457.0,67.8753,67.905,67.4595,67.4793,51457.0
2025-01-07 15:30:00,68.16,68.32,67.96,68.31,151474.0,67.4793,67.6377,67.2813,67.6278,151474.0
2025-01-08 09:30:00,67.87,68.11,67.28,67.37,42380.0,67.1922,67.4298,66.6081,66.6972,42380.0
2025-01-08 10:00:00,67.45,67.82,67.37,67.51,30067.0,66.7764,67.1427,66.6972,66.8358,30067.0
2025-01-08 10:30:00,67.48,68.17,67.44,68.17,40411.0,66.8061,67.4892,66.7665,67.4892,40411.0
2025-01-08 11:00:00,68.13,68.2,67.97,68.16,49306.0,67.4496,67.5189,67.2912,67.4793,49306.0
2025-01-08 11:30:00,68.16,68.27,68.05,68.18,42022.0,67.4793,67.5882,67.3704,67.4991,42022.0
2025-01-08 12:00:00,68.14,68.18,67.88,67.96,41151.0,67.4595,67.4991,67.2021,67.2813,41151.0
2025-01-08 12:30:00,67.98,68.08,67.88,68.07,27231.0,67.3011,67.4001,67.2021,67.3902,27231.0
2025-01-08 13:00:00,68.06,68.26,68.06,68.26,21989.0,67.3803,67.5783,67.3803,67.5783,21989.0
2025-01-08 13:30:00,68.23,68.3,68.05,68.15,23378.0,67.5486,67.6179,67.3704,67.4694,23378.0
2025-01-08 14:00:00,68.14,68.5,68.1,68.48,24295.0,67.4595,67.8159,67.4199,67.7961,24295.0
2025-01-08 14:30:00,68.47,68.58,68.38,68.49,24273.0,67.7862,67.8951,67.6971,67.806,24273.0
2025-01-08 15:00:00,68.52,68.66,68.47,68.63,39793.0,67.8357,67.9743,67.7862,67.9446,39793.0
2025-01-08 15:30:00,68.63,68.76,68.51,68.67,119156.0,67.9446,68.0733,67.8258,67.9842,119156.0
2025-01-10 09:30:00,67.88,68.81,67.88,68.66,75679.0,67.2021,68.1228,67.2021,67.9743,75679.0
2025-01-10 10:00:00,68.56,68.62,68.02,68.44,35258.0,67.8753,67.9347,67.3407,67.7565,35258.0
2025-01-10 10:30:00,68.39,68.69,68.24,68.69,25509.0,67.707,68.004,67.5585,68.004,25509.0
2025-01-10 11:00:00,68.71,68.88,68.65,68.7,24995.0,68.0238,68.1921,67.9644,68.0139,24995.0
2025-01-10 11:30:00,68.71,68.73,68.3,68.35,45791.0,68.0238,68.0436,67.6179,67.6674,45791.0
2025-01-10 12:00:00,68.33,68.35,67.59,67.6,56448.0,67.6476,67.6674,66.915,66.9249,56448.0
2025-01-10 12:30:00,67.6,67.76,67.4,67.57,114924.0,66.9249,67.0833,66.7269,66.8952,114924.0
2025-01-10 13:00:00,67.55,67.74,67.33,67.68,24554.0,66.8754,67.0635,66.6576,67.0041,24554.0
2025-01-10 13:30:00,67.65,67.7,67.35,67.63,46377.0,66.9744,67.0239,66.6774,66.9546,46377.0
2025-01-10 14:00:00,67.62,67.78,67.57,67.68,39941.0,66.9447,67.1031,66.8952,67.0041,39941.0
2025-01-10 14:30:00,67.67,67.87,67.59,67.77,31344.0,66.9942,67.1922,66.915,67.0932,31344.0
2025-01-10 15:00:00,67.74,67.74,67.26,67.42,50113.0,67.0635,67.0635,66.5883,66.7467,50113.0
2025-01-10 15:30:00,67.42,67.62,67.2,67.58,197213.0,66.7467,66.9447,66.5289,66.9051,197213.0
2025-01-13 09:30:00,67.58,68.54,67.38,68.52,54441.0,66.9051,67.8555,66.7071,67.8357,54441.0
2025-01-13 10:00:00,68.59,68.6,68.17,68.25,53867.0,67.905,67.9149,67.4892,67.5684,53867.0
2025-01-13 10:30:00,68.29,68.62,68.23,68.59,18203.0,67.608,67.9347,67.5486,67.905,18203.0
2025-01-13 11:00:00,68.59,68.68,68.37,68.66,26006.0,67.905,67.9941,67.6872,67.9743,26006.0
2025-01-13 11:30:00,68.61,68.71,68.46,68.47,50861.0,67.9248,68.0238,67.7763,67.7862,50861.0
2025-01-13 12:00:00,68.46,68.6,68.31,68.31,40323.0,67.7763,67.9149,67.6278,67.6278,40323.0
2025-01-13 12:30:00,68.29,68.5,68.27,68.47,16530.0,67.608,67.8159,67.5882,67.7862,16530.0
2025-01-13 13:00:00,68.5,68.53,68.41,68.53,20847.0,67.8159,67.8456,67.7268,67.8456,20847.0
2025-01-13 13:30:00,68.55,68.59,68.38,68.52,27852.0,67.8654,67.905,67.6971,67.8357,27852.0
2025-01-13 14:00:00,68.52,68.7,68.46,68.69,86406.0,67.8357,68.0139,67.7763,68.004,86406.0
2025-01-13 14:30:00,68.71,68.71,68.51,68.67,44505.0,68.0238,68.0238,67.8258,67.9842,44505.0
2025-01-13 15:00:00,68.67,68.7,68.52,68.54,35553.0,67.9842,68.0139,67.8357,67.8555,35553.0
2025-01-13 15:30:00,68.53,68.78,68.48,68.61,137047.0,67.8456,68.0931,67.7961,67.9248,137047.0
2025-01-14 09:30:00,69.42,70.0,69.42,69.84,75197.0,68.7267,69.3009,68.7267,69.1425,75197.0
2025-01-14 10:00:00,69.84,70.22,69.74,70.04,61742.0,69.1425,69.5187,69.0435,69.3405,61742.0
2025-01-14 10:30:00,70.05,70.34,69.95,70.18,26342.0,69.3504,69.6375,69.2514,69.4791,26342.0
2025-01-14 11:00:00,70.15,70.17,69.92,70.17,28527.0,69.4494,69.4692,69.2217,69.4692,28527.0
2025-01-14 11:30:00,70.15,70.54,70.1,70.48,82621.0,69.4494,69.8355,69.3999,69.7761,82621.0
2025-01-14 12:00:00,70.45,70.72,70.3,70.68,76345.0,69.7464,70.0137,69.5979,69.9741,76345.0
2025-01-14 12:30:00,70.67,70.75,70.52,70.67,34652.0,69.9642,70.0434,69.8157,69.9642,34652.0
2025-01-14 13:00:00,70.65,70.86,70.59,70.79,50704.0,69.9444,70.1523,69.885,70.083,50704.0
2025-01-14 13:30:00,70.78,70.81,70.55,70.76,26069.0,70.0731,70.1028,69.8454,70.0533,26069.0
2025-01-14 14:00:00,70.71,70.75,70.5,70.75,37907.0,70.0038,70.0434,69.7959,70.0434,37907.0
2025-01-14 14:30:00,70.73,71.12,70.72,70.91,37324.0,70.0236,70.4097,70.0137,70.2018,37324.0
2025-01-14 15:00:00,70.92,71.33,70.84,71.33,67486.0,70.2117,70.6176,70.1325,70.6176,67486.0
2025-01-14 15:30:00,71.35,71.35,71.16,71.25,219363.0,70.6374,70.6374,70.4493,70.5384,219363.0
2025-01-15 09:30:00,72.62,73.09,71.83,72.09,72394.0,71.8948,72.3601,71.1126,71.37,72394.0
2025-01-15 10:00:00,72.06,72.18,71.93,72.11,61768.0,71.3403,71.4591,71.2116,71.3898,61768.0
2025-01-15 10:30:00,72.11,72.2,71.72,71.85,28980.0,71.3898,71.4789,71.0037,71.1324,28980.0
2025-01-15 11:00:00,71.82,71.94,71.55,71.63,143996.0,71.1027,71.2215,70.8354,70.9146,143996.0
2025-01-15 11:30:00,71.62,71.63,71.26,71.26,70557.0,70.9047,70.9146,70.5483,70.5483,70557.0
2025-01-15 12:00:00,71.29,71.67,71.29,71.58,37974.0,70.578,70.9542,70.578,70.8651,37974.0
2025-01-15 12:30:00,71.58,71.65,71.44,71.46,27671.0,70.8651,70.9344,70.7265,70.7463,27671.0
2025-01-15 13:00:00,71.47,71.66,71.47,71.53,29426.0,70.7562,70.9443,70.7562,70.8156,29426.0
2025-01-15 13:30:00,71.53,71.53,71.19,71.26,36796.0,70.8156,70.8156,70.479,70.5483,36796.0
2025-01-15 14:00:00,71.26,71.39,71.16,71.39,34456.0,70.5483,70.677,70.4493,70.677,34456.0
2025-01-15 14:30:00,71.39,71.5,71.22,71.25,55834.0,70.677,70.7859,70.5087,70.5384,55834.0
2025-01-15 15:00:00,71.27,71.37,71.17,71.19,64734.0,70.5582,70.6572,70.4592,70.479,64734.0
2025-01-15 15:30:00,71.19,71.23,70.89,70.93,253563.0,70.479,70.5186,70.182,70.2216,253563.0
2025-01-16 09:30:00,71.31,71.31,70.71,70.85,36426.0,70.5978,70.5978,70.0038,70.1424,36426.0
2025-01-16 10:00:00,70.86,71.0,70.68,70.98,44838.0,70.1523,70.2909,69.9741,70.2711,44838.0
2025-01-16 10:30:00,70.95,71.15,70.82,71.12,33592.0,70.2414,70.4394,70.1127,70.4097,33592.0
2025-01-16 11:00:00,71.11,71.43,71.1,71.4,40413.0,70.3998,70.7166,70.3899,70.6869,40413.0
2025-01-16 11:30:00,71.42,71.45,71.24,71.36,36186.0,70.7067,70.7364,70.5285,70.6473,36186.0
2025-01-16 12:00:00,71.36,71.38,71.07,71.14,42925.0,70.6473,70.6671,70.3602,70.4295,42925.0
2025-01-16 12:30:00,71.13,71.14,70.92,71.0,19309.0,70.4196,70.4295,70.2117,70.2909,19309.0
2025-01-16 13:00:00,70.95,71.09,70.92,71.05,15413.0,70.2414,70.38,70.2117,70.3404,15413.0
2025-01-16 13:30:00,71.03,71.15,70.98,70.98,25315.0,70.3206,70.4394,70.2711,70.2711,25315.0
2025-01-16 14:00:00,70.98,71.12,70.96,71.06,15141.0,70.2711,70.4097,70.2513,70.3503,15141.0
2025-01-16 14:30:00,71.06,71.14,71.01,71.09,17368.0,70.3503,70.4295,70.3008,70.38,17368.0
2025-01-16 15:00:00,71.07,71.16,71.05,71.06,44870.0,70.3602,70.4493,70.3404,70.3503,44870.0
2025-01-16 15:30:00,71.09,71.47,71.06,71.41,100192.0,70.38,70.7562,70.3503,70.6968,100192.0
2025-01-17 09:30:00,71.94,72.27,71.51,71.53,98250.0,71.2215,71.5482,70.7958,70.8156,98250.0
2025-01-17 10:00:00,71.56,71.77,71.34,71.77,21351.0,70.8453,71.0532,70.6275,71.0532,21351.0
2025-01-17 10:30:00,71.74,72.01,71.69,71.74,15289.0,71.0235,71.2908,70.974,71.0235,15289.0
2025-01-17 11:00:00,71.77,72.06,71.77,71.79,22438.0,71.0532,71.3403,71.0532,71.073,22438.0
2025-01-17 11:30:00,71.8,72.15,71.8,72.11,34774.0,71.0829,71.4294,71.0829,71.3898,34774.0
2025-01-17 12:00:00,72.13,72.15,71.97,71.97,33015.0,71.4096,71.4294,71.2512,71.2512,33015.0
2025-01-17 12:30:00,71.99,72.08,71.8,71.84,22732.0,71.271,71.3601,71.0829,71.1225,22732.0
2025-01-17 13:00:00,71.83,71.85,71.61,71.63,23676.0,71.1126,71.1324,70.8948,70.9146,23676.0
2025-01-17 13:30:00,71.65,71.75,71.64,71.67,27102.0,70.9344,71.0334,70.9245,70.9542,27102.0
2025-01-17 14:00:00,71.66,71.72,71.54,71.66,22334.0,70.9443,71.0037,70.8255,70.9443,22334.0
2025-01-17 14:30:00,71.64,71.64,71.37,71.42,25032.0,70.9245,70.9245,70.6572,70.7067,25032.0
2025-01-17 15:00:00,71.41,71.58,71.28,71.5,44062.0,70.6968,70.8651,70.5681,70.7859,44062.0
2025-01-17 15:30:00,71.5,71.9,71.42,71.81,196254.0,70.7859,71.1819,70.7067,71.0928,196254.0
2025-01-21 09:30:00,72.5,73.16,72.5,72.79,32355.0,71.776,72.4294,71.776,72.0631,32355.0
2025-01-21 10:00:00,72.73,72.82,72.29,72.79,36026.0,72.0037,72.0928,71.568,72.0631,36026.0
2025-01-21 10:30:00,72.68,72.93,72.41,72.54,16121.0,71.9542,72.2017,71.6868,71.8156,16121.0
2025-01-21 11:00:00,72.55,72.76,72.5,72.76,16597.0,71.8255,72.0334,71.776,72.0334,16597.0
2025-01-21 11:30:00,72.75,72.82,72.6,72.67,19180.0,72.0235,72.0928,71.875,71.9443,19180.0
2025-01-21 12:00:00,72.72,73.1,72.67,73.03,31804.0,71.9938,72.37,71.9443,72.3007,31804.0
2025-01-21 12:30:00,73.03,73.09,72.8,72.86,23511.0,72.3007,72.3601,72.073,72.1324,23511.0
2025-01-21 13:00:00,72.86,72.89,72.73,72.87,15304.0,72.1324,72.1621,72.0037,72.1423,15304.0
2025-01-21 13:30:00,72.88,72.88,72.66,72.73,18882.0,72.1522,72.1522,71.9344,72.0037,18882.0
2025-01-21 14:00:00,72.7,72.84,72.65,72.81,26653.0,71.974,72.1126,71.9245,72.0829,26653.0
2025-01-21 14:30:00,72.81,72.83,72.72,72.77,25256.0,72.0829,72.1027,71.9938,72.0433,25256.0
2025-01-21 15:00:00,72.77,72.77,72.61,72.64,31520.0,72.0433,72.0433,71.8849,71.9146,31520.0
2025-01-21 15:30:00,72.63,72.78,72.54,72.69,166838.0,71.9047,72.0532,71.8156,71.9641,166838.0
2025-01-22 09:30:00,71.93,72.04,70.36,70.6,107060.0,71.2116,71.3205,69.6573,69.8949,107060.0
2025-01-22 10:00:00,70.63,71.39,70.63,71.02,45691.0,69.9246,70.677,69.9246,70.3107,45691.0
2025-01-22 10:30:00,70.98,71.0,70.72,70.97,41240.0,70.2711,70.2909,70.0137,70.2612,41240.0
2025-01-22 11:00:00,70.98,71.01,70.72,70.73,35336.0,70.2711,70.3008,70.0137,70.0236,35336.0
2025-01-22 11:30:00,70.76,70.94,70.67,70.67,27588.0,70.0533,70.2315,69.9642,69.9642,27588.0
2025-01-22 12:00:00,70.67,70.78,70.58,70.59,24922.0,69.9642,70.0731,69.8751,69.885,24922.0
2025-01-22 12:30:00,70.56,70.88,70.54,70.68,26571.0,69.8553,70.1721,69.8355,69.9741,26571.0
2025-01-22 13:00:00,70.7,70.93,70.66,70.84,39056.0,69.9939,70.2216,69.9543,70.1325,39056.0
2025-01-22 13:30:00,70.84,71.08,70.84,70.88,28594.0,70.1325,70.3701,70.1325,70.1721,28594.0
2025-01-22 14:00:00,70.87,70.87,70.65,70.69,29503.0,70.1622,70.1622,69.9444,69.984,29503.0
2025-01-22 14:30:00,70.69,71.0,70.69,70.86,40045.0,69.984,70.2909,69.984,70.1523,40045.0
2025-01-22 15:00:00,70.84,71.12,70.83,71.08,47018.0,70.1325,70.4097,70.1226,70.3701,47018.0
2025-01-22 15:30:00,71.08,71.22,70.93,70.99,174470.0,70.3701,70.5087,70.2216,70.281,174470.0
2025-01-23 09:30:00,71.14,71.23,70.36,70.68,82768.0,70.4295,70.5186,69.6573,69.9741,82768.0
2025-01-23 10:00:00,70.68,70.83,70.29,70.46,181215.0,69.9741,70.1226,69.588,69.7563,181215.0
2025-01-23 10:30:00,70.45,71.02,70.4,71.02,87583.0,69.7464,70.3107,69.6969,70.3107,87583.0
2025-01-23 11:00:00,71.02,71.78,71.02,71.75,54718.0,70.3107,71.0631,70.3107,71.0334,54718.0
2025-01-23 11:30:00,71.7,71.76,71.56,71.73,24956.0,70.9839,71.0433,70.8453,71.0136,24956.0
2025-01-23 12:00:00,71.71,71.85,71.66,71.72,30464.0,70.9938,71.1324,70.9443,71.0037,30464.0
2025-01-23 12:30:00,71.72,71.78,71.54,71.55,24232.0,71.0037,71.0631,70.8255,70.8354,24232.0
2025-01-23 13:00:00,71.55,71.62,71.42,71.44,23610.0,70.8354,70.9047,70.7067,70.7265,23610.0
2025-01-23 13:30:00,71.45,71.62,71.42,71.61,16346.0,70.7364,70.9047,70.7067,70.8948,16346.0
2025-01-23 14:00:00,71.6,71.66,71.54,71.62,14345.0,70.8849,70.9443,70.8255,70.9047,14345.0
2025-01-23 14:30:00,71.62,71.64,71.49,71.51,24911.0,70.9047,70.9245,70.776,70.7958,24911.0
2025-01-23 15:00:00,71.53,71.53,71.4,71.44,27226.0,70.8156,70.8156,70.6869,70.7265,27226.0
2025-01-23 15:30:00,71.43,71.5,71.26,71.27,185320.0,70.7166,70.7859,70.5483,70.5582,185320.0
2025-01-24 09:30:00,71.08,71.34,70.52,70.69,50027.0,70.3701,70.6275,69.8157,69.984,50027.0
2025-01-24 10:00:00,70.8,70.86,70.65,70.84,44359.0,70.0929,70.1523,69.9444,70.1325,44359.0
2025-01-24 10:30:00,70.82,70.87,70.61,70.73,25171.0,70.1127,70.1622,69.9048,70.0236,25171.0
2025-01-24 11:00:00,70.7,70.8,70.6,70.77,44656.0,69.9939,70.0929,69.8949,70.0632,44656.0
2025-01-24 11:30:00,70.76,70.93,70.69,70.89,27532.0,70.0533,70.2216,69.984,70.182,27532.0
2025-01-24 12:00:00,70.89,71.17,70.83,71.05,26998.0,70.182,70.4592,70.1226,70.3404,26998.0
2025-01-24 12:30:00,71.05,71.11,70.82,70.86,15084.0,70.3404,70.3998,70.1127,70.1523,15084.0
2025-01-24 13:00:00,70.86,70.92,70.78,70.82,19460.0,70.1523,70.2117,70.0731,70.1127,19460.0
2025-01-24 13:30:00,70.82,70.92,70.8,70.92,24602.0,70.1127,70.2117,70.0929,70.2117,24602.0
2025-01-24 14:00:00,70.92,70.97,70.75,70.78,17047.0,70.2117,70.2612,70.0434,70.0731,17047.0
2025-01-24 14:30:00,70.78,70.81,70.59,70.6,20829.0,70.0731,70.1028,69.885,69.8949,20829.0
2025-01-24 15:00:00,70.62,70.65,70.4,70.46,31617.0,69.9147,69.9444,69.6969,69.7563,31617.0
2025-01-24 15:30:00,70.44,70.68,70.41,70.59,160307.0,69.7365,69.9741,69.7068,69.885,160307.0
2025-01-27 09:30:00,70.93,71.84,70.86,71.41,95917.0,70.2216,71.1225,70.1523,70.6968,95917.0
2025-01-27 10:00:00,71.4,71.44,71.08,71.26,53937.0,70.6869,70.7265,70.3701,70.5483,53937.0
2025-01-27 10:30:00,71.22,71.25,70.76,70.8,29566.0,70.5087,70.5384,70.0533,70.0929,29566.0
2025-01-27 11:00:00,70.78,71.09,70.68,70.98,25453.0,70.0731,70.38,69.9741,70.2711,25453.0
2025-01-27 11:30:00,70.98,71.11,70.8,70.85,27182.0,70.2711,70.3998,70.0929,70.1424,27182.0
2025-01-27 12:00:00,70.83,71.41,70.83,71.41,31521.0,70.1226,70.6968,70.1226,70.6968,31521.0
2025-01-27 12:30:00,71.42,71.56,71.33,71.36,27674.0,70.7067,70.8453,70.6176,70.6473,27674.0
2025-01-27 13:00:00,71.36,71.39,71.19,71.3,14326.0,70.6473,70.677,70.479,70.5879,14326.0
2025-01-27 13:30:00,71.28,71.38,71.25,71.3,18842.0,70.5681,70.6671,70.5384,70.5879,18842.0
2025-01-27 14:00:00,71.28,71.45,71.28,71.38,20302.0,70.5681,70.7364,70.5681,70.6671,20302.0
2025-01-27 14:30:00,71.35,71.5,71.34,71.4,15571.0,70.6374,70.7859,70.6275,70.6869,15571.0
2025-01-27 15:00:00,71.42,71.65,71.35,71.61,30492.0,70.7067,70.9344,70.6374,70.8948,30492.0
2025-01-27 15:30:00,71.59,71.59,71.29,71.44,148935.0,70.875,70.875,70.578,70.7265,148935.0
2025-01-28 09:30:00,71.41,71.89,70.32,70.49,129557.0,70.6968,71.172,69.6177,69.786,129557.0
2025-01-28 10:00:00,70.44,70.57,70.01,70.09,41114.0,69.7365,69.8652,69.3108,69.39,41114.0
2025-01-28 10:30:00,70.11,70.55,70.1,70.41,53685.0,69.4098,69.8454,69.3999,69.7068,53685.0
2025-01-28 11:00:00,70.39,70.48,69.96,69.96,45859.0,69.687,69.7761,69.2613,69.2613,45859.0
2025-01-28 11:30:00,69.97,69.98,69.75,69.8,34031.0,69.2712,69.2811,69.0534,69.1029,34031.0
2025-01-28 12:00:00,69.83,69.83,69.65,69.69,27289.0,69.1326,69.1326,68.9544,68.994,27289.0
2025-01-28 12:30:00,69.69,69.8,69.63,69.65,19314.0,68.994,69.1029,68.9346,68.9544,19314.0
2025-01-28 13:00:00,69.68,69.79,69.64,69.75,29586.0,68.9841,69.093,68.9445,69.0534,29586.0
2025-01-28 13:30:00,69.77,69.98,69.69,69.74,42418.0,69.0732,69.2811,68.994,69.0435,42418.0
2025-01-28 14:00:00,69.77,69.77,69.58,69.67,28387.0,69.0732,69.0732,68.8851,68.9742,28387.0
2025-01-28 14:30:00,69.68,69.91,69.67,69.91,19033.0,68.9841,69.2118,68.9742,69.2118,19033.0
2025-01-28 15:00:00,69.96,70.03,69.86,69.95,27966.0,69.2613,69.3306,69.1623,69.2514,27966.0
2025-01-28 15:30:00,69.93,70.09,69.76,69.9,180716.0,69.2316,69.39,69.0633,69.2019,180716.0
2025-01-29 09:30:00,69.74,69.86,69.14,69.18,65403.0,69.0435,69.1623,68.4495,68.4891,65403.0
2025-01-29 10:00:00,69.21,69.71,69.13,69.61,69341.0,68.5188,69.0138,68.4396,68.9148,69341.0
2025-01-29 10:30:00,69.63,69.87,69.41,69.49,55102.0,68.9346,69.1722,68.7168,68.796,55102.0
2025-01-29 11:00:00,69.52,69.66,69.24,69.24,30300.0,68.8257,68.9643,68.5485,68.5485,30300.0
2025-01-29 11:30:00,69.27,69.39,69.14,69.31,31464.0,68.5782,68.697,68.4495,68.6178,31464.0
2025-01-29 12:00:00,69.31,69.54,69.31,69.39,28228.0,68.6178,68.8455,68.6178,68.697,28228.0
2025-01-29 12:30:00,69.4,69.54,69.36,69.52,22853.0,68.7069,68.8455,68.6673,68.8257,22853.0
2025-01-29 13:00:00,69.54,69.69,69.47,69.47,49958.0,68.8455,68.994,68.7762,68.7762,49958.0
2025-01-29 13:30:00,69.48,69.71,69.47,69.63,32254.0,68.7861,69.0138,68.7762,68.9346,32254.0
2025-01-29 14:00:00,69.64,69.64,68.88,68.95,40790.0,68.9445,68.9445,68.1921,68.2614,40790.0
2025-01-29 14:30:00,68.96,69.34,68.94,69.12,51344.0,68.2713,68.6475,68.2515,68.4297,51344.0
2025-01-29 15:00:00,69.12,69.22,68.84,69.15,61004.0,68.4297,68.5287,68.1525,68.4594,61004.0
2025-01-29 15:30:00,69.15,69.25,68.9,69.22,201928.0,68.4594,68.5584,68.2119,68.5287,201928.0
2025-01-30 09:30:00,66.51,67.66,65.64,65.64,172959.0,65.8458,66.9843,64.9845,64.9845,172959.0
2025-01-30 10:00:00,65.74,66.5,65.53,65.81,113157.0,65.0835,65.8359,64.8756,65.1528,113157.0
2025-01-30 10:30:00,65.86,66.59,65.76,66.13,65652.0,65.2023,65.925,65.1033,65.4696,65652.0
2025-01-30 11:00:00,66.05,66.61,65.8,66.59,92322.0,65.3904,65.9448,65.1429,65.925,92322.0
2025-01-30 11:30:00,66.59,66.66,66.12,66.2,65378.0,65.925,65.9943,65.4597,65.5389,65378.0
2025-01-30 12:00:00,66.2,66.33,65.98,66.28,57764.0,65.5389,65.6676,65.3211,65.6181,57764.0
2025-01-30 12:30:00,66.27,66.55,66.0,66.42,64091.0,65.6082,65.8854,65.3409,65.7567,64091.0
2025-01-30 13:00:00,66.42,66.76,66.37,66.6,99315.0,65.7567,66.0933,65.7072,65.9349,99315.0
2025-01-30 13:30:00,66.58,66.84,66.57,66.68,68757.0,65.9151,66.1725,65.9052,66.0141,68757.0
2025-01-30 14:00:00,66.67,66.83,66.36,66.39,81356.0,66.0042,66.1626,65.6973,65.727,81356.0
2025-01-30 14:30:00,66.37,66.44,66.13,66.34,203657.0,65.7072,65.7765,65.4696,65.6775,203657.0
2025-01-30 15:00:00,66.33,67.15,66.22,67.14,262042.0,65.6676,66.4794,65.5587,66.4695,262042.0
2025-01-30 15:30:00,67.14,67.41,66.47,67.26,581189.0,66.4695,66.7368,65.8062,66.5883,581189.0
2025-01-31 09:30:00,67.75,68.82,67.54,68.14,92662.0,67.4122,68.4769,67.2033,67.8003,92662.0
2025-01-31 10:00:00,68.19,68.19,67.24,67.24,71900.0,67.85,67.85,66.9048,66.9048,71900.0
2025-01-31 10:30:00,67.22,67.58,67.2,67.23,66384.0,66.8849,67.2431,66.865,66.8948,66384.0
2025-01-31 11:00:00,67.23,67.52,67.21,67.33,35040.0,66.8948,67.1834,66.8749,66.9943,35040.0
2025-01-31 11:30:00,67.3,67.47,67.19,67.19,32698.0,66.9645,67.1336,66.855,66.855,32698.0
2025-01-31 12:00:00,67.22,67.45,67.05,67.39,47086.0,66.8849,67.1137,66.7157,67.054,47086.0
2025-01-31 12:30:00,67.4,67.5,67.3,67.3,26237.0,67.064,67.1635,66.9645,66.9645,26237.0
2025-01-31 13:00:00,67.32,67.49,66.94,67.19,59269.0,66.9844,67.1535,66.6063,66.855,59269.0
2025-01-31 13:30:00,67.14,67.32,67.02,67.06,84629.0,66.8053,66.9844,66.6859,66.7257,84629.0
2025-01-31 14:00:00,67.04,67.08,66.75,67.0,48629.0,66.7058,66.7456,66.4172,66.666,48629.0
2025-01-31 14:30:00,67.02,67.16,66.78,67.03,68547.0,66.6859,66.8252,66.4471,66.6958,68547.0
2025-01-31 15:00:00,67.0,67.3,66.89,67.21,86507.0,66.666,66.9645,66.5565,66.8749,86507.0
2025-01-31 15:30:00,67.21,67.45,67.17,67.3,322568.0,66.8749,67.1137,66.8351,66.9645,322568.0
2025-02-03 09:30:00,66.71,67.58,66.01,66.44,144716.0,66.3774,67.2431,65.6809,66.1088,144716.0
2025-02-03 10:00:00,66.4,66.99,65.57,66.8,77588.0,66.069,66.656,65.2431,66.467,77588.0
2025-02-03 10:30:00,66.76,67.21,66.7,66.88,51212.0,66.4272,66.8749,66.3675,66.5466,51212.0
2025-02-03 11:00:00,66.86,67.06,66.45,66.67,30773.0,66.5267,66.7257,66.1187,66.3376,30773.0
2025-02-03 11:30:00,66.65,66.78,66.53,66.64,25731.0,66.3177,66.4471,66.1983,66.3078,25731.0
2025-02-03 12:00:00,66.59,66.62,66.21,66.52,34725.0,66.258,66.2879,65.8799,66.1884,34725.0
2025-02-03 12:30:00,66.52,66.68,66.2,66.29,42721.0,66.1884,66.3476,65.87,65.9595,42721.0
2025-02-03 13:00:00,66.24,66.43,66.11,66.34,31109.0,65.9098,66.0988,65.7804,66.0093,31109.0
2025-02-03 13:30:00,66.32,66.64,66.32,66.59,47078.0,65.9894,66.3078,65.9894,66.258,47078.0
2025-02-03 14:00:00,66.61,66.86,66.61,66.76,29998.0,66.2779,66.5267,66.2779,66.4272,29998.0
2025-02-03 14:30:00,66.76,67.01,66.76,66.87,38894.0,66.4272,66.6759,66.4272,66.5366,38894.0
2025-02-03 15:00:00,66.88,66.88,66.54,66.56,52291.0,66.5466,66.5466,66.2083,66.2282,52291.0
2025-02-03 15:30:00,66.55,67.13,66.55,67.05,286597.0,66.2182,66.7953,66.2182,66.7157,286597.0
2025-02-04 09:30:00,67.06,67.36,66.8,67.21,62187.0,66.7257,67.0242,66.467,66.8749,62187.0
2025-02-04 10:00:00,67.19,67.75,67.14,67.68,54971.0,66.855,67.4122,66.8053,67.3426,54971.0
2025-02-04 10:30:00,67.66,67.77,66.94,66.97,102104.0,67.3227,67.4321,66.6063,66.6361,102104.0
2025-02-04 11:00:00,66.98,67.16,66.88,67.02,29631.0,66.6461,66.8252,66.5466,66.6859,29631.0
2025-02-04 11:30:00,66.98,67.07,66.77,66.79,30774.0,66.6461,66.7356,66.4371,66.457,30774.0
2025-02-04 12:00:00,66.79,66.81,66.56,66.56,40437.0,66.457,66.4769,66.2282,66.2282,40437.0
2025-02-04 12:30:00,66.56,66.74,66.55,66.67,32903.0,66.2282,66.4073,66.2182,66.3376,32903.0
2025-02-04 13:00:00,66.69,66.72,66.38,66.47,29370.0,66.3575,66.3874,66.0491,66.1386,29370.0
2025-02-04 13:30:00,66.5,66.6,65.92,66.01,111260.0,66.1685,66.268,65.5914,65.6809,111260.0
2025-02-04 14:00:00,66.02,66.05,65.79,65.84,54248.0,65.6909,65.7207,65.462,65.5118,54248.0
2025-02-04 14:30:00,65.87,66.01,65.8,65.91,59328.0,65.5416,65.6809,65.472,65.5814,59328.0
2025-02-04 15:00:00,65.88,66.06,65.85,66.04,48151.0,65.5516,65.7307,65.5217,65.7108,48151.0
2025-02-04 15:30:00,66.01,66.02,65.65,65.66,195587.0,65.6809,65.6909,65.3227,65.3327,195587.0
2025-02-05 09:30:00,66.0,66.15,64.97,65.25,121642.0,65.671,65.8202,64.6461,64.9247,121642.0
2025-02-05 10:00:00,65.26,65.64,64.94,65.4,65275.0,64.9347,65.3128,64.6163,65.074,65275.0
2025-02-05 10:30:00,65.41,65.57,65.32,65.47,43232.0,65.0839,65.2431,64.9944,65.1436,43232.0
2025-02-05 11:00:00,65.48,65.6,65.37,65.52,40182.0,65.1536,65.273,65.0441,65.1934,40182.0
2025-02-05 11:30:00,65.53,65.78,65.52,65.74,38555.0,65.2033,65.4521,65.1934,65.4123,38555.0
2025-02-05 12:00:00,65.77,65.87,65.63,65.63,35544.0,65.4421,65.5416,65.3028,65.3028,35544.0
2025-02-05 12:30:00,65.64,65.76,65.62,65.69,33064.0,65.3128,65.4322,65.2929,65.3625,33064.0
2025-02-05 13:00:00,65.69,65.8,65.49,65.51,34582.0,65.3625,65.472,65.1635,65.1834,34582.0
2025-02-05 13:30:00,65.51,65.81,65.47,65.66,45183.0,65.1834,65.4819,65.1436,65.3327,45183.0
2025-02-05 14:00:00,65.66,65.75,65.54,65.57,34128.0,65.3327,65.4222,65.2133,65.2431,34128.0
2025-02-05 14:30:00,65.54,65.56,65.4,65.42,28884.0,65.2133,65.2332,65.074,65.0939,28884.0
2025-02-05 15:00:00,65.42,65.7,65.4,65.58,78471.0,65.0939,65.3725,65.074,65.2531,78471.0
2025-02-05 15:30:00,65.58,65.76,65.54,65.62,198290.0,65.2531,65.4322,65.2133,65.2929,198290.0
2025-02-06 09:30:00,65.99,66.04,65.71,65.81,49686.0,65.661,65.7108,65.3824,65.4819,49686.0
2025-02-06 10:00:00,65.82,66.04,65.78,65.83,19598.0,65.4919,65.7108,65.4521,65.5018,19598.0
2025-02-06 10:30:00,65.82,66.03,65.7,65.86,42144.0,65.4919,65.7008,65.3725,65.5317,42144.0
2025-02-06 11:00:00,65.85,66.1,65.85,65.99,50588.0,65.5217,65.7705,65.5217,65.661,50588.0
2025-02-06 11:30:00,65.99,65.99,65.76,65.78,16410.0,65.661,65.661,65.4322,65.4521,16410.0
2025-02-06 12:00:00,65.78,65.84,65.69,65.73,15916.0,65.4521,65.5118,65.3625,65.4023,15916.0
2025-02-06 12:30:00,65.74,65.86,65.7,65.83,20790.0,65.4123,65.5317,65.3725,65.5018,20790.0
2025-02-06 13:00:00,65.83,65.83,65.54,65.61,34716.0,65.5018,65.5018,65.2133,65.2829,34716.0
2025-02-06 13:30:00,65.58,65.65,65.52,65.63,19536.0,65.2531,65.3227,65.1934,65.3028,19536.0
2025-02-06 14:00:00,65.62,65.76,65.5,65.51,38328.0,65.2929,65.4322,65.1735,65.1834,38328.0
2025-02-06 14:30:00,65.5,65.62,65.44,65.61,37366.0,65.1735,65.2929,65.1138,65.2829,37366.0
2025-02-06 15:00:00,65.6,65.74,65.52,65.66,49495.0,65.273,65.4123,65.1934,65.3327,49495.0
2025-02-06 15:30:00,65.66,65.75,65.45,65.49,102429.0,65.3327,65.4222,65.1237,65.1635,102429.0
2025-02-07 09:30:00,65.41,66.25,65.31,66.08,216785.0,65.0839,65.9197,64.9844,65.7506,216785.0
2025-02-07 10:00:00,66.0,66.19,65.73,66.09,60739.0,65.671,65.86,65.4023,65.7605,60739.0
2025-02-07 10:30:00,66.09,66.09,65.48,65.67,44390.0,65.7605,65.7605,65.1536,65.3426,44390.0
2025-02-07 11:00:00,65.59,65.74,65.45,65.54,25612.0,65.263,65.4123,65.1237,65.2133,25612.0
2025-02-07 11:30:00,65.57,65.63,65.36,65.38,22621.0,65.2431,65.3028,65.0342,65.0541,22621.0
2025-02-07 12:00:00,65.38,65.57,65.28,65.4,25631.0,65.0541,65.2431,64.9546,65.074,25631.0
2025-02-07 12:30:00,65.37,65.39,65.27,65.33,21168.0,65.0441,65.064,64.9446,65.0043,21168.0
2025-02-07 13:00:00,65.33,65.46,65.25,65.3,29365.0,65.0043,65.1337,64.9247,64.9745,29365.0
2025-02-07 13:30:00,65.32,65.33,65.17,65.18,17296.0,64.9944,65.0043,64.8451,64.8551,17296.0
2025-02-07 14:00:00,65.16,65.33,65.16,65.24,17657.0,64.8352,65.0043,64.8352,64.9148,17657.0
2025-02-07 14:30:00,65.24,65.4,65.16,65.4,28962.0,64.9148,65.074,64.8352,65.074,28962.0
2025-02-07 15:00:00,65.39,65.39,65.17,65.24,26828.0,65.064,65.064,64.8451,64.9148,26828.0
2025-02-07 15:30:00,65.26,65.43,65.05,65.18,103173.0,64.9347,65.1038,64.7257,64.8551,103173.0
2025-02-10 09:30:00,65.55,65.66,65.0,65.5,69294.0,65.2232,65.3327,64.676,65.1735,69294.0
2025-02-10 10:00:00,65.54,65.78,65.39,65.56,20926.0,65.2133,65.4521,65.064,65.2332,20926.0
2025-02-10 10:30:00,65.58,65.67,65.43,65.43,30853.0,65.2531,65.3426,65.1038,65.1038,30853.0
2025-02-10 11:00:00,65.46,65.56,65.29,65.47,20992.0,65.1337,65.2332,64.9645,65.1436,20992.0
2025-02-10 11:30:00,65.5,65.62,65.39,65.62,14691.0,65.1735,65.2929,65.064,65.2929,14691.0
2025-02-10 12:00:00,65.63,65.69,65.51,65.65,20621.0,65.3028,65.3625,65.1834,65.3227,20621.0
2025-02-10 12:30:00,65.65,65.72,65.58,65.67,15359.0,65.3227,65.3924,65.2531,65.3426,15359.0
2025-02-10 13:00:00,65.67,65.82,65.67,65.78,23825.0,65.3426,65.4919,65.3426,65.4521,23825.0
2025-02-10 13:30:00,65.76,65.92,65.76,65.81,26826.0,65.4322,65.5914,65.4322,65.4819,26826.0
2025-02-10 14:00:00,65.8,65.91,65.76,65.88,25155.0,65.472,65.5814,65.4322,65.5516,25155.0
2025-02-10 14:30:00,65.89,66.0,65.87,65.93,54223.0,65.5615,65.671,65.5416,65.6013,54223.0
2025-02-10 15:00:00,65.9,66.01,65.84,65.84,73030.0,65.5715,65.6809,65.5118,65.5118,73030.0
2025-02-10 15:30:00,65.84,65.86,65.6,65.72,112530.0,65.5118,65.5317,65.273,65.3924,112530.0
2025-02-11 09:30:00,65.9,66.07,65.37,65.89,47516.0,65.5715,65.7406,65.0441,65.5615,47516.0
2025-02-11 10:00:00,65.83,66.01,65.64,65.96,29169.0,65.5018,65.6809,65.3128,65.6312,29169.0
2025-02-11 10:30:00,65.98,66.02,65.79,65.94,15179.0,65.6511,65.6909,65.462,65.6113,15179.0
2025-02-11 11:00:00,65.98,66.02,65.94,65.98,22682.0,65.6511,65.6909,65.6113,65.6511,22682.0
2025-02-11 11:30:00,65.99,66.0,65.91,65.94,25999.0,65.661,65.671,65.5814,65.6113,25999.0
2025-02-11 12:00:00,65.98,66.03,65.77,65.77,14442.0,65.6511,65.7008,65.4421,65.4421,14442.0
2025-02-11 12:30:00,65.74,65.77,65.58,65.6,9326.0,65.4123,65.4421,65.2531,65.273,9326.0
2025-02-11 13:00:00,65.59,65.62,65.45,65.46,22493.0,65.263,65.2929,65.1237,65.1337,22493.0
2025-02-11 13:30:00,65.45,65.65,65.43,65.6,18739.0,65.1237,65.3227,65.1038,65.273,18739.0
2025-02-11 14:00:00,65.59,65.65,65.55,65.61,25557.0,65.263,65.3227,65.2232,65.2829,25557.0
2025-02-11 14:30:00,65.63,65.69,65.53,65.61,19492.0,65.3028,65.3625,65.2033,65.2829,19492.0
2025-02-11 15:00:00,65.6,65.76,65.58,65.76,24853.0,65.273,65.4322,65.2531,65.4322,24853.0
2025-02-11 15:30:00,65.76,66.01,65.75,65.97,87161.0,65.4322,65.6809,65.4222,65.6411,87161.0
2025-02-12 09:30:00,64.84,65.22,64.67,64.75,52247.0,64.5168,64.8949,64.3476,64.4272,52247.0
2025-02-12 10:00:00,64.69,65.17,64.55,64.98,54792.0,64.3675,64.8451,64.2282,64.6561,54792.0
2025-02-12 10:30:00,65.04,65.42,65.02,65.34,26385.0,64.7158,65.0939,64.6959,65.0143,26385.0
2025-02-12 11:00:00,65.28,65.28,65.08,65.16,16057.0,64.9546,64.9546,64.7556,64.8352,16057.0
2025-02-12 11:30:00,65.17,65.36,65.13,65.31,10407.0,64.8451,65.0342,64.8053,64.9844,10407.0
2025-02-12 12:00:00,65.3,65.51,65.27,65.43,12675.0,64.9745,65.1834,64.9446,65.1038,12675.0
2025-02-12 12:30:00,65.4,65.61,65.4,65.6,13838.0,65.074,65.2829,65.074,65.273,13838.0
2025-02-12 13:00:00,65.63,65.65,65.38,65.38,12156.0,65.3028,65.3227,65.0541,65.0541,12156.0
2025-02-12 13:30:00,65.37,65.48,65.37,65.42,14283.0,65.0441,65.1536,65.0441,65.0939,14283.0
2025-02-12 14:00:00,65.39,65.49,65.38,65.48,18083.0,65.064,65.1635,65.0541,65.1536,18083.0
2025-02-12 14:30:00,65.5,65.68,65.5,65.61,18305.0,65.1735,65.3526,65.1735,65.2829,18305.0
2025-02-12 15:00:00,65.64,65.68,65.47,65.47,29415.0,65.3128,65.3526,65.1436,65.1436,29415.0
2025-02-12 15:30:00,65.48,65.52,65.25,65.25,118117.0,65.1536,65.1934,64.9247,64.9247,118117.0
2025-02-13 09:30:00,65.42,65.8,65.24,65.39,41949.0,65.0939,65.472,64.9148,65.064,41949.0
2025-02-13 10:00:00,65.42,65.53,65.26,65.53,18842.0,65.0939,65.2033,64.9347,65.2033,18842.0
2025-02-13 10:30:00,65.53,65.89,65.45,65.8,66582.0,65.2033,65.5615,65.1237,65.472,66582.0
2025-02-13 11:00:00,65.8,65.9,65.79,65.85,46961.0,65.472,65.5715,65.462,65.5217,46961.0
2025-02-13 11:30:00,65.84,65.92,65.71,65.73,35923.0,65.5118,65.5914,65.3824,65.4023,35923.0
2025-02-13 12:00:00,65.71,65.78,65.67,65.76,26415.0,65.3824,65.4521,65.3426,65.4322,26415.0
2025-02-13 12:30:00,65.76,65.78,65.48,65.62,52624.0,65.4322,65.4521,65.1536,65.2929,52624.0
2025-02-13 13:00:00,65.61,65.79,65.58,65.79,34349.0,65.2829,65.462,65.2531,65.462,34349.0
2025-02-13 13:30:00,65.77,65.85,65.72,65.82,46776.0,65.4421,65.5217,65.3924,65.4919,46776.0
2025-02-13 14:00:00,65.82,66.08,65.82,66.04,29189.0,65.4919,65.7506,65.4919,65.7108,29189.0
2025-02-13 14:30:00,66.01,66.1,65.92,66.01,88207.0,65.6809,65.7705,65.5914,65.6809,88207.0
2025-02-13 15:00:00,66.01,66.08,65.98,66.02,38162.0,65.6809,65.7506,65.6511,65.6909,38162.0
2025-02-13 15:30:00,66.02,66.08,65.88,66.0,203531.0,65.6909,65.7506,65.5516,65.671,203531.0
2025-02-14 09:30:00,66.35,67.07,66.07,66.83,50827.0,66.0192,66.7356,65.7406,66.4968,50827.0
2025-02-14 10:00:00,66.77,66.82,66.28,66.39,75901.0,66.4371,66.4869,65.9496,66.059,75901.0
2025-02-14 10:30:00,66.41,66.61,66.36,66.47,45787.0,66.0789,66.2779,66.0292,66.1386,45787.0
2025-02-14 11:00:00,66.48,66.49,66.28,66.3,41055.0,66.1486,66.1585,65.9496,65.9695,41055.0
2025-02-14 11:30:00,66.3,66.37,66.19,66.36,48181.0,65.9695,66.0391,65.86,66.0292,48181.0
2025-02-14 12:00:00,66.36,66.37,66.24,66.25,41422.0,66.0292,66.0391,65.9098,65.9197,41422.0
2025-02-14 12:30:00,66.28,66.35,66.17,66.17,115199.0,65.9496,66.0192,65.8401,65.8401,115199.0
2025-02-14 13:00:00,66.15,66.19,65.98,66.06,58194.0,65.8202,65.86,65.6511,65.7307,58194.0
2025-02-14 13:30:00,66.05,66.15,66.02,66.12,16866.0,65.7207,65.8202,65.6909,65.7904,16866.0
2025-02-14 14:00:00,66.13,66.2,66.06,66.19,81937.0,65.8003,65.87,65.7307,65.86,81937.0
2025-02-14 14:30:00,66.2,66.33,66.18,66.27,25273.0,65.87,65.9993,65.8501,65.9396,25273.0
2025-02-14 15:00:00,66.27,66.28,66.08,66.14,100819.0,65.9396,65.9496,65.7506,65.8103,100819.0
2025-02-14 15:30:00,66.15,66.25,65.92,66.24,232760.0,65.8202,65.9197,65.5914,65.9098,232760.0
2025-02-18 09:30:00,66.06,66.71,65.9,65.92,70068.0,65.7307,66.3774,65.5715,65.5914,70068.0
2025-02-18 10:00:00,65.91,66.1,65.55,66.06,78298.0,65.5814,65.7705,65.2232,65.7307,78298.0
2025-02-18 10:30:00,66.08,66.15,65.96,65.99,65250.0,65.7506,65.8202,65.6312,65.661,65250.0
2025-02-18 11:00:00,65.99,66.28,65.94,65.95,52403.0,65.661,65.9496,65.6113,65.6212,52403.0
2025-02-18 11:30:00,65.96,66.1,65.8,65.89,60874.0,65.6312,65.7705,65.472,65.5615,60874.0
2025-02-18 12:00:00,65.91,65.95,65.74,65.8,64169.0,65.5814,65.6212,65.4123,65.472,64169.0
2025-02-18 12:30:00,65.78,65.84,65.65,65.72,32420.0,65.4521,65.5118,65.3227,65.3924,32420.0
2025-02-18 13:00:00,65.7,65.72,65.6,65.61,29420.0,65.3725,65.3924,65.273,65.2829,29420.0
2025-02-18 13:30:00,65.61,65.87,65.59,65.7,53307.0,65.2829,65.5416,65.263,65.3725,53307.0
2025-02-18 14:00:00,65.7,65.72,65.56,65.64,38799.0,65.3725,65.3924,65.2332,65.3128,38799.0
2025-02-18 14:30:00,65.63,65.82,65.6,65.68,47726.0,65.3028,65.4919,65.273,65.3526,47726.0
2025-02-18 15:00:00,65.68,65.7,65.55,65.62,62672.0,65.3526,65.3725,65.2232,65.2929,62672.0
2025-02-18 15:30:00,65.63,65.86,65.61,65.73,199888.0,65.3028,65.5317,65.2829,65.4023,199888.0
2025-02-19 09:30:00,65.4,65.56,65.04,65.56,32845.0,65.074,65.2332,64.7158,65.2332,32845.0
2025-02-19 10:00:00,65.55,65.81,65.54,65.63,25194.0,65.2232,65.4819,65.2133,65.3028,25194.0
2025-02-19 10:30:00,65.66,65.8,65.36,65.41,37513.0,65.3327,65.472,65.0342,65.0839,37513.0
2025-02-19 11:00:00,65.42,65.95,65.38,65.91,44781.0,65.0939,65.6212,65.0541,65.5814,44781.0
2025-02-19 11:30:00,65.91,66.74,65.91,66.74,168032.0,65.5814,66.4073,65.5814,66.4073,168032.0
2025-02-19 12:00:00,66.76,67.64,66.74,67.28,524840.0,66.4272,67.3028,66.4073,66.9446,524840.0
2025-02-19 12:30:00,67.26,67.46,67.15,67.17,89802.0,66.9247,67.1237,66.8152,66.8351,89802.0
2025-02-19 13:00:00,67.16,67.38,66.84,66.87,109986.0,66.8252,67.0441,66.5068,66.5366,109986.0
2025-02-19 13:30:00,66.86,67.04,66.81,66.9,56951.0,66.5267,66.7058,66.4769,66.5665,56951.0
2025-02-19 14:00:00,66.87,67.32,66.78,67.32,55012.0,66.5366,66.9844,66.4471,66.9844,55012.0
2025-02-19 14:30:00,67.34,67.48,67.3,67.37,94099.0,67.0043,67.1436,66.9645,67.0341,94099.0
2025-02-19 15:00:00,67.35,67.49,67.27,67.33,97825.0,67.0142,67.1535,66.9346,66.9943,97825.0
2025-02-19 15:30:00,67.31,67.45,67.13,67.37,304313.0,66.9744,67.1137,66.7953,67.0341,304313.0
2025-02-20 09:30:00,67.3,67.77,67.15,67.32,91714.0,66.9645,67.4321,66.8152,66.9844,91714.0
2025-02-20 10:00:00,67.3,67.38,66.85,67.11,29061.0,66.9645,67.0441,66.5167,66.7754,29061.0
2025-02-20 10:30:00,67.09,67.43,67.03,67.37,21272.0,66.7555,67.0938,66.6958,67.0341,21272.0
2025-02-20 11:00:00,67.37,67.51,66.88,66.96,33538.0,67.0341,67.1734,66.5466,66.6262,33538.0
2025-02-20 11:30:00,66.96,67.01,66.73,66.74,27397.0,66.6262,66.6759,66.3973,66.4073,27397.0
2025-02-20 12:00:00,66.74,66.97,66.72,66.92,24561.0,66.4073,66.6361,66.3874,66.5864,24561.0
2025-02-20 12:30:00,66.92,66.92,66.7,66.73,25552.0,66.5864,66.5864,66.3675,66.3973,25552.0
2025-02-20 13:00:00,66.75,66.85,66.7,66.72,22474.0,66.4172,66.5167,66.3675,66.3874,22474.0
2025-02-20 13:30:00,66.72,66.82,66.72,66.8,18938.0,66.3874,66.4869,66.3874,66.467,18938.0
2025-02-20 14:00:00,66.8,66.88,66.71,66.81,38951.0,66.467,66.5466,66.3774,66.4769,38951.0
2025-02-20 14:30:00,66.81,67.03,66.7,66.93,70400.0,66.4769,66.6958,66.3675,66.5963,70400.0
2025-02-20 15:00:00,66.93,66.94,66.65,66.73,35947.0,66.5963,66.6063,66.3177,66.3973,35947.0
2025-02-20 15:30:00,66.7,67.01,66.65,66.83,192519.0,66.3675,66.6759,66.3177,66.4968,192519.0
2025-02-21 09:30:00,67.12,67.44,66.3,66.34,48530.0,66.7854,67.1038,65.9695,66.0093,48530.0
2025-02-21 10:00:00,66.3,66.37,66.06,66.3,29913.0,65.9695,66.0391,65.7307,65.9695,29913.0
2025-02-21 10:30:00,66.35,66.35,65.96,66.04,21207.0,66.0192,66.0192,65.6312,65.7108,21207.0
2025-02-21 11:00:00,66.08,66.23,65.86,66.23,34559.0,65.7506,65.8998,65.5317,65.8998,34559.0
2025-02-21 11:30:00,66.2,66.34,66.16,66.28,29828.0,65.87,66.0093,65.8302,65.9496,29828.0
2025-02-21 12:00:00,66.28,66.53,66.2,66.27,40758.0,65.9496,66.1983,65.87,65.9396,40758.0
2025-02-21 12:30:00,66.24,66.29,65.97,65.99,26943.0,65.9098,65.9595,65.6411,65.661,26943.0
2025-02-21 13:00:00,65.97,66.01,65.85,65.85,38299.0,65.6411,65.6809,65.5217,65.5217,38299.0
2025-02-21 13:30:00,65.85,65.86,65.61,65.69,53242.0,65.5217,65.5317,65.2829,65.3625,53242.0
2025-02-21 14:00:00,65.69,65.79,65.62,65.73,30055.0,65.3625,65.462,65.2929,65.4023,30055.0
2025-02-21 14:30:00,65.74,65.82,65.68,65.73,32822.0,65.4123,65.4919,65.3526,65.4023,32822.0
2025-02-21 15:00:00,65.71,65.98,65.64,65.87,66551.0,65.3824,65.6511,65.3128,65.5416,66551.0
2025-02-21 15:30:00,65.88,66.06,65.81,66.0,140331.0,65.5516,65.7307,65.4819,65.671,140331.0
2025-02-24 09:30:00,65.95,66.15,65.21,65.81,44891.0,65.6212,65.8202,64.8849,65.4819,44891.0
2025-02-24 10:00:00,65.81,66.39,65.8,66.15,23175.0,65.4819,66.059,65.472,65.8202,23175.0
2025-02-24 10:30:00,66.09,66.22,66.02,66.07,21071.0,65.7605,65.8899,65.6909,65.7406,21071.0
2025-02-24 11:00:00,66.11,66.65,66.1,66.55,25452.0,65.7804,66.3177,65.7705,66.2182,25452.0
2025-02-24 11:30:00,66.58,66.62,66.24,66.24,14311.0,66.2481,66.2879,65.9098,65.9098,14311.0
2025-02-24 12:00:00,66.24,66.42,66.24,66.28,18603.0,65.9098,66.0889,65.9098,65.9496,18603.0
2025-02-24 12:30:00,66.28,66.57,66.28,66.48,14021.0,65.9496,66.2381,65.9496,66.1486,14021.0
2025-02-24 13:00:00,66.48,66.48,66.34,66.45,18271.0,66.1486,66.1486,66.0093,66.1187,18271.0
2025-02-24 13:30:00,66.42,66.57,66.34,66.4,44604.0,66.0889,66.2381,66.0093,66.069,44604.0
2025-02-24 14:00:00,66.39,66.59,66.39,66.51,18525.0,66.059,66.258,66.059,66.1784,18525.0
2025-02-24 14:30:00,66.52,66.62,66.45,66.49,29477.0,66.1884,66.2879,66.1187,66.1585,29477.0
2025-02-24 15:00:00,66.45,66.5,66.15,66.18,90628.0,66.1187,66.1685,65.8202,65.8501,90628.0
2025-02-24 15:30:00,66.17,66.38,66.1,66.24,112578.0,65.8401,66.0491,65.7705,65.9098,112578.0
2025-02-25 09:30:00,66.53,67.22,66.44,67.12,61049.0,66.1983,66.8849,66.1088,66.7854,61049.0
2025-02-25 10:00:00,67.11,67.15,66.59,66.66,50619.0,66.7754,66.8152,66.258,66.3277,50619.0
2025-02-25 10:30:00,66.68,67.58,66.66,67.41,56912.0,66.3476,67.2431,66.3277,67.0739,56912.0
2025-02-25 11:00:00,67.41,67.43,67.08,67.1,48288.0,67.0739,67.0938,66.7456,66.7655,48288.0
2025-02-25 11:30:00,67.11,67.2,66.94,67.04,39207.0,66.7754,66.865,66.6063,66.7058,39207.0
2025-02-25 12:00:00,67.02,67.07,66.82,66.95,28865.0,66.6859,66.7356,66.4869,66.6162,28865.0
2025-02-25 12:30:00,66.98,67.21,66.97,67.2,25814.0,66.6461,66.8749,66.6361,66.865,25814.0
2025-02-25 13:00:00,67.21,67.26,66.93,66.93,19034.0,66.8749,66.9247,66.5963,66.5963,19034.0
2025-02-25 13:30:00,66.84,66.98,66.84,66.87,19261.0,66.5068,66.6461,66.5068,66.5366,19261.0
2025-02-25 14:00:00,66.87,66.95,66.71,66.85,32099.0,66.5366,66.6162,66.3774,66.5167,32099.0
2025-02-25 14:30:00,66.85,67.27,66.83,67.24,37147.0,66.5167,66.9346,66.4968,66.9048,37147.0
2025-02-25 15:00:00,67.21,67.23,67.01,67.03,51053.0,66.8749,66.8948,66.6759,66.6958,51053.0
2025-02-25 15:30:00,67.0,67.01,66.56,66.98,151373.0,66.666,66.6759,66.2282,66.6461,151373.0
2025-02-26 09:30:00,67.01,67.45,66.77,67.21,48240.0,66.6759,67.1137,66.4371,66.8749,48240.0
2025-02-26 10:00:00,67.2,67.42,67.09,67.11,31202.0,66.865,67.0839,66.7555,66.7754,31202.0
2025-02-26 10:30:00,67.11,67.11,66.93,66.94,12722.0,66.7754,66.7754,66.5963,66.6063,12722.0
2025-02-26 11:00:00,66.97,67.13,66.9,67.03,19079.0,66.6361,66.7953,66.5665,66.6958,19079.0
2025-02-26 11:30:00,66.99,67.03,66.85,66.87,22288.0,66.656,66.6958,66.5167,66.5366,22288.0
2025-02-26 12:00:00,66.87,66.99,66.7,66.83,39273.0,66.5366,66.656,66.3675,66.4968,39273.0
2025-02-26 12:30:00,66.84,66.87,66.56,66.57,24448.0,66.5068,66.5366,66.2282,66.2381,24448.0
2025-02-26 13:00:00,66.59,66.71,66.58,66.58,26660.0,66.258,66.3774,66.2481,66.2481,26660.0
2025-02-26 13:30:00,66.59,66.6,66.36,66.48,17998.0,66.258,66.268,66.0292,66.1486,17998.0
2025-02-26 14:00:00,66.46,66.59,66.38,66.53,26505.0,66.1287,66.258,66.0491,66.1983,26505.0
2025-02-26 14:30:00,66.52,66.71,66.52,66.55,41418.0,66.1884,66.3774,66.1884,66.2182,41418.0
2025-02-26 15:00:00,66.56,66.66,66.48,66.51,35615.0,66.2282,66.3277,66.1486,66.1784,35615.0
2025-02-26 15:30:00,66.51,66.56,66.1,66.18,129064.0,66.1784,66.2282,65.7705,65.8501,129064.0
2025-02-27 09:30:00,65.71,66.59,65.56,66.43,66994.0,65.3824,66.258,65.2332,66.0988,66994.0
2025-02-27 10:00:00,66.44,66.53,66.2,66.43,24823.0,66.1088,66.1983,65.87,66.0988,24823.0
2025-02-27 10:30:00,66.43,66.51,66.26,66.28,13087.0,66.0988,66.1784,65.9297,65.9496,13087.0
2025-02-27 11:00:00,66.32,66.48,66.29,66.33,18476.0,65.9894,66.1486,65.9595,65.9993,18476.0
2025-02-27 11:30:00,66.34,66.63,66.34,66.44,31606.0,66.0093,66.2978,66.0093,66.1088,31606.0
2025-02-27 12:00:00,66.45,66.63,66.35,66.63,31659.0,66.1187,66.2978,66.0192,66.2978,31659.0
2025-02-27 12:30:00,66.66,66.7,66.45,66.47,32013.0,66.3277,66.3675,66.1187,66.1386,32013.0
2025-02-27 13:00:00,66.47,66.58,66.42,66.48,15006.0,66.1386,66.2481,66.0889,66.1486,15006.0
2025-02-27 13:30:00,66.46,66.59,66.45,66.47,17185.0,66.1287,66.258,66.1187,66.1386,17185.0
2025-02-27 14:00:00,66.46,66.48,66.35,66.36,11847.0,66.1287,66.1486,66.0192,66.0292,11847.0
2025-02-27 14:30:00,66.33,66.33,66.09,66.27,20673.0,65.9993,65.9993,65.7605,65.9396,20673.0
2025-02-27 15:00:00,66.25,66.25,66.08,66.08,21831.0,65.9197,65.9197,65.7506,65.7506,21831.0
2025-02-27 15:30:00,66.08,66.21,65.88,65.94,87019.0,65.7506,65.8799,65.5516,65.6113,87019.0
2025-02-28 09:30:00,66.22,66.99,65.85,66.66,33435.0,65.8899,66.656,65.5217,66.3277,33435.0
2025-02-28 10:00:00,66.67,66.79,66.37,66.54,19620.0,66.3376,66.457,66.0391,66.2083,19620.0
2025-02-28 10:30:00,66.55,66.59,66.17,66.17,16124.0,66.2182,66.258,65.8401,65.8401,16124.0
2025-02-28 11:00:00,66.22,66.3,65.98,65.98,30972.0,65.8899,65.9695,65.6511,65.6511,30972.0
2025-02-28 11:30:00,65.98,66.24,65.98,66.15,19971.0,65.6511,65.9098,65.6511,65.8202,19971.0
2025-02-28 12:00:00,66.16,66.19,65.9,65.92,20695.0,65.8302,65.86,65.5715,65.5914,20695.0
2025-02-28 12:30:00,65.94,65.94,65.67,65.69,20449.0,65.6113,65.6113,65.3426,65.3625,20449.0
2025-02-28 13:00:00,65.7,65.79,65.63,65.72,35128.0,65.3725,65.462,65.3028,65.3924,35128.0
2025-02-28 13:30:00,65.73,65.89,65.68,65.69,38543.0,65.4023,65.5615,65.3526,65.3625,38543.0
2025-02-28 14:00:00,65.67,65.77,65.65,65.69,21907.0,65.3426,65.4421,65.3227,65.3625,21907.0
2025-02-28 14:30:00,65.68,65.81,65.66,65.78,31100.0,65.3526,65.4819,65.3327,65.4521,31100.0
2025-02-28 15:00:00,65.79,65.97,65.78,65.95,35126.0,65.462,65.6411,65.4521,65.6212,35126.0
2025-02-28 15:30:00,65.96,66.48,65.73,66.47,197177.0,65.6312,66.1486,65.4023,66.1386,197177.0
2025-03-03 09:30:00,67.03,67.29,66.64,66.74,38729.0,66.6958,66.9545,66.3078,66.4073,38729.0
2025-03-03 10:00:00,66.68,66.97,66.51,66.89,38336.0,66.3476,66.6361,66.1784,66.5565,38336.0
2025-03-03 10:30:00,66.88,67.07,66.84,66.9,27555.0,66.5466,66.7356,66.5068,66.5665,27555.0
2025-03-03 11:00:00,66.88,66.9,66.76,66.82,26123.0,66.5466,66.5665,66.4272,66.4869,26123.0
2025-03-03 11:30:00,66.81,66.97,66.7,66.95,40570.0,66.4769,66.6361,66.3675,66.6162,40570.0
2025-03-03 12:00:00,66.96,67.1,66.94,67.09,31776.0,66.6262,66.7655,66.6063,66.7555,31776.0
2025-03-03 12:30:00,67.08,67.18,66.99,67.01,24695.0,66.7456,66.8451,66.656,66.6759,24695.0
2025-03-03 13:00:00,67.01,67.02,66.81,66.82,25066.0,66.6759,66.6859,66.4769,66.4869,25066.0
2025-03-03 13:30:00,66.82,67.03,66.79,66.86,27312.0,66.4869,66.6958,66.457,66.5267,27312.0
2025-03-03 14:00:00,66.86,66.98,66.71,66.73,22235.0,66.5267,66.6461,66.3774,66.3973,22235.0
2025-03-03 14:30:00,66.72,66.93,66.68,66.7,68251.0,66.3874,66.5963,66.3476,66.3675,68251.0
2025-03-03 15:00:00,66.65,66.67,66.1,66.14,54509.0,66.3177,66.3376,65.7705,65.8103,54509.0
2025-03-03 15:30:00,66.16,66.53,66.14,66.37,233037.0,65.8302,66.1983,65.8103,66.0391,233037.0
2025-03-04 09:30:00,65.81,66.08,65.51,65.58,80795.0,65.4819,65.7506,65.1834,65.2531,80795.0
2025-03-04 10:00:00,65.51,65.74,65.13,65.74,31308.0,65.1834,65.4123,64.8053,65.4123,31308.0
2025-03-04 10:30:00,65.77,65.82,65.4,65.59,70596.0,65.4421,65.4919,65.074,65.263,70596.0
2025-03-04 11:00:00,65.65,65.67,65.39,65.49,53687.0,65.3227,65.3426,65.064,65.1635,53687.0
2025-03-04 11:30:00,65.56,65.89,65.42,65.82,75516.0,65.2332,65.5615,65.0939,65.4919,75516.0
2025-03-04 12:00:00,65.82,66.03,65.78,65.98,57565.0,65.4919,65.7008,65.4521,65.6511,57565.0
2025-03-04 12:30:00,65.97,66.13,65.84,65.86,58828.0,65.6411,65.8003,65.5118,65.5317,58828.0
2025-03-04 13:00:00,65.88,66.34,65.88,66.18,50001.0,65.5516,66.0093,65.5516,65.8501,50001.0
2025-03-04 13:30:00,66.14,66.42,66.05,66.4,53259.0,65.8103,66.0889,65.7207,66.069,53259.0
2025-03-04 14:00:00,66.37,66.66,66.34,66.37,62171.0,66.0391,66.3277,66.0093,66.0391,62171.0
2025-03-04 14:30:00,66.37,66.63,66.37,66.62,59954.0,66.0391,66.2978,66.0391,66.2879,59954.0
2025-03-04 15:00:00,66.58,66.75,66.43,66.56,83613.0,66.2481,66.4172,66.0988,66.2282,83613.0
2025-03-04 15:30:00,66.51,66.51,65.55,65.61,181679.0,66.1784,66.1784,65.2232,65.2829,181679.0
2025-03-05 09:30:00,66.16,67.0,65.95,66.58,80720.0,65.8302,66.666,65.6212,66.2481,80720.0
2025-03-05 10:00:00,66.63,66.93,66.15,66.29,48215.0,66.2978,66.5963,65.8202,65.9595,48215.0
2025-03-05 10:30:00,66.25,66.44,66.09,66.12,34134.0,65.9197,66.1088,65.7605,65.7904,34134.0
2025-03-05 11:00:00,66.1,66.14,65.73,65.75,14734.0,65.7705,65.8103,65.4023,65.4222,14734.0
2025-03-05 11:30:00,65.76,65.93,65.63,65.82,25006.0,65.4322,65.6013,65.3028,65.4919,25006.0
2025-03-05 12:00:00,65.84,65.99,65.78,65.91,26138.0,65.5118,65.661,65.4521,65.5814,26138.0
2025-03-05 12:30:00,65.91,66.06,65.86,66.02,17665.0,65.5814,65.7307,65.5317,65.6909,17665.0
2025-03-05 13:00:00,66.01,66.13,65.87,66.06,32274.0,65.6809,65.8003,65.5416,65.7307,32274.0
2025-03-05 13:30:00,66.03,66.18,65.9,66.18,26633.0,65.7008,65.8501,65.5715,65.8501,26633.0
2025-03-05 14:00:00,66.19,66.59,66.19,66.53,45541.0,65.86,66.258,65.86,66.1983,45541.0
2025-03-05 14:30:00,66.54,66.69,66.47,66.56,47529.0,66.2083,66.3575,66.1386,66.2282,47529.0
2025-03-05 15:00:00,66.56,66.81,66.45,66.72,77363.0,66.2282,66.4769,66.1187,66.3874,77363.0
2025-03-05 15:30:00,66.68,66.68,66.21,66.5,257442.0,66.3476,66.3476,65.8799,66.1685,257442.0
2025-03-06 09:30:00,66.5,66.8,66.15,66.3,52723.0,66.1685,66.467,65.8202,65.9695,52723.0
2025-03-06 10:00:00,66.31,66.76,66.12,66.76,47592.0,65.9794,66.4272,65.7904,66.4272,47592.0
2025-03-06 10:30:00,66.76,67.06,66.68,66.99,26674.0,66.4272,66.7257,66.3476,66.656,26674.0
2025-03-06 11:00:00,66.98,67.13,66.87,67.09,30767.0,66.6461,66.7953,66.5366,66.7555,30767.0
2025-03-06 11:30:00,67.13,67.18,66.77,66.82,28280.0,66.7953,66.8451,66.4371,66.4869,28280.0
2025-03-06 12:00:00,66.81,67.04,66.75,66.86,35746.0,66.4769,66.7058,66.4172,66.5267,35746.0
2025-03-06 12:30:00,66.88,67.04,66.81,67.02,51032.0,66.5466,66.7058,66.4769,66.6859,51032.0
2025-03-06 13:00:00,67.0,67.37,66.99,67.31,45772.0,66.666,67.0341,66.656,66.9744,45772.0
2025-03-06 13:30:00,67.31,67.53,67.19,67.53,56500.0,66.9744,67.1933,66.855,67.1933,56500.0
2025-03-06 14:00:00,67.55,68.0,67.54,67.88,91654.0,67.2132,67.661,67.2033,67.5416,91654.0
2025-03-06 14:30:00,67.88,68.37,67.71,67.74,69979.0,67.5416,68.0292,67.3724,67.4023,69979.0
2025-03-06 15:00:00,67.74,68.18,67.7,68.18,40882.0,67.4023,67.8401,67.3625,67.8401,40882.0
2025-03-06 15:30:00,68.2,68.39,68.03,68.23,193147.0,67.86,68.0491,67.6908,67.8899,193147.0
2025-03-07 09:30:00,68.02,69.11,68.02,68.72,51243.0,67.6809,68.7655,67.6809,68.3774,51243.0
2025-03-07 10:00:00,68.75,69.04,68.45,68.95,53937.0,68.4073,68.6958,68.1088,68.6063,53937.0
2025-03-07 10:30:00,68.88,69.15,68.53,68.92,45016.0,68.5366,68.8053,68.1884,68.5764,45016.0
2025-03-07 11:00:00,68.95,69.2,68.81,68.9,50139.0,68.6063,68.855,68.467,68.5565,50139.0
2025-03-07 11:30:00,68.94,69.3,68.9,69.26,26324.0,68.5963,68.9545,68.5565,68.9147,26324.0
2025-03-07 12:00:00,69.25,69.54,69.08,69.54,66566.0,68.9048,69.1933,68.7356,69.1933,66566.0
2025-03-07 12:30:00,69.47,69.98,69.46,69.72,105271.0,69.1237,69.6311,69.1137,69.3724,105271.0
2025-03-07 13:00:00,69.69,69.97,69.61,69.65,26409.0,69.3426,69.6212,69.263,69.3028,26409.0
2025-03-07 13:30:00,69.67,69.86,69.6,69.82,24693.0,69.3227,69.5117,69.253,69.4719,24693.0
2025-03-07 14:00:00,69.84,69.94,69.43,69.57,42583.0,69.4918,69.5913,69.0839,69.2232,42583.0
2025-03-07 14:30:00,69.58,69.81,69.52,69.52,30179.0,69.2331,69.462,69.1734,69.1734,30179.0
2025-03-07 15:00:00,69.52,69.68,69.45,69.57,38121.0,69.1734,69.3326,69.1038,69.2232,38121.0
2025-03-07 15:30:00,69.59,69.64,69.22,69.41,132709.0,69.2431,69.2928,68.8749,69.064,132709.0
2025-03-10 09:30:00,69.39,70.51,69.03,70.38,54873.0,69.0441,70.1585,68.6859,70.0291,54873.0
2025-03-10 10:00:00,70.34,70.51,70.02,70.48,36950.0,69.9893,70.1585,69.6709,70.1286,36950.0
2025-03-10 10:30:00,70.49,70.87,70.35,70.87,41437.0,70.1386,70.5167,69.9993,70.5167,41437.0
2025-03-10 11:00:00,70.88,70.95,70.66,70.81,37619.0,70.5266,70.5963,70.3077,70.457,37619.0
2025-03-10 11:30:00,70.79,70.79,70.12,70.26,38000.0,70.4371,70.4371,69.7704,69.9097,38000.0
2025-03-10 12:00:00,70.27,70.48,70.25,70.28,33119.0,69.9197,70.1286,69.8998,69.9296,33119.0
2025-03-10 12:30:00,70.32,70.61,70.31,70.52,43458.0,69.9694,70.258,69.9595,70.1684,43458.0
2025-03-10 13:00:00,70.51,70.6,70.34,70.46,39815.0,70.1585,70.248,69.9893,70.1087,39815.0
2025-03-10 13:30:00,70.46,70.48,70.27,70.36,32716.0,70.1087,70.1286,69.9197,70.0092,32716.0
2025-03-10 14:00:00,70.37,70.41,69.85,69.91,31844.0,70.0192,70.059,69.5018,69.5615,31844.0
2025-03-10 14:30:00,69.92,69.98,69.57,69.65,57218.0,69.5714,69.6311,69.2232,69.3028,57218.0
2025-03-10 15:00:00,69.67,69.94,69.39,69.81,76527.0,69.3227,69.5913,69.0441,69.462,76527.0
2025-03-10 15:30:00,69.8,70.01,69.61,69.61,176353.0,69.452,69.661,69.263,69.263,176353.0
2025-03-11 09:30:00,69.46,69.99,68.07,68.34,53097.0,69.1137,69.6411,67.7306,67.9993,53097.0
2025-03-11 10:00:00,68.24,68.71,67.63,67.79,57302.0,67.8998,68.3675,67.2928,67.452,57302.0
2025-03-11 10:30:00,67.84,67.89,67.16,67.23,64843.0,67.5018,67.5515,66.8252,66.8948,64843.0
2025-03-11 11:00:00,67.19,67.42,66.79,66.79,67749.0,66.855,67.0839,66.457,66.457,67749.0
2025-03-11 11:30:00,66.78,67.26,66.78,67.05,85076.0,66.4471,66.9247,66.4471,66.7157,85076.0
2025-03-11 12:00:00,67.08,67.17,66.64,66.72,60064.0,66.7456,66.8351,66.3078,66.3874,60064.0
2025-03-11 12:30:00,66.74,66.89,66.48,66.65,46741.0,66.4073,66.5565,66.1486,66.3177,46741.0
2025-03-11 13:00:00,66.65,67.11,66.64,66.91,245496.0,66.3177,66.7754,66.3078,66.5764,245496.0
2025-03-11 13:30:00,66.9,67.29,66.7,67.14,69584.0,66.5665,66.9545,66.3675,66.8053,69584.0
2025-03-11 14:00:00,67.15,67.47,67.05,67.38,40347.0,66.8152,67.1336,66.7157,67.0441,40347.0
2025-03-11 14:30:00,67.38,67.81,67.27,67.6,51648.0,67.0441,67.4719,66.9346,67.263,51648.0
2025-03-11 15:00:00,67.6,67.67,67.36,67.51,70036.0,67.263,67.3326,67.0242,67.1734,70036.0
2025-03-11 15:30:00,67.53,67.62,67.09,67.09,184262.0,67.1933,67.2829,66.7555,66.7555,184262.0
2025-03-12 09:30:00,67.22,67.57,66.34,66.34,71294.0,66.8849,67.2331,66.0093,66.0093,71294.0
2025-03-12 10:00:00,66.34,66.68,66.32,66.62,78998.0,66.0093,66.3476,65.9894,66.2879,78998.0
2025-03-12 10:30:00,66.61,66.65,66.34,66.49,31427.0,66.2779,66.3177,66.0093,66.1585,31427.0
2025-03-12 11:00:00,66.5,66.66,66.48,66.62,25234.0,66.1685,66.3277,66.1486,66.2879,25234.0
2025-03-12 11:30:00,66.66,66.71,66.3,66.44,26097.0,66.3277,66.3774,65.9695,66.1088,26097.0
2025-03-12 12:00:00,66.45,66.53,66.3,66.41,25152.0,66.1187,66.1983,65.9695,66.0789,25152.0
2025-03-12 12:30:00,66.46,66.47,65.78,65.83,63648.0,66.1287,66.1386,65.4521,65.5018,63648.0
2025-03-12 13:00:00,65.82,66.07,65.81,66.02,21269.0,65.4919,65.7406,65.4819,65.6909,21269.0
2025-03-12 13:30:00,66.0,66.15,65.72,65.73,27288.0,65.671,65.8202,65.3924,65.4023,27288.0
2025-03-12 14:00:00,65.71,66.1,65.67,66.1,24847.0,65.3824,65.7705,65.3426,65.7705,24847.0
2025-03-12 14:30:00,66.1,66.21,66.0,66.15,32111.0,65.7705,65.8799,65.671,65.8202,32111.0
2025-03-12 15:00:00,66.1,66.11,65.88,65.96,33228.0,65.7705,65.7804,65.5516,65.6312,33228.0
2025-03-12 15:30:00,65.98,66.05,65.62,65.62,129209.0,65.6511,65.7207,65.2929,65.2929,129209.0
2025-03-13 09:30:00,65.09,65.52,65.02,65.43,47613.0,64.7655,65.1934,64.6959,65.1038,47613.0
2025-03-13 10:00:00,65.46,65.98,65.38,65.49,33611.0,65.1337,65.6511,65.0541,65.1635,33611.0
2025-03-13 10:30:00,65.48,65.75,65.27,65.7,23360.0,65.1536,65.4222,64.9446,65.3725,23360.0
2025-03-13 11:00:00,65.71,65.83,65.52,65.81,20693.0,65.3824,65.5018,65.1934,65.4819,20693.0
2025-03-13 11:30:00,65.83,65.84,65.36,65.47,35144.0,65.5018,65.5118,65.0342,65.1436,35144.0
2025-03-13 12:00:00,65.45,65.67,65.36,65.67,27611.0,65.1237,65.3426,65.0342,65.3426,27611.0
2025-03-13 12:30:00,65.62,65.94,65.61,65.87,20294.0,65.2929,65.6113,65.2829,65.5416,20294.0
2025-03-13 13:00:00,65.92,65.92,65.48,65.53,16152.0,65.5914,65.5914,65.1536,65.2033,16152.0
2025-03-13 13:30:00,65.48,65.51,65.21,65.36,27671.0,65.1536,65.1834,64.8849,65.0342,27671.0
2025-03-13 14:00:00,65.36,65.65,65.36,65.5,22110.0,65.0342,65.3227,65.0342,65.1735,22110.0
2025-03-13 14:30:00,65.49,65.72,65.48,65.66,34056.0,65.1635,65.3924,65.1536,65.3327,34056.0
2025-03-13 15:00:00,65.66,65.67,65.37,65.45,42112.0,65.3327,65.3426,65.0441,65.1237,42112.0
2025-03-13 15:30:00,65.45,65.59,65.31,65.47,189153.0,65.1237,65.263,64.9844,65.1436,189153.0
2025-03-14 09:30:00,66.22,66.46,65.58,66.17,52920.0,65.8899,66.1287,65.2531,65.8401,52920.0
2025-03-14 10:00:00,66.13,66.13,65.45,65.68,47034.0,65.8003,65.8003,65.1237,65.3526,47034.0
2025-03-14 10:30:00,65.72,66.19,65.71,66.19,37418.0,65.3924,65.86,65.3824,65.86,37418.0
2025-03-14 11:00:00,66.17,66.3,66.08,66.29,30534.0,65.8401,65.9695,65.7506,65.9595,30534.0
2025-03-14 11:30:00,66.3,66.34,66.03,66.27,31243.0,65.9695,66.0093,65.7008,65.9396,31243.0
2025-03-14 12:00:00,66.27,66.37,66.09,66.14,25591.0,65.9396,66.0391,65.7605,65.8103,25591.0
2025-03-14 12:30:00,66.14,66.43,66.12,66.42,24083.0,65.8103,66.0988,65.7904,66.0889,24083.0
2025-03-14 13:00:00,66.42,66.53,66.24,66.38,23760.0,66.0889,66.1983,65.9098,66.0491,23760.0
2025-03-14 13:30:00,66.4,66.46,66.27,66.27,30414.0,66.069,66.1287,65.9396,65.9396,30414.0
2025-03-14 14:00:00,66.3,66.43,66.26,66.31,31699.0,65.9695,66.0988,65.9297,65.9794,31699.0
2025-03-14 14:30:00,66.29,66.48,66.29,66.46,39644.0,65.9595,66.1486,65.9595,66.1287,39644.0
2025-03-14 15:00:00,66.45,66.68,66.45,66.62,28433.0,66.1187,66.3476,66.1187,66.2879,28433.0
2025-03-14 15:30:00,66.63,66.92,66.49,66.82,144540.0,66.2978,66.5864,66.1585,66.4869,144540.0
2025-03-17 09:30:00,66.17,67.06,66.14,66.76,62439.0,65.8401,66.7257,65.8103,66.4272,62439.0
2025-03-17 10:00:00,66.73,67.21,66.69,67.18,22664.0,66.3973,66.8749,66.3575,66.8451,22664.0
2025-03-17 10:30:00,67.17,67.35,67.09,67.12,17370.0,66.8351,67.0142,66.7555,66.7854,17370.0
2025-03-17 11:00:00,67.14,67.44,67.14,67.35,31342.0,66.8053,67.1038,66.8053,67.0142,31342.0
2025-03-17 11:30:00,67.35,67.5,67.2,67.22,44576.0,67.0142,67.1635,66.865,66.8849,44576.0
2025-03-17 12:00:00,67.21,67.32,67.09,67.14,22965.0,66.8749,66.9844,66.7555,66.8053,22965.0
2025-03-17 12:30:00,67.1,67.15,66.94,67.11,32462.0,66.7655,66.8152,66.6063,66.7754,32462.0
2025-03-17 13:00:00,67.13,67.28,67.03,67.23,16539.0,66.7953,66.9446,66.6958,66.8948,16539.0
2025-03-17 13:30:00,67.24,67.4,67.22,67.38,24872.0,66.9048,67.064,66.8849,67.0441,24872.0
2025-03-17 14:00:00,67.39,67.72,67.3,67.56,82754.0,67.054,67.3824,66.9645,67.2232,82754.0
2025-03-17 14:30:00,67.56,67.63,67.48,67.5,23813.0,67.2232,67.2928,67.1436,67.1635,23813.0
2025-03-17 15:00:00,67.48,67.62,67.34,67.58,39616.0,67.1436,67.2829,67.0043,67.2431,39616.0
2025-03-17 15:30:00,67.56,67.63,67.41,67.49,114668.0,67.2232,67.2928,67.0739,67.1535,114668.0
2025-03-18 09:30:00,67.22,67.87,67.08,67.59,38944.0,66.8849,67.5316,66.7456,67.253,38944.0
2025-03-18 10:00:00,67.54,67.96,67.54,67.76,32735.0,67.2033,67.6212,67.2033,67.4222,32735.0
2025-03-18 10:30:00,67.76,67.93,67.67,67.7,24821.0,67.4222,67.5913,67.3326,67.3625,24821.0
2025-03-18 11:00:00,67.72,67.82,67.49,67.49,29634.0,67.3824,67.4819,67.1535,67.1535,29634.0
2025-03-18 11:30:00,67.47,67.67,67.42,67.45,27711.0,67.1336,67.3326,67.0839,67.1137,27711.0
2025-03-18 12:00:00,67.41,67.56,67.41,67.56,22181.0,67.0739,67.2232,67.0739,67.2232,22181.0
2025-03-18 12:30:00,67.58,67.62,67.49,67.51,23171.0,67.2431,67.2829,67.1535,67.1734,23171.0
2025-03-18 13:00:00,67.5,67.71,67.43,67.61,31222.0,67.1635,67.3724,67.0938,67.2729,31222.0
2025-03-18 13:30:00,67.62,67.82,67.62,67.67,19652.0,67.2829,67.4819,67.2829,67.3326,19652.0
2025-03-18 14:00:00,67.67,67.78,67.59,67.62,27267.0,67.3326,67.4421,67.253,67.2829,27267.0
2025-03-18 14:30:00,67.63,67.75,67.62,67.7,22080.0,67.2928,67.4122,67.2829,67.3625,22080.0
2025-03-18 15:00:00,67.69,67.73,67.61,67.7,35932.0,67.3525,67.3923,67.2729,67.3625,35932.0
2025-03-18 15:30:00,67.69,67.75,67.57,67.68,119094.0,67.3525,67.4122,67.2331,67.3426,119094.0
2025-03-19 09:30:00,67.49,67.93,67.4,67.44,40806.0,67.1535,67.5913,67.064,67.1038,40806.0
2025-03-19 10:00:00,67.39,67.83,67.38,67.79,20521.0,67.054,67.4918,67.0441,67.452,20521.0
2025-03-19 10:30:00,67.82,67.86,67.65,67.73,14213.0,67.4819,67.5217,67.3127,67.3923,14213.0
2025-03-19 11:00:00,67.73,67.86,67.55,67.55,21508.0,67.3923,67.5217,67.2132,67.2132,21508.0
2025-03-19 11:30:00,67.58,67.7,67.48,67.63,22816.0,67.2431,67.3625,67.1436,67.2928,22816.0
2025-03-19 12:00:00,67.61,67.7,67.57,67.7,29813.0,67.2729,67.3625,67.2331,67.3625,29813.0
2025-03-19 12:30:00,67.69,67.7,67.52,67.52,20118.0,67.3525,67.3625,67.1834,67.1834,20118.0
2025-03-19 13:00:00,67.5,67.55,67.19,67.27,33596.0,67.1635,67.2132,66.855,66.9346,33596.0
2025-03-19 13:30:00,67.26,67.33,67.09,67.1,20803.0,66.9247,66.9943,66.7555,66.7655,20803.0
2025-03-19 14:00:00,67.08,67.29,67.05,67.14,30836.0,66.7456,66.9545,66.7157,66.8053,30836.0
2025-03-19 14:30:00,67.16,67.72,67.15,67.56,49104.0,66.8252,67.3824,66.8152,67.2232,49104.0
2025-03-19 15:00:00,67.56,67.94,67.53,67.66,74569.0,67.2232,67.6013,67.1933,67.3227,74569.0
2025-03-19 15:30:00,67.67,67.91,67.57,67.6,172712.0,67.3326,67.5714,67.2331,67.263,172712.0
2025-03-20 09:30:00,66.99,67.26,66.7,67.05,33908.0,66.656,66.9247,66.3675,66.7157,33908.0
2025-03-20 10:00:00,67.03,67.31,66.84,67.22,23767.0,66.6958,66.9744,66.5068,66.8849,23767.0
2025-03-20 10:30:00,67.26,67.26,66.81,66.92,28108.0,66.9247,66.9247,66.4769,66.5864,28108.0
2025-03-20 11:00:00,66.94,67.06,66.76,66.86,68245.0,66.6063,66.7257,66.4272,66.5267,68245.0
2025-03-20 11:30:00,66.86,67.19,66.83,67.19,26178.0,66.5267,66.855,66.4968,66.855,26178.0
2025-03-20 12:00:00,67.15,67.25,66.86,66.89,20376.0,66.8152,66.9147,66.5267,66.5565,20376.0
2025-03-20 12:30:00,66.92,66.93,66.69,66.72,22193.0,66.5864,66.5963,66.3575,66.3874,22193.0
2025-03-20 13:00:00,66.73,66.78,66.54,66.54,55371.0,66.3973,66.4471,66.2083,66.2083,55371.0
2025-03-20 13:30:00,66.56,66.73,66.52,66.55,17693.0,66.2282,66.3973,66.1884,66.2182,17693.0
2025-03-20 14:00:00,66.54,66.68,66.52,66.59,21842.0,66.2083,66.3476,66.1884,66.258,21842.0
2025-03-20 14:30:00,66.59,66.82,66.53,66.63,27141.0,66.258,66.4869,66.1983,66.2978,27141.0
2025-03-20 15:00:00,66.64,66.76,66.55,66.65,32499.0,66.3078,66.4272,66.2182,66.3177,32499.0
2025-03-20 15:30:00,66.65,66.84,66.6,66.7,147403.0,66.3177,66.5068,66.268,66.3675,147403.0
2025-03-21 09:30:00,66.28,66.67,65.96,66.17,151905.0,65.9496,66.3376,65.6312,65.8401,151905.0
2025-03-21 10:00:00,66.16,66.38,65.89,66.31,28115.0,65.8302,66.0491,65.5615,65.9794,28115.0
2025-03-21 10:30:00,66.31,66.55,66.14,66.55,24039.0,65.9794,66.2182,65.8103,66.2182,24039.0
2025-03-21 11:00:00,66.55,66.57,66.26,66.3,30119.0,66.2182,66.2381,65.9297,65.9695,30119.0
2025-03-21 11:30:00,66.3,66.42,66.26,66.39,16789.0,65.9695,66.0889,65.9297,66.059,16789.0
2025-03-21 12:00:00,66.4,66.82,66.36,66.75,62442.0,66.069,66.4869,66.0292,66.4172,62442.0
2025-03-21 12:30:00,66.7,66.74,66.52,66.72,21834.0,66.3675,66.4073,66.1884,66.3874,21834.0
2025-03-21 13:00:00,66.72,66.81,66.59,66.59,25705.0,66.3874,66.4769,66.258,66.258,25705.0
2025-03-21 13:30:00,66.65,66.71,66.51,66.55,14599.0,66.3177,66.3774,66.1784,66.2182,14599.0
2025-03-21 14:00:00,66.53,66.55,66.21,66.21,41850.0,66.1983,66.2182,65.8799,65.8799,41850.0
2025-03-21 14:30:00,66.25,66.71,66.25,66.61,40454.0,65.9197,66.3774,65.9197,66.2779,40454.0
2025-03-21 15:00:00,66.62,66.7,66.38,66.4,64409.0,66.2879,66.3675,66.0491,66.069,64409.0
2025-03-21 15:30:00,66.41,66.62,66.24,66.47,216332.0,66.0789,66.2879,65.9098,66.1386,216332.0
2025-03-24 09:30:00,67.16,67.84,67.1,67.43,20258.0,66.8252,67.5018,66.7655,67.0938,20258.0
2025-03-24 10:00:00,67.37,67.55,67.25,67.28,24779.0,67.0341,67.2132,66.9147,66.9446,24779.0
2025-03-24 10:30:00,67.22,67.41,67.06,67.17,19576.0,66.8849,67.0739,66.7257,66.8351,19576.0
2025-03-24 11:00:00,67.18,67.21,66.95,66.98,27536.0,66.8451,66.8749,66.6162,66.6461,27536.0
2025-03-24 11:30:00,66.98,67.24,66.97,67.23,26537.0,66.6461,66.9048,66.6361,66.8948,26537.0
2025-03-24 12:00:00,67.25,67.27,66.94,66.94,25869.0,66.9147,66.9346,66.6063,66.6063,25869.0
2025-03-24 12:30:00,66.95,66.96,66.6,66.68,23912.0,66.6162,66.6262,66.268,66.3476,23912.0
2025-03-24 13:00:00,66.68,66.69,66.38,66.46,18561.0,66.3476,66.3575,66.0491,66.1287,18561.0
2025-03-24 13:30:00,66.47,66.61,66.46,66.53,16179.0,66.1386,66.2779,66.1287,66.1983,16179.0
2025-03-24 14:00:00,66.55,66.59,66.24,66.24,24058.0,66.2182,66.258,65.9098,65.9098,24058.0
2025-03-24 14:30:00,66.28,66.53,66.27,66.49,17902.0,65.9496,66.1983,65.9396,66.1585,17902.0
2025-03-24 15:00:00,66.47,66.53,66.33,66.48,27694.0,66.1386,66.1983,65.9993,66.1486,27694.0
2025-03-24 15:30:00,66.51,66.54,66.3,66.36,175035.0,66.1784,66.2083,65.9695,66.0292,175035.0
2025-03-25 09:30:00,66.37,66.68,66.05,66.05,24718.0,66.0391,66.3476,65.7207,65.7207,24718.0
2025-03-25 10:00:00,66.0,66.67,65.94,66.67,31050.0,65.671,66.3376,65.6113,66.3376,31050.0
2025-03-25 10:30:00,66.68,66.91,66.59,66.86,15550.0,66.3476,66.5764,66.258,66.5267,15550.0
2025-03-25 11:00:00,66.86,67.11,66.86,67.04,17766.0,66.5267,66.7754,66.5267,66.7058,17766.0
2025-03-25 11:30:00,67.08,67.14,66.93,67.04,11982.0,66.7456,66.8053,66.5963,66.7058,11982.0
2025-03-25 12:00:00,67.06,67.18,67.01,67.14,12610.0,66.7257,66.8451,66.6759,66.8053,12610.0
2025-03-25 12:30:00,67.11,67.23,67.11,67.21,13896.0,66.7754,66.8948,66.7754,66.8749,13896.0
2025-03-25 13:00:00,67.22,67.31,67.13,67.14,11677.0,66.8849,66.9744,66.7953,66.8053,11677.0
2025-03-25 13:30:00,67.15,67.24,67.1,67.11,12432.0,66.8152,66.9048,66.7655,66.7754,12432.0
2025-03-25 14:00:00,67.13,67.13,66.9,66.92,21551.0,66.7953,66.7953,66.5665,66.5864,21551.0
2025-03-25 14:30:00,66.93,66.95,66.85,66.91,18870.0,66.5963,66.6162,66.5167,66.5764,18870.0
2025-03-25 15:00:00,66.92,67.01,66.71,66.71,42705.0,66.5864,66.6759,66.3774,66.3774,42705.0
2025-03-25 15:30:00,66.72,66.93,66.21,66.72,172753.0,66.3874,66.5963,65.8799,66.3874,172753.0
2025-03-26 09:30:00,66.66,67.95,66.66,67.83,43106.0,66.3277,67.6112,66.3277,67.4918,43106.0
2025-03-26 10:00:00,67.83,68.02,67.79,67.79,30209.0,67.4918,67.6809,67.452,67.452,30209.0
2025-03-26 10:30:00,67.84,67.84,67.26,67.28,22937.0,67.5018,67.5018,66.9247,66.9446,22937.0
2025-03-26 11:00:00,67.3,67.54,67.29,67.38,22250.0,66.9645,67.2033,66.9545,67.0441,22250.0
2025-03-26 11:30:00,67.39,67.64,67.39,67.51,17062.0,67.054,67.3028,67.054,67.1734,17062.0
2025-03-26 12:00:00,67.53,67.58,67.5,67.58,11548.0,67.1933,67.2431,67.1635,67.2431,11548.0
2025-03-26 12:30:00,67.58,67.66,67.33,67.34,14142.0,67.2431,67.3227,66.9943,67.0043,14142.0
2025-03-26 13:00:00,67.34,67.47,67.25,67.26,30878.0,67.0043,67.1336,66.9147,66.9247,30878.0
2025-03-26 13:30:00,67.23,67.32,67.17,67.18,16065.0,66.8948,66.9844,66.8351,66.8451,16065.0
2025-03-26 14:00:00,67.18,67.4,67.17,67.36,12748.0,66.8451,67.064,66.8351,67.0242,12748.0
2025-03-26 14:30:00,67.34,67.43,67.32,67.33,11549.0,67.0043,67.0938,66.9844,66.9943,11549.0
2025-03-26 15:00:00,67.34,67.37,67.23,67.25,20575.0,67.0043,67.0341,66.8948,66.9147,20575.0
2025-03-26 15:30:00,67.28,67.39,67.21,67.33,97833.0,66.9446,67.054,66.8749,66.9943,97833.0
2025-03-27 09:30:00,67.51,67.51,66.7,67.23,19951.0,67.1734,67.1734,66.3675,66.8948,19951.0
2025-03-27 10:00:00,67.19,67.46,67.06,67.27,18792.0,66.855,67.1237,66.7257,66.9346,18792.0
2025-03-27 10:30:00,67.23,67.37,67.15,67.18,10067.0,66.8948,67.0341,66.8152,66.8451,10067.0
2025-03-27 11:00:00,67.18,67.29,67.02,67.17,15520.0,66.8451,66.9545,66.6859,66.8351,15520.0
2025-03-27 11:30:00,67.17,67.23,66.69,66.8,9332.0,66.8351,66.8948,66.3575,66.467,9332.0
2025-03-27 12:00:00,66.87,67.08,66.85,66.95,12444.0,66.5366,66.7456,66.5167,66.6162,12444.0
2025-03-27 12:30:00,66.95,66.97,66.54,66.56,12845.0,66.6162,66.6361,66.2083,66.2282,12845.0
2025-03-27 13:00:00,66.57,66.82,66.52,66.79,10613.0,66.2381,66.4869,66.1884,66.457,10613.0
2025-03-27 13:30:00,66.75,66.81,66.57,66.71,10960.0,66.4172,66.4769,66.2381,66.3774,10960.0
2025-03-27 14:00:00,66.68,66.89,66.68,66.74,18249.0,66.3476,66.5565,66.3476,66.4073,18249.0
2025-03-27 14:30:00,66.77,66.98,66.75,66.88,19001.0,66.4371,66.6461,66.4172,66.5466,19001.0
2025-03-27 15:00:00,66.88,67.16,66.88,67.11,30735.0,66.5466,66.8252,66.5466,66.7754,30735.0
2025-03-27 15:30:00,67.13,67.23,66.89,66.92,84807.0,66.7953,66.8948,66.5565,66.5864,84807.0
2025-03-28 09:30:00,66.99,67.25,66.5,66.52,15258.0,66.656,66.9147,66.1685,66.1884,15258.0
2025-03-28 10:00:00,66.46,66.67,66.24,66.32,13572.0,66.1287,66.3376,65.9098,65.9894,13572.0
2025-03-28 10:30:00,66.26,66.27,65.95,65.96,12755.0,65.9297,65.9396,65.6212,65.6312,12755.0
2025-03-28 11:00:00,66.02,66.02,65.76,65.88,19989.0,65.6909,65.6909,65.4322,65.5516,19989.0
2025-03-28 11:30:00,65.88,66.01,65.81,65.81,9976.0,65.5516,65.6809,65.4819,65.4819,9976.0
2025-03-28 12:00:00,65.84,65.94,65.57,65.57,10149.0,65.5118,65.6113,65.2431,65.2431,10149.0
2025-03-28 12:30:00,65.63,65.81,65.6,65.72,12453.0,65.3028,65.4819,65.273,65.3924,12453.0
2025-03-28 13:00:00,65.72,65.74,65.53,65.7,24357.0,65.3924,65.4123,65.2033,65.3725,24357.0
2025-03-28 13:30:00,65.72,65.98,65.72,65.98,15647.0,65.3924,65.6511,65.3924,65.6511,15647.0
2025-03-28 14:00:00,65.99,66.02,65.77,65.82,24820.0,65.661,65.6909,65.4421,65.4919,24820.0
2025-03-28 14:30:00,65.81,66.01,65.79,65.95,41016.0,65.4819,65.6809,65.462,65.6212,41016.0
2025-03-28 15:00:00,65.98,66.08,65.88,65.89,39456.0,65.6511,65.7506,65.5516,65.5615,39456.0
2025-03-28 15:30:00,65.86,65.9,65.57,65.6,89758.0,65.5317,65.5715,65.2431,65.273,89758.0
2025-03-31 09:30:00,65.34,65.64,64.7,64.94,39748.0,65.0143,65.3128,64.3774,64.6163,39748.0
2025-03-31 10:00:00,65.02,65.25,64.94,65.2,24256.0,64.6959,64.9247,64.6163,64.875,24256.0
2025-03-31 10:30:00,65.2,65.62,65.2,65.39,16068.0,64.875,65.2929,64.875,65.064,16068.0
2025-03-31 11:00:00,65.39,65.78,65.38,65.69,18696.0,65.064,65.4521,65.0541,65.3625,18696.0
2025-03-31 11:30:00,65.66,65.73,65.49,65.49,14194.0,65.3327,65.4023,65.1635,65.1635,14194.0
2025-03-31 12:00:00,65.51,65.54,65.22,65.45,23129.0,65.1834,65.2133,64.8949,65.1237,23129.0
2025-03-31 12:30:00,65.41,65.49,65.33,65.39,33606.0,65.0839,65.1635,65.0043,65.064,33606.0
2025-03-31 13:00:00,65.36,65.37,65.0,65.1,49968.0,65.0342,65.0441,64.676,64.7755,49968.0
2025-03-31 13:30:00,65.13,65.33,65.07,65.14,41293.0,64.8053,65.0043,64.7456,64.8153,41293.0
2025-03-31 14:00:00,65.11,65.53,65.05,65.41,52533.0,64.7854,65.2033,64.7257,65.0839,52533.0
2025-03-31 14:30:00,65.41,65.53,65.28,65.35,50824.0,65.0839,65.2033,64.9546,65.0242,50824.0
2025-03-31 15:00:00,65.35,65.77,65.33,65.66,88524.0,65.0242,65.4421,65.0043,65.3327,88524.0
2025-03-31 15:30:00,65.66,65.92,65.21,65.37,285676.0,65.3327,65.5914,64.8849,65.0441,285676.0
2025-04-01 09:30:00,65.34,65.71,64.87,64.98,38960.0,65.0143,65.3824,64.5466,64.6561,38960.0
2025-04-01 10:00:00,64.93,65.27,64.74,64.98,21734.0,64.6063,64.9446,64.4172,64.6561,21734.0
2025-04-01 10:30:00,64.99,65.54,64.97,65.46,49739.0,64.666,65.2133,64.6461,65.1337,49739.0
2025-04-01 11:00:00,65.45,65.65,65.43,65.45,131234.0,65.1237,65.3227,65.1038,65.1237,131234.0
2025-04-01 11:30:00,65.44,65.59,65.41,65.59,42298.0,65.1138,65.263,65.0839,65.263,42298.0
2025-04-01 12:00:00,65.59,65.69,65.5,65.51,31378.0,65.263,65.3625,65.1735,65.1834,31378.0
2025-04-01 12:30:00,65.51,65.57,65.26,65.51,88768.0,65.1834,65.2431,64.9347,65.1834,88768.0
2025-04-01 13:00:00,65.53,65.54,65.33,65.34,33275.0,65.2033,65.2133,65.0043,65.0143,33275.0
2025-04-01 13:30:00,65.35,65.52,65.27,65.34,103547.0,65.0242,65.1934,64.9446,65.0143,103547.0
2025-04-01 14:00:00,65.33,65.33,65.16,65.16,84690.0,65.0043,65.0043,64.8352,64.8352,84690.0
2025-04-01 14:30:00,65.17,65.37,65.1,65.25,90994.0,64.8451,65.0441,64.7755,64.9247,90994.0
2025-04-01 15:00:00,65.25,65.37,65.23,65.32,81049.0,64.9247,65.0441,64.9048,64.9944,81049.0
2025-04-01 15:30:00,65.32,65.65,65.26,65.59,285061.0,64.9944,65.3227,64.9347,65.263,285061.0
2025-04-02 09:30:00,65.01,65.53,64.92,65.02,32338.0,64.6859,65.2033,64.5964,64.6959,32338.0
2025-04-02 10:00:00,65.0,65.46,64.98,65.41,25415.0,64.676,65.1337,64.6561,65.0839,25415.0
2025-04-02 10:30:00,65.38,65.58,65.3,65.47,22467.0,65.0541,65.2531,64.9745,65.1436,22467.0
2025-04-02 11:00:00,65.46,65.74,65.39,65.69,32670.0,65.1337,65.4123,65.064,65.3625,32670.0
2025-04-02 11:30:00,65.65,65.76,65.54,65.57,24074.0,65.3227,65.4322,65.2133,65.2431,24074.0
2025-04-02 12:00:00,65.59,65.84,65.58,65.77,17710.0,65.263,65.5118,65.2531,65.4421,17710.0
2025-04-02 12:30:00,65.77,65.92,65.69,65.79,25178.0,65.4421,65.5914,65.3625,65.462,25178.0
2025-04-02 13:00:00,65.78,66.01,65.78,65.93,34358.0,65.4521,65.6809,65.4521,65.6013,34358.0
2025-04-02 13:30:00,65.94,65.94,65.65,65.8,30882.0,65.6113,65.6113,65.3227,65.472,30882.0
2025-04-02 14:00:00,65.8,65.88,65.61,65.63,55491.0,65.472,65.5516,65.2829,65.3028,55491.0
2025-04-02 14:30:00,65.63,65.9,65.6,65.68,35739.0,65.3028,65.5715,65.273,65.3526,35739.0
2025-04-02 15:00:00,65.68,65.9,65.68,65.87,36105.0,65.3526,65.5715,65.3526,65.5416,36105.0
2025-04-02 15:30:00,65.86,66.25,65.83,66.12,198736.0,65.5317,65.9197,65.5018,65.7904,198736.0
2025-04-03 09:30:00,64.49,64.8,63.02,63.22,70243.0,64.1685,64.477,62.7058,62.9048,70243.0
2025-04-03 10:00:00,63.17,63.72,63.02,63.65,90971.0,62.8551,63.4023,62.7058,63.3327,90971.0
2025-04-03 10:30:00,63.64,63.8,63.41,63.41,43850.0,63.3227,63.4819,63.0939,63.0939,43850.0
2025-04-03 11:00:00,63.41,63.8,63.36,63.73,39798.0,63.0939,63.4819,63.0441,63.4123,39798.0
2025-04-03 11:30:00,63.73,64.27,63.61,64.2,43729.0,63.4123,63.9496,63.2929,63.8799,43729.0
2025-04-03 12:00:00,64.18,64.49,64.14,64.37,41709.0,63.86,64.1685,63.8202,64.0491,41709.0
2025-04-03 12:30:00,64.37,64.41,64.15,64.28,31305.0,64.0491,64.0889,63.8302,63.9595,31305.0
2025-04-03 13:00:00,64.28,64.37,63.99,64.03,28889.0,63.9595,64.0491,63.671,63.7108,28889.0
2025-04-03 13:30:00,64.03,64.26,63.99,64.08,29067.0,63.7108,63.9396,63.671,63.7605,29067.0
2025-04-03 14:00:00,64.08,64.15,63.84,64.06,35172.0,63.7605,63.8302,63.5217,63.7406,35172.0
2025-04-03 14:30:00,64.04,64.22,63.87,64.06,56823.0,63.7207,63.8998,63.5516,63.7406,56823.0
2025-04-03 15:00:00,64.06,64.11,63.52,63.86,72893.0,63.7406,63.7904,63.2033,63.5416,72893.0
2025-04-03 15:30:00,63.84,63.93,63.58,63.66,195660.0,63.5217,63.6113,63.263,63.3426,195660.0
2025-04-04 09:30:00,62.64,62.71,62.11,62.51,51773.0,62.3277,62.3974,61.8004,62.1984,51773.0
2025-04-04 10:00:00,62.51,62.91,62.28,62.73,84964.0,62.1984,62.5964,61.9695,62.4173,84964.0
2025-04-04 10:30:00,62.7,62.72,61.93,62.5,40853.0,62.3874,62.4073,61.6213,62.1884,40853.0
2025-04-04 11:00:00,62.44,63.74,62.38,63.0,54905.0,62.1287,63.4222,62.069,62.6859,54905.0
2025-04-04 11:30:00,63.01,63.11,62.6,62.67,43438.0,62.6959,62.7954,62.2879,62.3576,43438.0
2025-04-04 12:00:00,62.69,62.89,62.43,62.49,53568.0,62.3775,62.5765,62.1188,62.1785,53568.0
2025-04-04 12:30:00,62.52,62.66,62.25,62.58,61748.0,62.2083,62.3476,61.9397,62.268,61748.0
2025-04-04 13:00:00,62.52,62.65,62.03,62.6,37890.0,62.2083,62.3377,61.7208,62.2879,37890.0
2025-04-04 13:30:00,62.6,62.99,62.37,62.78,36565.0,62.2879,62.676,62.0591,62.467,36565.0
2025-04-04 14:00:00,62.81,62.95,62.41,62.41,32975.0,62.4969,62.6362,62.0989,62.0989,32975.0
2025-04-04 14:30:00,62.42,62.48,61.99,62.14,28171.0,62.1088,62.1685,61.681,61.8302,28171.0
2025-04-04 15:00:00,62.15,62.53,61.99,62.31,46115.0,61.8402,62.2183,61.681,61.9994,46115.0
2025-04-04 15:30:00,62.35,62.63,61.89,61.98,249317.0,62.0392,62.3178,61.5815,61.671,249317.0
2025-04-07 09:30:00,60.8,61.02,59.75,60.8,93704.0,60.4969,60.7158,59.4521,60.4969,93704.0
2025-04-07 10:00:00,60.75,62.79,60.05,60.75,81306.0,60.4471,62.477,59.7506,60.4471,81306.0
2025-04-07 10:30:00,60.71,61.74,60.38,61.48,78404.0,60.4073,61.4322,60.079,61.1735,78404.0
2025-04-07 11:00:00,61.41,61.96,59.78,59.78,97564.0,61.1039,61.6511,59.482,59.482,97564.0
2025-04-07 11:30:00,59.84,60.93,59.73,60.44,49676.0,59.5417,60.6262,59.4322,60.1387,49676.0
2025-04-07 12:00:00,60.38,60.49,59.93,60.4,35869.0,60.079,60.1884,59.6312,60.0989,35869.0
2025-04-07 12:30:00,60.5,60.59,59.95,60.08,67700.0,60.1984,60.2879,59.6511,59.7805,67700.0
2025-04-07 13:00:00,60.05,60.78,59.98,60.78,92040.0,59.7506,60.477,59.681,60.477,92040.0
2025-04-07 13:30:00,60.79,61.43,60.49,61.1,59795.0,60.4869,61.1238,60.1884,60.7954,59795.0
2025-04-07 14:00:00,61.11,61.3,60.6,60.62,72442.0,60.8053,60.9944,60.2979,60.3178,72442.0
2025-04-07 14:30:00,60.67,60.96,60.48,60.49,92087.0,60.3675,60.6561,60.1785,60.1884,92087.0
2025-04-07 15:00:00,60.52,60.75,60.25,60.3,90297.0,60.2183,60.4471,59.9496,59.9994,90297.0
2025-04-07 15:30:00,60.23,60.99,60.23,60.66,245437.0,59.9297,60.6859,59.9297,60.3576,245437.0
2025-04-08 09:30:00,61.37,61.81,60.34,61.49,100414.0,61.064,61.5019,60.0392,61.1835,100414.0
2025-04-08 10:00:00,61.49,62.28,61.3,62.15,109361.0,61.1835,61.9695,60.9944,61.8402,109361.0
2025-04-08 10:30:00,62.18,62.44,61.65,61.75,46606.0,61.87,62.1287,61.3427,61.4422,46606.0
2025-04-08 11:00:00,61.69,61.9,61.3,61.4,43383.0,61.3825,61.5914,60.9944,61.0939,43383.0
2025-04-08 11:30:00,61.39,61.87,61.38,61.87,23099.0,61.084,61.5616,61.074,61.5616,23099.0
2025-04-08 12:00:00,61.85,61.9,61.27,61.54,23138.0,61.5417,61.5914,60.9645,61.2332,23138.0
2025-04-08 12:30:00,61.53,61.63,60.75,60.76,90249.0,61.2233,61.3228,60.4471,60.4571,90249.0
2025-04-08 13:00:00,60.76,60.87,60.1,60.18,84446.0,60.4571,60.5665,59.8004,59.88,84446.0
2025-04-08 13:30:00,60.15,60.83,60.15,60.65,58628.0,59.8501,60.5267,59.8501,60.3476,58628.0
2025-04-08 14:00:00,60.62,60.64,60.19,60.19,58932.0,60.3178,60.3377,59.8899,59.8899,58932.0
2025-04-08 14:30:00,60.21,60.78,60.08,60.12,84530.0,59.9098,60.477,59.7805,59.8203,84530.0
2025-04-08 15:00:00,60.12,60.16,59.51,59.87,119818.0,59.8203,59.8601,59.2133,59.5715,119818.0
2025-04-08 15:30:00,59.85,59.98,59.12,59.63,298362.0,59.5516,59.681,58.8253,59.3327,298362.0
2025-04-09 09:30:00,59.18,59.88,58.83,59.53,95422.0,58.885,59.5815,58.5367,59.2332,95422.0
2025-04-09 10:00:00,59.49,60.17,59.12,59.31,78392.0,59.1934,59.87,58.8253,59.0143,78392.0
2025-04-09 10:30:00,59.35,59.54,58.85,58.93,58697.0,59.0541,59.2432,58.5566,58.6362,58697.0
2025-04-09 11:00:00,58.93,59.39,58.92,59.23,40672.0,58.6362,59.0939,58.6263,58.9347,40672.0
2025-04-09 11:30:00,59.15,59.27,58.85,58.96,54018.0,58.8551,58.9745,58.5566,58.6661,54018.0
2025-04-09 12:00:00,58.97,59.54,58.95,59.15,53768.0,58.676,59.2432,58.6561,58.8551,53768.0
2025-04-09 12:30:00,59.2,59.59,59.16,59.51,41795.0,58.9049,59.2929,58.8651,59.2133,41795.0
2025-04-09 13:00:00,59.51,62.7,59.22,61.88,116838.0,59.2133,62.3874,58.9248,61.5715,116838.0
2025-04-09 13:30:00,61.89,62.94,61.73,62.57,103223.0,61.5815,62.6262,61.4223,62.2581,103223.0
2025-04-09 14:00:00,62.67,62.99,62.0,62.45,89443.0,62.3576,62.676,61.6909,62.1387,89443.0
2025-04-09 14:30:00,62.55,62.78,61.11,61.45,125402.0,62.2382,62.467,60.8053,61.1437,125402.0
2025-04-09 15:00:00,61.47,62.33,61.35,62.29,116067.0,61.1636,62.0193,61.0441,61.9795,116067.0
2025-04-09 15:30:00,62.28,62.83,61.7,62.54,374966.0,61.9695,62.5168,61.3924,62.2282,374966.0
2025-04-10 09:30:00,62.4,62.78,61.96,62.66,74495.0,62.0889,62.467,61.6511,62.3476,74495.0
2025-04-10 10:00:00,62.66,63.03,62.38,62.65,48072.0,62.3476,62.7158,62.069,62.3377,48072.0
2025-04-10 10:30:00,62.66,62.97,62.54,62.6,47657.0,62.3476,62.6561,62.2282,62.2879,47657.0
2025-04-10 11:00:00,62.57,62.76,62.47,62.54,53110.0,62.2581,62.4471,62.1586,62.2282,53110.0
2025-04-10 11:30:00,62.49,62.61,61.85,61.9,65338.0,62.1785,62.2979,61.5417,61.5914,65338.0
2025-04-10 12:00:00,61.97,62.09,60.95,61.08,38115.0,61.6611,61.7805,60.6461,60.7755,38115.0
2025-04-10 12:30:00,61.18,62.13,61.18,62.09,106719.0,60.875,61.8203,60.875,61.7805,106719.0
2025-04-10 13:00:00,62.09,62.47,61.36,62.01,67222.0,61.7805,62.1586,61.0541,61.7009,67222.0
2025-04-10 13:30:00,61.99,62.7,61.82,62.51,54582.0,61.681,62.3874,61.5118,62.1984,54582.0
2025-04-10 14:00:00,62.49,63.04,62.23,63.03,46148.0,62.1785,62.7257,61.9198,62.7158,46148.0
2025-04-10 14:30:00,63.03,63.15,62.47,62.75,48850.0,62.7158,62.8352,62.1586,62.4372,48850.0
2025-04-10 15:00:00,62.75,63.24,62.6,62.62,54557.0,62.4372,62.9247,62.2879,62.3078,54557.0
2025-04-10 15:30:00,62.61,63.04,62.19,62.86,241221.0,62.2979,62.7257,61.88,62.5466,241221.0
2025-04-11 09:30:00,63.07,63.72,62.56,63.43,72536.0,62.7556,63.4023,62.2481,63.1138,72536.0
2025-04-11 10:00:00,63.42,63.76,63.17,63.21,77418.0,63.1038,63.4421,62.8551,62.8949,77418.0
2025-04-11 10:30:00,63.19,63.51,62.98,63.05,42949.0,62.875,63.1934,62.666,62.7357,42949.0
2025-04-11 11:00:00,63.09,63.51,62.79,63.13,36819.0,62.7755,63.1934,62.477,62.8153,36819.0
2025-04-11 11:30:00,63.07,63.65,63.07,63.56,22104.0,62.7556,63.3327,62.7556,63.2431,22104.0
2025-04-11 12:00:00,63.6,64.01,63.52,63.9,24456.0,63.2829,63.6909,63.2033,63.5814,24456.0
2025-04-11 12:30:00,63.97,64.48,63.95,64.37,21970.0,63.6511,64.1585,63.6312,64.0491,21970.0
2025-04-11 13:00:00,64.4,64.6,64.1,64.11,52129.0,64.0789,64.2779,63.7804,63.7904,52129.0
2025-04-11 13:30:00,64.14,64.92,64.07,64.73,45558.0,63.8202,64.5964,63.7506,64.4073,45558.0
2025-04-11 14:00:00,64.72,64.74,64.39,64.58,38091.0,64.3973,64.4172,64.069,64.258,38091.0
2025-04-11 14:30:00,64.6,64.73,64.41,64.41,39469.0,64.2779,64.4073,64.0889,64.0889,39469.0
2025-04-11 15:00:00,64.45,64.75,64.45,64.6,59754.0,64.1287,64.4272,64.1287,64.2779,59754.0
2025-04-11 15:30:00,64.57,64.71,64.43,64.5,219607.0,64.2481,64.3874,64.1088,64.1784,219607.0
2025-04-14 09:30:00,65.09,65.34,64.39,64.79,40600.0,64.7655,65.0143,64.069,64.467,40600.0
2025-04-14 10:00:00,64.87,65.07,64.64,65.06,29267.0,64.5466,64.7456,64.3177,64.7357,29267.0
2025-04-14 10:30:00,64.99,65.18,64.81,65.0,24187.0,64.666,64.8551,64.4869,64.676,24187.0
2025-04-14 11:00:00,65.01,65.05,64.69,64.81,25643.0,64.6859,64.7257,64.3675,64.4869,25643.0
2025-04-14 11:30:00,64.77,64.95,64.63,64.71,38425.0,64.4471,64.6262,64.3078,64.3874,38425.0
2025-04-14 12:00:00,64.67,65.02,64.5,64.87,31160.0,64.3476,64.6959,64.1784,64.5466,31160.0
2025-04-14 12:30:00,64.88,65.09,64.82,64.92,16176.0,64.5566,64.7655,64.4969,64.5964,16176.0
2025-04-14 13:00:00,64.97,65.43,64.77,64.92,39853.0,64.6461,65.1038,64.4471,64.5964,39853.0
2025-04-14 13:30:00,64.92,65.04,64.79,64.98,36481.0,64.5964,64.7158,64.467,64.6561,36481.0
2025-04-14 14:00:00,65.0,65.28,64.97,65.24,69600.0,64.676,64.9546,64.6461,64.9148,69600.0
2025-04-14 14:30:00,65.26,65.37,65.21,65.28,46280.0,64.9347,65.0441,64.8849,64.9546,46280.0
2025-04-14 15:00:00,65.28,65.49,65.24,65.39,46746.0,64.9546,65.1635,64.9148,65.064,46746.0
2025-04-14 15:30:00,65.39,65.5,65.03,65.21,219934.0,65.064,65.1735,64.7058,64.8849,219934.0
2025-04-15 09:30:00,64.5,65.6,64.5,65.17,37337.0,64.1784,65.273,64.1784,64.8451,37337.0
2025-04-15 10:00:00,65.17,65.3,64.75,64.81,60327.0,64.8451,64.9745,64.4272,64.4869,60327.0
2025-04-15 10:30:00,64.81,64.91,64.63,64.7,36650.0,64.4869,64.5864,64.3078,64.3774,36650.0
2025-04-15 11:00:00,64.73,64.78,64.39,64.46,45372.0,64.4073,64.457,64.069,64.1386,45372.0
2025-04-15 11:30:00,64.5,64.6,64.42,64.49,15074.0,64.1784,64.2779,64.0988,64.1685,15074.0
2025-04-15 12:00:00,64.52,64.58,64.39,64.45,16869.0,64.1983,64.258,64.069,64.1287,16869.0
2025-04-15 12:30:00,64.43,64.49,64.27,64.36,15406.0,64.1088,64.1685,63.9496,64.0391,15406.0
2025-04-15 13:00:00,64.34,64.36,64.15,64.19,34829.0,64.0192,64.0391,63.8302,63.87,34829.0
2025-04-15 13:30:00,64.22,64.36,64.11,64.22,36123.0,63.8998,64.0391,63.7904,63.8998,36123.0
2025-04-15 14:00:00,64.19,64.25,64.09,64.2,30254.0,63.87,63.9297,63.7705,63.8799,30254.0
2025-04-15 14:30:00,64.2,64.26,64.12,64.23,43175.0,63.8799,63.9396,63.8003,63.9098,43175.0
2025-04-15 15:00:00,64.21,64.22,63.96,64.02,52189.0,63.8899,63.8998,63.6411,63.7008,52189.0
2025-04-15 15:30:00,64.03,64.04,63.72,63.86,404489.0,63.7108,63.7207,63.4023,63.5416,404489.0
2025-04-16 09:30:00,63.96,64.02,63.36,63.36,45688.0,63.6411,63.7008,63.0441,63.0441,45688.0
2025-04-16 10:00:00,63.4,63.55,63.07,63.24,58539.0,63.0839,63.2332,62.7556,62.9247,58539.0
2025-04-16 10:30:00,63.23,63.38,63.22,63.31,38032.0,62.9148,63.064,62.9048,62.9944,38032.0
2025-04-16 11:00:00,63.32,63.59,63.25,63.57,37884.0,63.0043,63.273,62.9347,63.2531,37884.0
2025-04-16 11:30:00,63.55,63.58,63.3,63.3,25705.0,63.2332,63.263,62.9844,62.9844,25705.0
2025-04-16 12:00:00,63.35,63.46,63.3,63.36,23952.0,63.0342,63.1436,62.9844,63.0441,23952.0
2025-04-16 12:30:00,63.36,63.52,63.28,63.36,54646.0,63.0441,63.2033,62.9645,63.0441,54646.0
2025-04-16 13:00:00,63.33,63.59,63.31,63.52,22141.0,63.0143,63.273,62.9944,63.2033,22141.0
2025-04-16 13:30:00,63.49,63.49,62.82,62.85,31722.0,63.1735,63.1735,62.5068,62.5367,31722.0
2025-04-16 14:00:00,62.88,63.01,62.73,62.83,57823.0,62.5665,62.6959,62.4173,62.5168,57823.0
2025-04-16 14:30:00,62.86,62.91,62.68,62.72,27518.0,62.5466,62.5964,62.3675,62.4073,27518.0
2025-04-16 15:00:00,62.7,62.73,62.45,62.45,110525.0,62.3874,62.4173,62.1387,62.1387,110525.0
2025-04-16 15:30:00,62.47,62.95,62.44,62.85,209951.0,62.1586,62.6362,62.1287,62.5367,209951.0
2025-04-17 09:30:00,62.97,63.49,62.93,63.16,48001.0,62.6561,63.1735,62.6163,62.8451,48001.0
2025-04-17 10:00:00,63.16,63.43,62.95,63.13,34511.0,62.8451,63.1138,62.6362,62.8153,34511.0
2025-04-17 10:30:00,63.12,63.21,62.93,63.11,17817.0,62.8053,62.8949,62.6163,62.7954,17817.0
2025-04-17 11:00:00,63.15,63.4,63.13,63.28,35417.0,62.8352,63.0839,62.8153,62.9645,35417.0
2025-04-17 11:30:00,63.3,63.42,63.23,63.24,42016.0,62.9844,63.1038,62.9148,62.9247,42016.0
2025-04-17 12:00:00,63.24,63.4,62.96,63.27,43630.0,62.9247,63.0839,62.6461,62.9546,43630.0
2025-04-17 12:30:00,63.24,63.47,63.15,63.44,75978.0,62.9247,63.1536,62.8352,63.1237,75978.0
2025-04-17 13:00:00,63.46,63.47,63.18,63.27,42293.0,63.1436,63.1536,62.865,62.9546,42293.0
2025-04-17 13:30:00,63.33,63.54,63.32,63.48,38328.0,63.0143,63.2232,63.0043,63.1635,38328.0
2025-04-17 14:00:00,63.5,63.69,63.47,63.57,28361.0,63.1834,63.3725,63.1536,63.2531,28361.0
2025-04-17 14:30:00,63.58,63.67,63.41,63.44,41184.0,63.263,63.3526,63.0939,63.1237,41184.0
2025-04-17 15:00:00,63.44,63.45,63.11,63.15,62266.0,63.1237,63.1337,62.7954,62.8352,62266.0
2025-04-17 15:30:00,63.18,63.37,63.02,63.13,220276.0,62.865,63.0541,62.7058,62.8153,220276.0
2025-04-21 09:30:00,62.62,62.79,62.16,62.22,23640.0,62.3078,62.477,61.8501,61.9098,23640.0
2025-04-21 10:00:00,62.17,62.39,62.01,62.15,31528.0,61.8601,62.079,61.7009,61.8402,31528.0
2025-04-21 10:30:00,62.1,62.2,61.88,61.88,33373.0,61.7904,61.8899,61.5715,61.5715,33373.0
2025-04-21 11:00:00,61.85,61.96,61.76,61.89,36810.0,61.5417,61.6511,61.4521,61.5815,36810.0
2025-04-21 11:30:00,61.9,61.9,61.66,61.66,11862.0,61.5914,61.5914,61.3526,61.3526,11862.0
2025-04-21 12:00:00,61.67,61.84,61.63,61.81,45285.0,61.3626,61.5317,61.3228,61.5019,45285.0
2025-04-21 12:30:00,61.81,62.03,61.79,61.79,24146.0,61.5019,61.7208,61.482,61.482,24146.0
2025-04-21 13:00:00,61.77,61.81,61.63,61.71,18854.0,61.4621,61.5019,61.3228,61.4024,18854.0
2025-04-21 13:30:00,61.71,61.79,61.6,61.62,54870.0,61.4024,61.482,61.2929,61.3128,54870.0
2025-04-21 14:00:00,61.6,61.6,61.45,61.51,19019.0,61.2929,61.2929,61.1437,61.2034,19019.0
2025-04-21 14:30:00,61.53,61.58,61.34,61.35,58304.0,61.2233,61.273,61.0342,61.0441,58304.0
2025-04-21 15:00:00,61.35,61.5,61.35,61.43,37855.0,61.0441,61.1934,61.0441,61.1238,37855.0
2025-04-21 15:30:00,61.44,61.81,61.38,61.71,252920.0,61.1337,61.5019,61.074,61.4024,252920.0
2025-04-22 09:30:00,62.3,62.73,62.02,62.48,58360.0,61.9894,62.4173,61.7108,62.1685,58360.0
2025-04-22 10:00:00,62.48,62.73,62.4,62.51,54626.0,62.1685,62.4173,62.0889,62.1984,54626.0
2025-04-22 10:30:00,62.5,62.85,62.5,62.83,75113.0,62.1884,62.5367,62.1884,62.5168,75113.0
2025-04-22 11:00:00,62.8,63.08,62.78,62.99,124800.0,62.4869,62.7655,62.467,62.676,124800.0
2025-04-22 11:30:00,62.97,63.17,62.77,63.12,99943.0,62.6561,62.8551,62.4571,62.8053,99943.0
2025-04-22 12:00:00,63.12,63.81,63.12,63.71,136353.0,62.8053,63.4919,62.8053,63.3924,136353.0
2025-04-22 12:30:00,63.67,63.74,63.55,63.56,51931.0,63.3526,63.4222,63.2332,63.2431,51931.0
2025-04-22 13:00:00,63.56,63.6,62.96,62.99,68867.0,63.2431,63.2829,62.6461,62.676,68867.0
2025-04-22 13:30:00,62.99,63.2,62.95,63.08,44111.0,62.676,62.8849,62.6362,62.7655,44111.0
2025-04-22 14:00:00,63.05,63.48,63.05,63.41,60542.0,62.7357,63.1635,62.7357,63.0939,60542.0
2025-04-22 14:30:00,63.43,63.85,63.42,63.85,48041.0,63.1138,63.5317,63.1038,63.5317,48041.0
2025-04-22 15:00:00,63.87,63.95,63.75,63.95,92620.0,63.5516,63.6312,63.4322,63.6312,92620.0
2025-04-22 15:30:00,63.93,64.02,63.74,63.95,257290.0,63.6113,63.7008,63.4222,63.6312,257290.0
2025-04-23 09:30:00,65.21,65.57,64.1,65.33,79873.0,64.8849,65.2431,63.7804,65.0043,79873.0
2025-04-23 10:00:00,65.21,65.45,64.92,65.01,18361.0,64.8849,65.1237,64.5964,64.6859,18361.0
2025-04-23 10:30:00,65.06,65.07,64.8,64.89,24998.0,64.7357,64.7456,64.477,64.5665,24998.0
2025-04-23 11:00:00,64.87,64.98,64.57,64.63,34466.0,64.5466,64.6561,64.2481,64.3078,34466.0
2025-04-23 11:30:00,64.64,64.67,64.09,64.2,23041.0,64.3177,64.3476,63.7705,63.8799,23041.0
2025-04-23 12:00:00,64.2,64.22,63.78,63.98,28822.0,63.8799,63.8998,63.462,63.661,28822.0
2025-04-23 12:30:00,64.01,64.16,63.88,64.11,18858.0,63.6909,63.8401,63.5615,63.7904,18858.0
2025-04-23 13:00:00,64.1,64.37,63.93,64.17,27715.0,63.7804,64.0491,63.6113,63.8501,27715.0
2025-04-23 13:30:00,64.2,64.26,64.03,64.16,20492.0,63.8799,63.9396,63.7108,63.8401,20492.0
2025-04-23 14:00:00,64.18,64.3,63.99,64.02,30547.0,63.86,63.9794,63.671,63.7008,30547.0
2025-04-23 14:30:00,64.04,64.19,63.73,63.78,24056.0,63.7207,63.87,63.4123,63.462,24056.0
2025-04-23 15:00:00,63.81,63.89,63.67,63.77,30153.0,63.4919,63.5715,63.3526,63.4521,30153.0
2025-04-23 15:30:00,63.76,63.95,63.62,63.76,135600.0,63.4421,63.6312,63.3028,63.4421,135600.0
2025-04-24 09:30:00,64.24,64.41,63.3,63.81,53649.0,63.9197,64.0889,62.9844,63.4919,53649.0
2025-04-24 10:00:00,63.88,64.58,63.88,64.52,19152.0,63.5615,64.258,63.5615,64.1983,19152.0
2025-04-24 10:30:00,64.53,64.9,64.44,64.84,18822.0,64.2083,64.5765,64.1187,64.5168,18822.0
2025-04-24 11:00:00,64.88,65.09,64.84,65.01,23263.0,64.5566,64.7655,64.5168,64.6859,23263.0
2025-04-24 11:30:00,64.99,65.09,64.89,64.91,17390.0,64.666,64.7655,64.5665,64.5864,17390.0
2025-04-24 12:00:00,64.92,65.3,64.92,65.19,19050.0,64.5964,64.9745,64.5964,64.865,19050.0
2025-04-24 12:30:00,65.17,65.32,65.16,65.29,12725.0,64.8451,64.9944,64.8352,64.9645,12725.0
2025-04-24 13:00:00,65.28,65.38,65.18,65.32,22902.0,64.9546,65.0541,64.8551,64.9944,22902.0
2025-04-24 13:30:00,65.34,65.43,65.16,65.24,25585.0,65.0143,65.1038,64.8352,64.9148,25585.0
2025-04-24 14:00:00,65.26,65.4,65.12,65.18,21444.0,64.9347,65.074,64.7954,64.8551,21444.0
2025-04-24 14:30:00,65.19,65.34,65.18,65.28,24598.0,64.865,65.0143,64.8551,64.9546,24598.0
2025-04-24 15:00:00,65.26,65.46,65.06,65.28,48574.0,64.9347,65.1337,64.7357,64.9546,48574.0
2025-04-24 15:30:00,65.3,65.57,65.19,65.29,184154.0,64.9745,65.2431,64.865,64.9645,184154.0
2025-04-25 09:30:00,65.08,65.34,64.72,64.74,46289.0,64.7556,65.0143,64.3973,64.4172,46289.0
2025-04-25 10:00:00,64.82,64.98,64.49,64.57,25609.0,64.4969,64.6561,64.1685,64.2481,25609.0
2025-04-25 10:30:00,64.56,64.81,64.42,64.79,18913.0,64.2381,64.4869,64.0988,64.467,18913.0
2025-04-25 11:00:00,64.75,64.77,64.55,64.59,20981.0,64.4272,64.4471,64.2282,64.268,20981.0
2025-04-25 11:30:00,64.61,64.7,64.54,64.62,16898.0,64.2879,64.3774,64.2182,64.2978,16898.0
2025-04-25 12:00:00,64.65,64.93,64.64,64.89,16725.0,64.3277,64.6063,64.3177,64.5665,16725.0
2025-04-25 12:30:00,64.86,64.95,64.82,64.88,21553.0,64.5367,64.6262,64.4969,64.5566,21553.0
2025-04-25 13:00:00,64.87,65.09,64.86,65.08,18028.0,64.5466,64.7655,64.5367,64.7556,18028.0
2025-04-25 13:30:00,65.12,65.21,64.83,64.9,24327.0,64.7954,64.8849,64.5068,64.5765,24327.0
2025-04-25 14:00:00,64.88,65.0,64.82,64.95,22166.0,64.5566,64.676,64.4969,64.6262,22166.0
2025-04-25 14:30:00,64.97,65.14,64.94,64.97,20424.0,64.6461,64.8153,64.6163,64.6461,20424.0
2025-04-25 15:00:00,64.95,65.02,64.86,64.91,31796.0,64.6262,64.6959,64.5367,64.5864,31796.0
2025-04-25 15:30:00,64.87,65.07,64.68,65.0,117026.0,64.5466,64.7456,64.3575,64.676,117026.0
2025-04-28 09:30:00,65.21,65.46,65.04,65.08,37805.0,64.8849,65.1337,64.7158,64.7556,37805.0
2025-04-28 10:00:00,65.11,65.36,65.07,65.17,51797.0,64.7854,65.0342,64.7456,64.8451,51797.0
2025-04-28 10:30:00,65.17,65.31,64.96,65.27,25035.0,64.8451,64.9844,64.6362,64.9446,25035.0
2025-04-28 11:00:00,65.25,65.25,64.88,64.91,23475.0,64.9247,64.9247,64.5566,64.5864,23475.0
2025-04-28 11:30:00,64.91,64.99,64.8,64.89,20323.0,64.5864,64.666,64.477,64.5665,20323.0
2025-04-28 12:00:00,64.88,64.88,64.54,64.57,28049.0,64.5566,64.5566,64.2182,64.2481,28049.0
2025-04-28 12:30:00,64.62,64.71,64.5,64.57,24315.0,64.2978,64.3874,64.1784,64.2481,24315.0
2025-04-28 13:00:00,64.59,64.63,64.38,64.39,26429.0,64.268,64.3078,64.059,64.069,26429.0
2025-04-28 13:30:00,64.39,64.55,64.26,64.54,53400.0,64.069,64.2282,63.9396,64.2182,53400.0
2025-04-28 14:00:00,64.54,64.67,64.43,64.63,77855.0,64.2182,64.3476,64.1088,64.3078,77855.0
2025-04-28 14:30:00,64.63,64.83,64.53,64.58,80093.0,64.3078,64.5068,64.2083,64.258,80093.0
2025-04-28 15:00:00,64.57,64.64,64.45,64.54,76302.0,64.2481,64.3177,64.1287,64.2182,76302.0
2025-04-28 15:30:00,64.53,65.08,64.5,64.8,356988.0,64.2083,64.7556,64.1784,64.477,356988.0
2025-04-29 09:30:00,66.32,68.18,66.29,67.01,234297.0,65.9894,67.8401,65.9595,66.6759,234297.0
2025-04-29 10:00:00,67.01,67.51,66.71,67.06,112979.0,66.6759,67.1734,66.3774,66.7257,112979.0
2025-04-29 10:30:00,67.07,67.87,66.81,67.66,54103.0,66.7356,67.5316,66.4769,67.3227,54103.0
2025-04-29 11:00:00,67.62,67.66,66.93,67.16,50303.0,67.2829,67.3227,66.5963,66.8252,50303.0
2025-04-29 11:30:00,67.11,67.12,66.8,66.85,35959.0,66.7754,66.7854,66.467,66.5167,35959.0
2025-04-29 12:00:00,66.85,67.43,66.85,67.37,49879.0,66.5167,67.0938,66.5167,67.0341,49879.0
2025-04-29 12:30:00,67.37,67.66,67.05,67.23,35818.0,67.0341,67.3227,66.7157,66.8948,35818.0
2025-04-29 13:00:00,67.22,67.43,67.13,67.38,45473.0,66.8849,67.0938,66.7953,67.0441,45473.0
2025-04-29 13:30:00,67.36,67.65,67.29,67.54,67308.0,67.0242,67.3127,66.9545,67.2033,67308.0
2025-04-29 14:00:00,67.54,67.69,67.03,67.26,77655.0,67.2033,67.3525,66.6958,66.9247,77655.0
2025-04-29 14:30:00,67.31,67.56,67.19,67.36,80879.0,66.9744,67.2232,66.855,67.0242,80879.0
2025-04-29 15:00:00,67.38,67.4,67.07,67.08,84200.0,67.0441,67.064,66.7356,66.7456,84200.0
2025-04-29 15:30:00,67.09,67.31,66.83,67.0,412472.0,66.7555,66.9744,66.4968,66.666,412472.0
2025-04-30 09:30:00,66.9,66.99,65.79,66.7,53956.0,66.9,66.99,65.79,66.7,53956.0
2025-04-30 10:00:00,66.7,67.11,66.39,67.08,52324.0,66.7,67.11,66.39,67.08,52324.0
2025-04-30 10:30:00,67.11,67.38,67.03,67.29,51980.0,67.11,67.38,67.03,67.29,51980.0
2025-04-30 11:00:00,67.35,67.72,67.26,67.63,30200.0,67.35,67.72,67.26,67.63,30200.0
2025-04-30 11:30:00,67.61,67.65,67.46,67.55,31146.0,67.61,67.65,67.46,67.55,31146.0
2025-04-30 12:00:00,67.59,67.68,67.32,67.34,26391.0,67.59,67.68,67.32,67.34,26391.0
2025-04-30 12:30:00,67.34,67.54,67.24,67.47,31886.0,67.34,67.54,67.24,67.47,31886.0
2025-04-30 13:00:00,67.48,67.59,67.34,67.58,28066.0,67.48,67.59,67.34,67.58,28066.0
2025-04-30 13:30:00,67.57,67.78,67.49,67.63,25634.0,67.57,67.78,67.49,67.63,25634.0
2025-04-30 14:00:00,67.61,67.82,67.53,67.68,36382.0,67.61,67.82,67.53,67.68,36382.0
2025-04-30 14:30:00,67.69,67.72,67.44,67.5,39542.0,67.69,67.72,67.44,67.5,39542.0
2025-04-30 15:00:00,67.51,67.59,67.44,67.49,46114.0,67.51,67.59,67.44,67.49,46114.0
2025-04-30 15:30:00,67.5,68.22,67.47,67.87,231282.0,67.5,68.22,67.47,67.87,231282.0
2025-05-01 09:30:00,68.23,68.38,67.3,67.95,55118.0,68.23,68.38,67.3,67.95,55118.0
2025-05-01 10:00:00,68.05,68.48,67.75,67.86,35811.0,68.05,68.48,67.75,67.86,35811.0
2025-05-01 10:30:00,67.92,67.92,67.54,67.71,28141.0,67.92,67.92,67.54,67.71,28141.0
2025-05-01 11:00:00,67.7,67.82,67.49,67.67,31447.0,67.7,67.82,67.49,67.67,31447.0
2025-05-01 11:30:00,67.62,67.72,67.33,67.35,28272.0,67.62,67.72,67.33,67.35,28272.0
2025-05-01 12:00:00,67.36,67.38,67.08,67.25,33789.0,67.36,67.38,67.08,67.25,33789.0
2025-05-01 12:30:00,67.26,67.52,67.24,67.3,28314.0,67.26,67.52,67.24,67.3,28314.0
2025-05-01 13:00:00,67.26,67.54,67.25,67.36,31772.0,67.26,67.54,67.25,67.36,31772.0
2025-05-01 13:30:00,67.34,67.51,67.3,67.42,38665.0,67.34,67.51,67.3,67.42,38665.0
2025-05-01 14:00:00,67.42,67.55,67.41,67.53,42821.0,67.42,67.55,67.41,67.53,42821.0
2025-05-01 14:30:00,67.56,67.62,67.37,67.57,54314.0,67.56,67.62,67.37,67.57,54314.0
2025-05-01 15:00:00,67.58,67.65,67.45,67.54,49206.0,67.58,67.65,67.45,67.54,49206.0
2025-05-01 15:30:00,67.55,67.79,67.32,67.41,326385.0,67.55,67.79,67.32,67.41,326385.0
2025-05-02 09:30:00,67.81,68.74,67.61,68.28,34573.0,67.81,68.74,67.61,68.28,34573.0
2025-05-02 10:00:00,68.24,68.88,68.24,68.72,22261.0,68.24,68.88,68.24,68.72,22261.0
2025-05-02 10:30:00,68.68,68.74,68.49,68.67,16405.0,68.68,68.74,68.49,68.67,16405.0
2025-05-02 11:00:00,68.63,68.63,68.21,68.28,16403.0,68.63,68.63,68.21,68.28,16403.0
2025-05-02 11:30:00,68.3,68.56,68.3,68.54,9095.0,68.3,68.56,68.3,68.54,9095.0
2025-05-02 12:00:00,68.54,68.8,68.54,68.57,20321.0,68.54,68.8,68.54,68.57,20321.0
2025-05-02 12:30:00,68.59,68.79,68.58,68.73,10955.0,68.59,68.79,68.58,68.73,10955.0
2025-05-02 13:00:00,68.74,68.83,68.47,68.48,18924.0,68.74,68.83,68.47,68.48,18924.0
2025-05-02 13:30:00,68.51,68.59,68.42,68.51,14502.0,68.51,68.59,68.42,68.51,14502.0
2025-05-02 14:00:00,68.51,68.63,68.45,68.46,18337.0,68.51,68.63,68.45,68.46,18337.0
2025-05-02 14:30:00,68.48,68.58,68.37,68.48,18187.0,68.48,68.58,68.37,68.48,18187.0
2025-05-02 15:00:00,68.48,68.59,68.38,68.56,18845.0,68.48,68.59,68.38,68.56,18845.0
2025-05-02 15:30:00,68.53,68.77,68.39,68.45,122273.0,68.53,68.77,68.39,68.45,122273.0
2025-05-05 09:30:00,67.97,68.33,67.75,68.23,33711.0,67.97,68.33,67.75,68.23,33711.0
2025-05-05 10:00:00,68.29,68.53,68.17,68.53,23912.0,68.29,68.53,68.17,68.53,23912.0
2025-05-05 10:30:00,68.52,68.62,68.37,68.55,30014.0,68.52,68.62,68.37,68.55,30014.0
2025-05-05 11:00:00,68.58,68.74,68.58,68.63,21776.0,68.58,68.74,68.58,68.63,21776.0
2025-05-05 11:30:00,68.65,68.75,68.52,68.68,23823.0,68.65,68.75,68.52,68.68,23823.0
2025-05-05 12:00:00,68.67,68.75,68.63,68.67,19135.0,68.67,68.75,68.63,68.67,19135.0
2025-05-05 12:30:00,68.65,68.69,68.6,68.66,27170.0,68.65,68.69,68.6,68.66,27170.0
2025-05-05 13:00:00,68.66,68.66,68.5,68.52,34272.0,68.66,68.66,68.5,68.52,34272.0
2025-05-05 13:30:00,68.51,68.73,68.5,68.67,27292.0,68.51,68.73,68.5,68.67,27292.0
2025-05-05 14:00:00,68.67,68.7,68.61,68.69,25951.0,68.67,68.7,68.61,68.69,25951.0
2025-05-05 14:30:00,68.69,68.73,68.6,68.64,31715.0,68.69,68.73,68.6,68.64,31715.0
2025-05-05 15:00:00,68.65,68.65,68.48,68.54,45234.0,68.65,68.65,68.48,68.54,45234.0
2025-05-05 15:30:00,68.53,68.57,68.31,68.38,171594.0,68.53,68.57,68.31,68.38,171594.0
2025-05-06 09:30:00,67.7,68.06,67.57,67.94,36306.0,67.7,68.06,67.57,67.94,36306.0
2025-05-06 10:00:00,67.91,68.27,67.79,68.27,14518.0,67.91,68.27,67.79,68.27,14518.0
2025-05-06 10:30:00,68.26,68.26,67.97,68.05,19489.0,68.26,68.26,67.97,68.05,19489.0
2025-05-06 11:00:00,68.03,68.08,67.91,68.03,18165.0,68.03,68.08,67.91,68.03,18165.0
2025-05-06 11:30:00,68.01,68.02,67.73,67.73,10497.0,68.01,68.02,67.73,67.73,10497.0
2025-05-06 12:00:00,67.73,68.01,67.72,67.8,14484.0,67.73,68.01,67.72,67.8,14484.0
2025-05-06 12:30:00,67.82,67.87,67.59,67.59,16714.0,67.82,67.87,67.59,67.59,16714.0
2025-05-06 13:00:00,67.59,67.72,67.55,67.59,28030.0,67.59,67.72,67.55,67.59,28030.0
2025-05-06 13:30:00,67.6,67.63,67.39,67.44,33302.0,67.6,67.63,67.39,67.44,33302.0
2025-05-06 14:00:00,67.45,67.71,67.44,67.7,26975.0,67.45,67.71,67.44,67.7,26975.0
2025-05-06 14:30:00,67.71,67.74,67.62,67.73,16393.0,67.71,67.74,67.62,67.73,16393.0
2025-05-06 15:00:00,67.71,67.72,67.53,67.62,29003.0,67.71,67.72,67.53,67.62,29003.0
2025-05-06 15:30:00,67.63,67.7,67.45,67.48,184057.0,67.63,67.7,67.45,67.48,184057.0
2025-05-07 09:30:00,67.61,67.98,67.44,67.7,19973.0,67.61,67.98,67.44,67.7,19973.0
2025-05-07 10:00:00,67.7,67.7,67.03,67.12,21733.0,67.7,67.7,67.03,67.12,21733.0
2025-05-07 10:30:00,67.13,67.24,66.87,66.91,17032.0,67.13,67.24,66.87,66.91,17032.0
2025-05-07 11:00:00,66.89,67.05,66.71,67.05,21486.0,66.89,67.05,66.71,67.05,21486.0
2025-05-07 11:30:00,67.05,67.22,66.95,67.21,14369.0,67.05,67.22,66.95,67.21,14369.0
2025-05-07 12:00:00,67.2,67.26,67.12,67.13,112113.0,67.2,67.26,67.12,67.13,112113.0
2025-05-07 12:30:00,67.16,67.44,67.14,67.36,21924.0,67.16,67.44,67.14,67.36,21924.0
2025-05-07 13:00:00,67.35,67.59,67.35,67.52,17746.0,67.35,67.59,67.35,67.52,17746.0
2025-05-07 13:30:00,67.52,67.52,67.2,67.24,14146.0,67.52,67.52,67.2,67.24,14146.0
2025-05-07 14:00:00,67.26,67.32,66.71,66.93,305095.0,67.26,67.32,66.71,66.93,305095.0
2025-05-07 14:30:00,66.93,67.41,66.93,67.34,48692.0,66.93,67.41,66.93,67.34,48692.0
2025-05-07 15:00:00,67.3,67.3,66.95,66.95,27648.0,67.3,67.3,66.95,66.95,27648.0
2025-05-07 15:30:00,66.95,67.1,66.71,66.91,208868.0,66.95,67.1,66.71,66.91,208868.0
2025-05-08 09:30:00,67.44,67.56,67.23,67.51,34669.0,67.44,67.56,67.23,67.51,34669.0
2025-05-08 10:00:00,67.51,67.67,67.31,67.65,36657.0,67.51,67.67,67.31,67.65,36657.0
2025-05-08 10:30:00,67.65,67.71,67.45,67.49,53502.0,67.65,67.71,67.45,67.49,53502.0
2025-05-08 11:00:00,67.49,68.07,67.44,67.95,38267.0,67.49,68.07,67.44,67.95,38267.0
2025-05-08 11:30:00,67.96,68.53,67.89,68.34,22102.0,67.96,68.53,67.89,68.34,22102.0
2025-05-08 12:00:00,68.3,68.51,68.25,68.37,22200.0,68.3,68.51,68.25,68.37,22200.0
2025-05-08 12:30:00,68.39,68.55,68.37,68.54,19319.0,68.39,68.55,68.37,68.54,19319.0
2025-05-08 13:00:00,68.54,68.57,68.31,68.41,21139.0,68.54,68.57,68.31,68.41,21139.0
2025-05-08 13:30:00,68.41,68.5,68.22,68.23,58657.0,68.41,68.5,68.22,68.23,58657.0
2025-05-08 14:00:00,68.22,68.48,68.21,68.35,48914.0,68.22,68.48,68.21,68.35,48914.0
2025-05-08 14:30:00,68.35,68.48,68.35,68.41,22779.0,68.35,68.48,68.35,68.41,22779.0
2025-05-08 15:00:00,68.39,68.52,68.33,68.49,30117.0,68.39,68.52,68.33,68.49,30117.0
2025-05-08 15:30:00,68.49,68.59,67.93,67.99,141577.0,68.49,68.59,67.93,67.99,141577.0
2025-05-09 09:30:00,68.18,68.45,68.11,68.31,17253.0,68.18,68.45,68.11,68.31,17253.0
2025-05-09 10:00:00,68.32,68.4,68.05,68.08,15038.0,68.32,68.4,68.05,68.08,15038.0
2025-05-09 10:30:00,68.1,68.23,68.0,68.01,29053.0,68.1,68.23,68.0,68.01,29053.0
2025-05-09 11:00:00,68.0,68.25,68.0,68.25,13027.0,68.0,68.25,68.0,68.25,13027.0
2025-05-09 11:30:00,68.24,68.25,68.13,68.13,12183.0,68.24,68.25,68.13,68.13,12183.0
2025-05-09 12:00:00,68.11,68.21,68.1,68.16,54020.0,68.11,68.21,68.1,68.16,54020.0
2025-05-09 12:30:00,68.16,68.23,68.1,68.17,32022.0,68.16,68.23,68.1,68.17,32022.0
2025-05-09 13:00:00,68.17,68.34,68.14,68.34,28780.0,68.17,68.34,68.14,68.34,28780.0
2025-05-09 13:30:00,68.31,68.44,68.29,68.41,14897.0,68.31,68.44,68.29,68.41,14897.0
2025-05-09 14:00:00,68.43,68.44,68.27,68.28,14228.0,68.43,68.44,68.27,68.28,14228.0
2025-05-09 14:30:00,68.28,68.36,68.28,68.32,12771.0,68.28,68.36,68.28,68.32,12771.0
2025-05-09 15:00:00,68.33,68.41,68.26,68.26,20221.0,68.33,68.41,68.26,68.26,20221.0
2025-05-09 15:30:00,68.25,68.33,68.18,68.28,93990.0,68.25,68.33,68.18,68.28,93990.0
2025-05-12 09:30:00,69.99,70.89,69.99,70.43,35816.0,69.99,70.89,69.99,70.43,35816.0
2025-05-12 10:00:00,70.45,70.76,70.34,70.35,31049.0,70.45,70.76,70.34,70.35,31049.0
2025-05-12 10:30:00,70.3,70.65,70.25,70.28,18413.0,70.3,70.65,70.25,70.28,18413.0
2025-05-12 11:00:00,70.25,70.28,69.82,69.86,15616.0,70.25,70.28,69.82,69.86,15616.0
2025-05-12 11:30:00,69.88,69.9,69.67,69.72,20479.0,69.88,69.9,69.67,69.72,20479.0
2025-05-12 12:00:00,69.73,70.02,69.72,69.82,32669.0,69.73,70.02,69.72,69.82,32669.0
2025-05-12 12:30:00,69.82,70.26,69.8,70.21,26432.0,69.82,70.26,69.8,70.21,26432.0
2025-05-12 13:00:00,70.19,70.42,70.18,70.32,39692.0,70.19,70.42,70.18,70.32,39692.0
2025-05-12 13:30:00,70.36,70.45,70.24,70.29,21983.0,70.36,70.45,70.24,70.29,21983.0
2025-05-12 14:00:00,70.3,70.47,70.28,70.39,22061.0,70.3,70.47,70.28,70.39,22061.0
2025-05-12 14:30:00,70.39,70.49,70.35,70.41,15144.0,70.39,70.49,70.35,70.41,15144.0
2025-05-12 15:00:00,70.39,70.47,70.25,70.26,26177.0,70.39,70.47,70.25,70.26,26177.0
2025-05-12 15:30:00,70.26,70.49,70.21,70.47,132791.0,70.26,70.49,70.21,70.47,132791.0
2025-05-13 09:30:00,70.55,70.71,70.26,70.46,24404.0,70.55,70.71,70.26,70.46,24404.0
2025-05-13 10:00:00,70.44,70.52,70.19,70.22,20880.0,70.44,70.52,70.19,70.22,20880.0
2025-05-13 10:30:00,70.23,70.39,70.06,70.18,15103.0,70.23,70.39,70.06,70.18,15103.0
2025-05-13 11:00:00,70.16,70.4,70.16,70.31,21824.0,70.16,70.4,70.16,70.31,21824.0
2025-05-13 11:30:00,70.31,70.45,70.12,70.19,28369.0,70.31,70.45,70.12,70.19,28369.0
2025-05-13 12:00:00,70.18,70.31,70.12,70.28,17910.0,70.18,70.31,70.12,70.28,17910.0
2025-05-13 12:30:00,70.27,70.27,70.1,70.11,16481.0,70.27,70.27,70.1,70.11,16481.0
2025-05-13 13:00:00,70.11,70.3,70.07,70.3,12032.0,70.11,70.3,70.07,70.3,12032.0
2025-05-13 13:30:00,70.31,70.45,70.19,70.22,20993.0,70.31,70.45,70.19,70.22,20993.0
2025-05-13 14:00:00,70.23,70.36,70.22,70.31,14463.0,70.23,70.36,70.22,70.31,14463.0
2025-05-13 14:30:00,70.31,70.37,70.25,70.34,22956.0,70.31,70.37,70.25,70.34,22956.0
2025-05-13 15:00:00,70.34,70.45,70.28,70.37,20092.0,70.34,70.45,70.28,70.37,20092.0
2025-05-13 15:30:00,70.37,70.45,70.08,70.11,104866.0,70.37,70.45,70.08,70.11,104866.0
2025-05-14 09:30:00,69.8,69.8,68.7,68.83,117116.0,69.8,69.8,68.7,68.83,117116.0
2025-05-14 10:00:00,68.81,69.11,68.47,68.91,95480.0,68.81,69.11,68.47,68.91,95480.0
2025-05-14 10:30:00,68.93,69.2,68.85,68.9,212143.0,68.93,69.2,68.85,68.9,212143.0
2025-05-14 11:00:00,68.92,68.93,68.55,68.9,37144.0,68.92,68.93,68.55,68.9,37144.0
2025-05-14 11:30:00,68.86,69.03,68.81,69.02,39686.0,68.86,69.03,68.81,69.02,39686.0
2025-05-14 12:00:00,69.02,69.09,68.82,68.83,26221.0,69.02,69.09,68.82,68.83,26221.0
2025-05-14 12:30:00,68.83,68.92,68.72,68.78,32786.0,68.83,68.92,68.72,68.78,32786.0
2025-05-14 13:00:00,68.79,68.84,68.55,68.65,32650.0,68.79,68.84,68.55,68.65,32650.0
2025-05-14 13:30:00,68.65,68.81,68.62,68.79,30733.0,68.65,68.81,68.62,68.79,30733.0
2025-05-14 14:00:00,68.77,68.89,68.65,68.69,31208.0,68.77,68.89,68.65,68.69,31208.0
2025-05-14 14:30:00,68.7,68.88,68.7,68.77,27424.0,68.7,68.88,68.7,68.77,27424.0
2025-05-14 15:00:00,68.76,68.79,68.55,68.6,43413.0,68.76,68.79,68.55,68.6,43413.0
2025-05-14 15:30:00,68.6,68.67,68.29,68.34,185713.0,68.6,68.67,68.29,68.34,185713.0
2025-05-15 09:30:00,68.27,68.69,67.84,68.16,62212.0,68.27,68.69,67.84,68.16,62212.0
2025-05-15 10:00:00,68.15,68.48,68.15,68.48,44839.0,68.15,68.48,68.15,68.48,44839.0
2025-05-15 10:30:00,68.47,68.74,68.38,68.74,35448.0,68.47,68.74,68.38,68.74,35448.0
2025-05-15 11:00:00,68.75,68.86,68.74,68.75,43451.0,68.75,68.86,68.74,68.75,43451.0
2025-05-15 11:30:00,68.77,68.93,68.76,68.9,25053.0,68.77,68.93,68.76,68.9,25053.0
2025-05-15 12:00:00,68.9,69.0,68.8,68.85,31294.0,68.9,69.0,68.8,68.85,31294.0
2025-05-15 12:30:00,68.88,68.94,68.8,68.94,32642.0,68.88,68.94,68.8,68.94,32642.0
2025-05-15 13:00:00,68.94,68.98,68.86,68.88,30318.0,68.94,68.98,68.86,68.88,30318.0
2025-05-15 13:30:00,68.86,68.87,68.76,68.83,33662.0,68.86,68.87,68.76,68.83,33662.0
2025-05-15 14:00:00,68.84,68.97,68.8,68.96,28757.0,68.84,68.97,68.8,68.96,28757.0
2025-05-15 14:30:00,68.95,69.03,68.93,69.02,19075.0,68.95,69.03,68.93,69.02,19075.0
2025-05-15 15:00:00,69.03,69.19,68.98,69.19,46395.0,69.03,69.19,68.98,69.19,46395.0
2025-05-15 15:30:00,69.2,69.48,69.17,69.43,191934.0,69.2,69.48,69.17,69.43,191934.0
2025-05-16 09:30:00,69.48,69.86,69.29,69.71,69059.0,69.48,69.86,69.29,69.71,69059.0
2025-05-16 10:00:00,69.69,69.74,69.48,69.71,33892.0,69.69,69.74,69.48,69.71,33892.0
2025-05-16 10:30:00,69.72,69.89,69.68,69.78,26617.0,69.72,69.89,69.68,69.78,26617.0
2025-05-16 11:00:00,69.78,69.94,69.72,69.84,31694.0,69.78,69.94,69.72,69.84,31694.0
2025-05-16 11:30:00,69.84,69.99,69.77,69.87,26246.0,69.84,69.99,69.77,69.87,26246.0
2025-05-16 12:00:00,69.87,70.04,69.85,70.02,24214.0,69.87,70.04,69.85,70.02,24214.0
2025-05-16 12:30:00,70.02,70.04,69.94,70.02,34043.0,70.02,70.04,69.94,70.02,34043.0
2025-05-16 13:00:00,70.02,70.11,70.01,70.09,26947.0,70.02,70.11,70.01,70.09,26947.0
2025-05-16 13:30:00,70.09,70.2,70.08,70.15,34453.0,70.09,70.2,70.08,70.15,34453.0
2025-05-16 14:00:00,70.15,70.24,70.13,70.2,31622.0,70.15,70.24,70.13,70.2,31622.0
2025-05-16 14:30:00,70.2,70.34,70.19,70.25,36660.0,70.2,70.34,70.19,70.25,36660.0
2025-05-16 15:00:00,70.28,70.43,70.27,70.33,53343.0,70.28,70.43,70.27,70.33,53343.0
2025-05-16 15:30:00,70.32,70.54,70.26,70.5,245178.0,70.32,70.54,70.26,70.5,245178.0
2025-05-19 09:30:00,69.73,70.14,69.66,69.89,32711.0,69.73,70.14,69.66,69.89,32711.0
2025-05-19 10:00:00,69.91,70.03,69.83,69.87,21057.0,69.91,70.03,69.83,69.87,21057.0
2025-05-19 10:30:00,69.9,70.05,69.86,70.05,19175.0,69.9,70.05,69.86,70.05,19175.0
2025-05-19 11:00:00,70.06,70.38,70.06,70.3,26825.0,70.06,70.38,70.06,70.3,26825.0
2025-05-19 11:30:00,70.29,70.29,70.1,70.22,16995.0,70.29,70.29,70.1,70.22,16995.0
2025-05-19 12:00:00,70.22,70.35,70.21,70.34,26202.0,70.22,70.35,70.21,70.34,26202.0
2025-05-19 12:30:00,70.33,70.55,70.29,70.49,22173.0,70.33,70.55,70.29,70.49,22173.0
2025-05-19 13:00:00,70.49,70.58,70.46,70.56,42591.0,70.49,70.58,70.46,70.56,42591.0
2025-05-19 13:30:00,70.56,70.57,70.36,70.36,23559.0,70.56,70.57,70.36,70.36,23559.0
2025-05-19 14:00:00,70.36,70.43,70.29,70.41,25987.0,70.36,70.43,70.29,70.41,25987.0
2025-05-19 14:30:00,70.41,70.52,70.41,70.49,34300.0,70.41,70.52,70.41,70.49,34300.0
2025-05-19 15:00:00,70.5,70.54,70.29,70.33,37653.0,70.5,70.54,70.29,70.33,37653.0
2025-05-19 15:30:00,70.33,70.58,70.33,70.52,201713.0,70.33,70.58,70.33,70.52,201713.0
2025-05-20 09:30:00,70.31,70.72,70.09,70.15,41165.0,70.31,70.72,70.09,70.15,41165.0
2025-05-20 10:00:00,70.15,70.22,70.0,70.19,37217.0,70.15,70.22,70.0,70.19,37217.0
2025-05-20 10:30:00,70.2,70.23,69.92,69.94,23085.0,70.2,70.23,69.92,69.94,23085.0
2025-05-20 11:00:00,69.94,70.08,69.86,69.91,23059.0,69.94,70.08,69.86,69.91,23059.0
2025-05-20 11:30:00,69.91,69.92,69.55,69.72,26731.0,69.91,69.92,69.55,69.72,26731.0
2025-05-20 12:00:00,69.71,69.79,69.52,69.63,32418.0,69.71,69.79,69.52,69.63,32418.0
2025-05-20 12:30:00,69.63,69.83,69.6,69.79,38622.0,69.63,69.83,69.6,69.79,38622.0
2025-05-20 13:00:00,69.81,69.89,69.8,69.86,18736.0,69.81,69.89,69.8,69.86,18736.0
2025-05-20 13:30:00,69.85,70.01,69.84,69.98,28145.0,69.85,70.01,69.84,69.98,28145.0
2025-05-20 14:00:00,69.97,70.06,69.71,69.77,20190.0,69.97,70.06,69.71,69.77,20190.0
2025-05-20 14:30:00,69.77,69.81,69.64,69.7,37834.0,69.77,69.81,69.64,69.7,37834.0
2025-05-20 15:00:00,69.67,69.71,69.51,69.54,26713.0,69.67,69.71,69.51,69.54,26713.0
2025-05-20 15:30:00,69.54,69.62,69.46,69.59,113870.0,69.54,69.62,69.46,69.59,113870.0
2025-05-21 09:30:00,68.73,68.9,68.29,68.31,45074.0,68.73,68.9,68.29,68.31,45074.0
2025-05-21 10:00:00,68.31,68.58,67.99,68.06,39280.0,68.31,68.58,67.99,68.06,39280.0
2025-05-21 10:30:00,68.04,68.15,67.96,68.01,23670.0,68.04,68.15,67.96,68.01,23670.0
2025-05-21 11:00:00,67.99,68.21,67.96,68.01,27659.0,67.99,68.21,67.96,68.01,27659.0
2025-05-21 11:30:00,68.01,68.04,67.84,68.0,36493.0,68.01,68.04,67.84,68.0,36493.0
2025-05-21 12:00:00,67.97,68.01,67.84,67.9,26818.0,67.97,68.01,67.84,67.9,26818.0
2025-05-21 12:30:00,67.89,67.95,67.81,67.83,16359.0,67.89,67.95,67.81,67.83,16359.0
2025-05-21 13:00:00,67.82,67.85,67.07,67.07,30533.0,67.82,67.85,67.07,67.07,30533.0
2025-05-21 13:30:00,67.03,67.45,67.03,67.25,36697.0,67.03,67.45,67.03,67.25,36697.0
2025-05-21 14:00:00,67.26,67.26,67.01,67.08,30978.0,67.26,67.26,67.01,67.08,30978.0
2025-05-21 14:30:00,67.04,67.14,67.04,67.09,33028.0,67.04,67.14,67.04,67.09,33028.0
2025-05-21 15:00:00,67.09,67.2,67.0,67.03,48227.0,67.09,67.2,67.0,67.03,48227.0
2025-05-21 15:30:00,67.02,67.2,67.01,67.1,196879.0,67.02,67.2,67.01,67.1,196879.0
2025-05-22 09:30:00,66.84,66.97,66.32,66.52,56062.0,66.84,66.97,66.32,66.52,56062.0
2025-05-22 10:00:00,66.56,66.96,66.4,66.42,44061.0,66.56,66.96,66.4,66.42,44061.0
2025-05-22 10:30:00,66.42,66.63,66.34,66.63,49619.0,66.42,66.63,66.34,66.63,49619.0
2025-05-22 11:00:00,66.6,66.82,66.59,66.62,34210.0,66.6,66.82,66.59,66.62,34210.0
2025-05-22 11:30:00,66.59,66.86,66.59,66.8,16077.0,66.59,66.86,66.59,66.8,16077.0
2025-05-22 12:00:00,66.8,67.03,66.8,66.85,26431.0,66.8,67.03,66.8,66.85,26431.0
2025-05-22 12:30:00,66.86,66.91,66.76,66.78,29024.0,66.86,66.91,66.76,66.78,29024.0
2025-05-22 13:00:00,66.8,66.99,66.73,66.98,60794.0,66.8,66.99,66.73,66.98,60794.0
2025-05-22 13:30:00,66.98,67.16,66.92,67.1,35665.0,66.98,67.16,66.92,67.1,35665.0
2025-05-22 14:00:00,67.12,67.35,67.11,67.35,30183.0,67.12,67.35,67.11,67.35,30183.0
2025-05-22 14:30:00,67.34,67.41,67.22,67.37,32938.0,67.34,67.41,67.22,67.37,32938.0
2025-05-22 15:00:00,67.36,67.5,67.36,67.48,27393.0,67.36,67.5,67.36,67.48,27393.0
2025-05-22 15:30:00,67.49,67.6,67.28,67.35,203858.0,67.49,67.6,67.28,67.35,203858.0
2025-05-23 09:30:00,66.38,66.86,66.25,66.62,41282.0,66.38,66.86,66.25,66.62,41282.0
2025-05-23 10:00:00,66.61,66.74,66.52,66.55,24851.0,66.61,66.74,66.52,66.55,24851.0
2025-05-23 10:30:00,66.58,66.82,66.57,66.57,23617.0,66.58,66.82,66.57,66.57,23617.0
2025-05-23 11:00:00,66.6,66.9,66.6,66.8,17116.0,66.6,66.9,66.6,66.8,17116.0
2025-05-23 11:30:00,66.8,66.96,66.73,66.73,20582.0,66.8,66.96,66.73,66.73,20582.0
2025-05-23 12:00:00,66.72,66.8,66.6,66.62,34545.0,66.72,66.8,66.6,66.62,34545.0
2025-05-23 12:30:00,66.61,66.79,66.6,66.78,27461.0,66.61,66.79,66.6,66.78,27461.0
2025-05-23 13:00:00,66.78,67.02,66.78,67.02,25420.0,66.78,67.02,66.78,67.02,25420.0
2025-05-23 13:30:00,67.0,67.13,66.98,67.01,33577.0,67.0,67.13,66.98,67.01,33577.0
2025-05-23 14:00:00,67.01,67.15,67.0,67.07,24659.0,67.01,67.15,67.0,67.07,24659.0
2025-05-23 14:30:00,67.08,67.13,67.03,67.1,28684.0,67.08,67.13,67.03,67.1,28684.0
2025-05-23 15:00:00,67.1,67.14,67.0,67.02,33006.0,67.1,67.14,67.0,67.02,33006.0
2025-05-23 15:30:00,67.02,67.09,66.8,67.01,155318.0,67.02,67.09,66.8,67.01,155318.0
2025-05-27 09:30:00,67.76,67.76,67.01,67.21,62531.0,67.76,67.76,67.01,67.21,62531.0
2025-05-27 10:00:00,67.21,67.72,67.19,67.53,49252.0,67.21,67.72,67.19,67.53,49252.0
2025-05-27 10:30:00,67.54,67.86,67.54,67.8,56695.0,67.54,67.86,67.54,67.8,56695.0
2025-05-27 11:00:00,67.8,68.01,67.77,67.95,41162.0,67.8,68.01,67.77,67.95,41162.0
2025-05-27 11:30:00,67.95,67.95,67.77,67.78,28524.0,67.95,67.95,67.77,67.78,28524.0
2025-05-27 12:00:00,67.79,67.93,67.77,67.9,26588.0,67.79,67.93,67.77,67.9,26588.0
2025-05-27 12:30:00,67.9,68.06,67.89,68.06,23802.0,67.9,68.06,67.89,68.06,23802.0
2025-05-27 13:00:00,68.06,68.15,67.99,68.12,24659.0,68.06,68.15,67.99,68.12,24659.0
2025-05-27 13:30:00,68.13,68.27,68.09,68.23,38490.0,68.13,68.27,68.09,68.23,38490.0
2025-05-27 14:00:00,68.25,68.34,68.2,68.33,48225.0,68.25,68.34,68.2,68.33,48225.0
2025-05-27 14:30:00,68.33,68.37,68.28,68.3,51350.0,68.33,68.37,68.28,68.3,51350.0
2025-05-27 15:00:00,68.3,68.36,68.25,68.31,63387.0,68.3,68.36,68.25,68.31,63387.0
2025-05-27 15:30:00,68.31,68.67,68.23,68.57,311693.0,68.31,68.67,68.23,68.57,311693.0
2025-05-28 09:30:00,68.25,68.5,65.53,66.2,275209.0,68.25,68.5,65.53,66.2,275209.0
2025-05-28 10:00:00,66.05,66.5,65.64,66.09,197310.0,66.05,66.5,65.64,66.09,197310.0
2025-05-28 10:30:00,66.1,66.22,65.4,65.4,87366.0,66.1,66.22,65.4,65.4,87366.0
2025-05-28 11:00:00,65.41,65.59,65.17,65.32,93986.0,65.41,65.59,65.17,65.32,93986.0
2025-05-28 11:30:00,65.29,65.35,64.96,65.0,64353.0,65.29,65.35,64.96,65.0,64353.0
2025-05-28 12:00:00,65.0,65.23,64.91,64.95,74159.0,65.0,65.23,64.91,64.95,74159.0
2025-05-28 12:30:00,64.93,65.13,64.71,64.75,91843.0,64.93,65.13,64.71,64.75,91843.0
2025-05-28 13:00:00,64.76,64.82,64.38,64.39,112516.0,64.76,64.82,64.38,64.39,112516.0
2025-05-28 13:30:00,64.41,64.49,64.02,64.07,104390.0,64.41,64.49,64.02,64.07,104390.0
2025-05-28 14:00:00,64.09,64.24,64.0,64.08,76916.0,64.09,64.24,64.0,64.08,76916.0
2025-05-28 14:30:00,64.08,64.16,63.61,63.84,109864.0,64.08,64.16,63.61,63.84,109864.0
2025-05-28 15:00:00,63.83,64.07,63.76,64.05,144501.0,63.83,64.07,63.76,64.05,144501.0
2025-05-28 15:30:00,64.05,64.27,63.8,64.23,564160.0,64.05,64.27,63.8,64.23,564160.0
2025-05-29 09:30:00,64.67,65.0,64.4,64.53,86026.0,64.67,65.0,64.4,64.53,86026.0
2025-05-29 10:00:00,64.59,64.82,64.24,64.43,41989.0,64.59,64.82,64.24,64.43,41989.0
2025-05-29 10:30:00,64.42,64.44,64.25,64.35,31706.0,64.42,64.44,64.25,64.35,31706.0
2025-05-29 11:00:00,64.35,64.49,64.19,64.46,34560.0,64.35,64.49,64.19,64.46,34560.0
2025-05-29 11:30:00,64.44,64.46,64.11,64.13,41028.0,64.44,64.46,64.11,64.13,41028.0
2025-05-29 12:00:00,64.15,64.43,64.04,64.37,34978.0,64.15,64.43,64.04,64.37,34978.0
2025-05-29 12:30:00,64.37,64.59,64.35,64.56,49074.0,64.37,64.59,64.35,64.56,49074.0
2025-05-29 13:00:00,64.56,64.68,64.54,64.6,42418.0,64.56,64.68,64.54,64.6,42418.0
2025-05-29 13:30:00,64.59,64.65,64.54,64.64,76830.0,64.59,64.65,64.54,64.64,76830.0
2025-05-29 14:00:00,64.64,64.78,64.63,64.73,53162.0,64.64,64.78,64.63,64.73,53162.0
2025-05-29 14:30:00,64.73,64.83,64.68,64.71,60161.0,64.73,64.83,64.68,64.71,60161.0
2025-05-29 15:00:00,64.7,64.77,64.67,64.74,95445.0,64.7,64.77,64.67,64.74,95445.0
2025-05-29 15:30:00,64.75,64.81,64.51,64.74,334975.0,64.75,64.81,64.51,64.74,334975.0
2025-05-30 09:30:00,64.33,64.83,63.85,64.21,90301.0,64.33,64.83,63.85,64.21,90301.0
2025-05-30 10:00:00,64.21,64.73,64.21,64.67,44844.0,64.21,64.73,64.21,64.67,44844.0
2025-05-30 10:30:00,64.65,64.76,64.38,64.48,60470.0,64.65,64.76,64.38,64.48,60470.0
2025-05-30 11:00:00,64.47,64.7,64.45,64.7,41250.0,64.47,64.7,64.45,64.7,41250.0
2025-05-30 11:30:00,64.68,64.68,64.37,64.48,43208.0,64.68,64.68,64.37,64.48,43208.0
2025-05-30 12:00:00,64.48,64.58,64.42,64.5,52959.0,64.48,64.58,64.42,64.5,52959.0
2025-05-30 12:30:00,64.46,64.51,64.31,64.45,53516.0,64.46,64.51,64.31,64.45,53516.0
2025-05-30 13:00:00,64.43,64.49,64.28,64.37,46525.0,64.43,64.49,64.28,64.37,46525.0
2025-05-30 13:30:00,64.36,64.41,64.28,64.29,64343.0,64.36,64.41,64.28,64.29,64343.0
2025-05-30 14:00:00,64.29,64.37,64.23,64.34,81967.0,64.29,64.37,64.23,64.34,81967.0
2025-05-30 14:30:00,64.34,64.45,64.23,64.42,102581.0,64.34,64.45,64.23,64.42,102581.0
2025-05-30 15:00:00,64.43,64.57,64.38,64.56,91709.0,64.43,64.57,64.38,64.56,91709.0
2025-05-30 15:30:00,64.55,64.64,64.08,64.31,664658.0,64.55,64.64,64.08,64.31,664658.0
2025-06-02 09:30:00,63.71,64.2,63.19,63.21,62887.0,63.71,64.2,63.19,63.21,62887.0
2025-06-02 10:00:00,63.17,63.28,62.95,63.23,69481.0,63.17,63.28,62.95,63.23,69481.0
2025-06-02 10:30:00,63.21,63.6,63.11,63.58,49656.0,63.21,63.6,63.11,63.58,49656.0
2025-06-02 11:00:00,63.6,63.63,63.19,63.25,72798.0,63.6,63.63,63.19,63.25,72798.0
2025-06-02 11:30:00,63.25,63.25,62.81,62.86,67136.0,63.25,63.25,62.81,62.86,67136.0
2025-06-02 12:00:00,62.86,62.86,62.63,62.68,57861.0,62.86,62.86,62.63,62.68,57861.0
2025-06-02 12:30:00,62.68,62.88,62.66,62.88,44802.0,62.68,62.88,62.66,62.88,44802.0
2025-06-02 13:00:00,62.87,62.89,62.71,62.84,59649.0,62.87,62.89,62.71,62.84,59649.0
2025-06-02 13:30:00,62.84,62.95,62.75,62.82,62380.0,62.84,62.95,62.75,62.82,62380.0
2025-06-02 14:00:00,62.82,63.14,62.82,63.09,59256.0,62.82,63.14,62.82,63.09,59256.0
2025-06-02 14:30:00,63.11,63.17,63.07,63.16,69887.0,63.11,63.17,63.07,63.16,69887.0
2025-06-02 15:00:00,63.17,63.26,63.05,63.24,93245.0,63.17,63.26,63.05,63.24,93245.0
2025-06-02 15:30:00,63.24,63.24,62.89,63.01,513122.0,63.24,63.24,62.89,63.01,513122.0
2025-06-03 09:30:00,62.9,63.36,62.65,63.05,61056.0,62.9,63.36,62.65,63.05,61056.0
2025-06-03 10:00:00,63.03,63.48,62.79,63.48,38342.0,63.03,63.48,62.79,63.48,38342.0
2025-06-03 10:30:00,63.5,63.73,63.46,63.62,48159.0,63.5,63.73,63.46,63.62,48159.0
2025-06-03 11:00:00,63.62,63.88,63.59,63.8,56840.0,63.62,63.88,63.59,63.8,56840.0
2025-06-03 11:30:00,63.81,64.06,63.79,64.03,30771.0,63.81,64.06,63.79,64.03,30771.0
2025-06-03 12:00:00,64.05,64.13,63.97,64.07,27387.0,64.05,64.13,63.97,64.07,27387.0
2025-06-03 12:30:00,64.05,64.19,64.02,64.19,25586.0,64.05,64.19,64.02,64.19,25586.0
2025-06-03 13:00:00,64.17,64.22,64.09,64.13,30792.0,64.17,64.22,64.09,64.13,30792.0
2025-06-03 13:30:00,64.12,64.19,64.02,64.05,28676.0,64.12,64.19,64.02,64.05,28676.0
2025-06-03 14:00:00,64.06,64.15,64.0,64.12,43718.0,64.06,64.15,64.0,64.12,43718.0
2025-06-03 14:30:00,64.11,64.19,64.05,64.08,48761.0,64.11,64.19,64.05,64.08,48761.0
2025-06-03 15:00:00,64.07,64.1,63.97,64.02,42050.0,64.07,64.1,63.97,64.02,42050.0
2025-06-03 15:30:00,64.03,64.14,63.87,64.01,229451.0,64.03,64.14,63.87,64.01,229451.0
2025-06-04 09:30:00,64.42,64.48,64.26,64.34,42085.0,64.42,64.48,64.26,64.34,42085.0
2025-06-04 10:00:00,64.36,64.47,64.11,64.36,49321.0,64.36,64.47,64.11,64.36,49321.0
2025-06-04 10:30:00,64.33,64.43,64.25,64.32,36229.0,64.33,64.43,64.25,64.32,36229.0
2025-06-04 11:00:00,64.33,64.65,64.31,64.62,38943.0,64.33,64.65,64.31,64.62,38943.0
2025-06-04 11:30:00,64.63,64.72,64.55,64.6,25904.0,64.63,64.72,64.55,64.6,25904.0
2025-06-04 12:00:00,64.62,64.63,64.49,64.53,23508.0,64.62,64.63,64.49,64.53,23508.0
2025-06-04 12:30:00,64.53,64.65,64.53,64.59,22133.0,64.53,64.65,64.53,64.59,22133.0
2025-06-04 13:00:00,64.57,64.83,64.57,64.83,33196.0,64.57,64.83,64.57,64.83,33196.0
2025-06-04 13:30:00,64.83,64.88,64.76,64.78,29588.0,64.83,64.88,64.76,64.78,29588.0
2025-06-04 14:00:00,64.77,64.89,64.69,64.72,41657.0,64.77,64.89,64.69,64.72,41657.0
2025-06-04 14:30:00,64.72,64.72,64.62,64.63,27697.0,64.72,64.72,64.62,64.63,27697.0
2025-06-04 15:00:00,64.64,64.65,64.5,64.57,54210.0,64.64,64.65,64.5,64.57,54210.0
2025-06-04 15:30:00,64.57,64.63,64.3,64.3,200778.0,64.57,64.63,64.3,64.3,200778.0
2025-06-05 09:30:00,64.49,64.49,63.54,63.55,48723.0,64.49,64.49,63.54,63.55,48723.0
2025-06-05 10:00:00,63.59,64.05,63.59,63.91,138160.0,63.59,64.05,63.59,63.91,138160.0
2025-06-05 10:30:00,63.89,63.91,63.06,63.37,119606.0,63.89,63.91,63.06,63.37,119606.0
2025-06-05 11:00:00,63.35,63.66,63.35,63.51,138230.0,63.35,63.66,63.35,63.51,138230.0
2025-06-05 11:30:00,63.51,63.72,63.48,63.72,166106.0,63.51,63.72,63.48,63.72,166106.0
2025-06-05 12:00:00,63.72,63.83,63.63,63.8,95973.0,63.72,63.83,63.63,63.8,95973.0
2025-06-05 12:30:00,63.8,63.97,63.79,63.85,126875.0,63.8,63.97,63.79,63.85,126875.0
2025-06-05 13:00:00,63.85,63.98,63.8,63.85,33837.0,63.85,63.98,63.8,63.85,33837.0
2025-06-05 13:30:00,63.85,63.99,63.83,63.92,69102.0,63.85,63.99,63.83,63.92,69102.0
2025-06-05 14:00:00,63.92,63.96,63.67,63.87,56058.0,63.92,63.96,63.67,63.87,56058.0
2025-06-05 14:30:00,63.89,64.09,63.88,64.04,62577.0,63.89,64.09,63.88,64.04,62577.0
2025-06-05 15:00:00,64.05,64.08,63.7,63.76,66150.0,64.05,64.08,63.7,63.76,66150.0
2025-06-05 15:30:00,63.76,63.92,63.64,63.79,300655.0,63.76,63.92,63.64,63.79,300655.0
2025-06-06 09:30:00,64.15,64.5,63.96,64.09,30716.0,64.15,64.5,63.96,64.09,30716.0
2025-06-06 10:00:00,64.11,64.24,63.94,64.11,50648.0,64.11,64.24,63.94,64.11,50648.0
2025-06-06 10:30:00,64.11,64.29,64.07,64.2,38601.0,64.11,64.29,64.07,64.2,38601.0
2025-06-06 11:00:00,64.21,64.35,63.95,64.06,41790.0,64.21,64.35,63.95,64.06,41790.0
2025-06-06 11:30:00,64.07,64.23,63.97,64.2,38857.0,64.07,64.23,63.97,64.2,38857.0
2025-06-06 12:00:00,64.22,64.32,64.2,64.24,25947.0,64.22,64.32,64.2,64.24,25947.0
2025-06-06 12:30:00,64.26,64.3,64.12,64.14,34339.0,64.26,64.3,64.12,64.14,34339.0
2025-06-06 13:00:00,64.14,64.23,63.99,64.19,40006.0,64.14,64.23,63.99,64.19,40006.0
2025-06-06 13:30:00,64.22,64.4,64.2,64.31,33401.0,64.22,64.4,64.2,64.31,33401.0
2025-06-06 14:00:00,64.32,64.48,64.3,64.4,40319.0,64.32,64.48,64.3,64.4,40319.0
2025-06-06 14:30:00,64.42,64.53,64.4,64.44,50643.0,64.42,64.53,64.4,64.44,50643.0
2025-06-06 15:00:00,64.44,64.49,64.41,64.44,61183.0,64.44,64.49,64.41,64.44,61183.0
2025-06-06 15:30:00,64.43,64.51,64.32,64.35,213017.0,64.43,64.51,64.32,64.35,213017.0
2025-06-09 09:30:00,64.37,65.18,64.35,64.5,91106.0,64.37,65.18,64.35,64.5,91106.0
2025-06-09 10:00:00,64.6,64.85,64.47,64.76,70047.0,64.6,64.85,64.47,64.76,70047.0
2025-06-09 10:30:00,64.79,64.86,64.53,64.77,58926.0,64.79,64.86,64.53,64.77,58926.0
2025-06-09 11:00:00,64.77,64.98,64.71,64.84,31958.0,64.77,64.98,64.71,64.84,31958.0
2025-06-09 11:30:00,64.84,64.98,64.83,64.88,27628.0,64.84,64.98,64.83,64.88,27628.0
2025-06-09 12:00:00,64.88,65.04,64.81,64.86,39889.0,64.88,65.04,64.81,64.86,39889.0
2025-06-09 12:30:00,64.88,65.04,64.86,65.01,81374.0,64.88,65.04,64.86,65.01,81374.0
2025-06-09 13:00:00,65.0,65.08,64.97,65.05,22489.0,65.0,65.08,64.97,65.05,22489.0
2025-06-09 13:30:00,65.08,65.14,65.03,65.07,21676.0,65.08,65.14,65.03,65.07,21676.0
2025-06-09 14:00:00,65.08,65.16,65.04,65.07,24147.0,65.08,65.16,65.04,65.07,24147.0
2025-06-09 14:30:00,65.08,65.08,64.96,65.03,23538.0,65.08,65.08,64.96,65.03,23538.0
2025-06-09 15:00:00,65.03,65.06,64.88,64.92,31925.0,65.03,65.06,64.88,64.92,31925.0
2025-06-09 15:30:00,64.91,65.02,64.81,64.83,164782.0,64.91,65.02,64.81,64.83,164782.0
2025-06-10 09:30:00,65.29,65.35,64.73,65.24,39479.0,65.29,65.35,64.73,65.24,39479.0
2025-06-10 10:00:00,65.21,65.62,65.18,65.51,31760.0,65.21,65.62,65.18,65.51,31760.0
2025-06-10 10:30:00,65.53,65.88,65.43,65.83,54017.0,65.53,65.88,65.43,65.83,54017.0
2025-06-10 11:00:00,65.82,65.95,65.71,65.91,21605.0,65.82,65.95,65.71,65.91,21605.0
2025-06-10 11:30:00,65.91,65.92,65.75,65.8,36279.0,65.91,65.92,65.75,65.8,36279.0
2025-06-10 12:00:00,65.8,65.88,65.62,65.62,20434.0,65.8,65.88,65.62,65.62,20434.0
2025-06-10 12:30:00,65.63,65.87,65.63,65.86,18476.0,65.63,65.87,65.63,65.86,18476.0
2025-06-10 13:00:00,65.87,65.92,65.79,65.89,25331.0,65.87,65.92,65.79,65.89,25331.0
2025-06-10 13:30:00,65.9,65.91,65.75,65.78,27724.0,65.9,65.91,65.75,65.78,27724.0
2025-06-10 14:00:00,65.77,65.79,65.62,65.75,58705.0,65.77,65.79,65.62,65.75,58705.0
2025-06-10 14:30:00,65.74,65.92,65.66,65.86,53650.0,65.74,65.92,65.66,65.86,53650.0
2025-06-10 15:00:00,65.88,65.91,65.73,65.73,29947.0,65.88,65.91,65.73,65.73,29947.0
2025-06-10 15:30:00,65.74,65.8,65.67,65.73,166139.0,65.74,65.8,65.67,65.73,166139.0
2025-06-11 09:30:00,66.17,66.17,65.51,66.09,26497.0,66.17,66.17,65.51,66.09,26497.0
2025-06-11 10:00:00,66.06,66.11,65.64,65.81,19403.0,66.06,66.11,65.64,65.81,19403.0
2025-06-11 10:30:00,65.81,66.1,65.75,66.0,22911.0,65.81,66.1,65.75,66.0,22911.0
2025-06-11 11:00:00,66.01,66.08,65.92,65.96,21092.0,66.01,66.08,65.92,65.96,21092.0
2025-06-11 11:30:00,65.97,65.97,65.86,65.96,33794.0,65.97,65.97,65.86,65.96,33794.0
2025-06-11 12:00:00,65.98,66.0,65.81,65.88,30497.0,65.98,66.0,65.81,65.88,30497.0
2025-06-11 12:30:00,65.87,65.9,65.81,65.9,26070.0,65.87,65.9,65.81,65.9,26070.0
2025-06-11 13:00:00,65.91,66.06,65.89,66.02,22206.0,65.91,66.06,65.89,66.02,22206.0
2025-06-11 13:30:00,66.02,66.02,65.79,65.79,34949.0,66.02,66.02,65.79,65.79,34949.0
2025-06-11 14:00:00,65.77,65.81,65.35,65.56,80942.0,65.77,65.81,65.35,65.56,80942.0
2025-06-11 14:30:00,65.54,65.73,65.32,65.34,46838.0,65.54,65.73,65.32,65.34,46838.0
2025-06-11 15:00:00,65.33,65.44,65.24,65.28,53381.0,65.33,65.44,65.24,65.28,53381.0
2025-06-11 15:30:00,65.26,65.49,65.21,65.44,176863.0,65.26,65.49,65.21,65.44,176863.0
2025-06-12 09:30:00,64.97,65.22,64.45,64.52,36567.0,64.97,65.22,64.45,64.52,36567.0
2025-06-12 10:00:00,64.49,64.73,64.39,64.64,63024.0,64.49,64.73,64.39,64.64,63024.0
2025-06-12 10:30:00,64.67,64.72,64.51,64.52,42984.0,64.67,64.72,64.51,64.52,42984.0
2025-06-12 11:00:00,64.49,64.59,64.16,64.26,57344.0,64.49,64.59,64.16,64.26,57344.0
2025-06-12 11:30:00,64.28,64.37,64.05,64.08,48744.0,64.28,64.37,64.05,64.08,48744.0
2025-06-12 12:00:00,64.11,64.17,63.8,63.94,52442.0,64.11,64.17,63.8,63.94,52442.0
2025-06-12 12:30:00,63.94,64.16,63.86,64.05,43015.0,63.94,64.16,63.86,64.05,43015.0
2025-06-12 13:00:00,64.06,64.21,63.94,63.95,60578.0,64.06,64.21,63.94,63.95,60578.0
2025-06-12 13:30:00,63.93,64.1,63.86,64.0,49540.0,63.93,64.1,63.86,64.0,49540.0
2025-06-12 14:00:00,64.02,64.14,64.0,64.11,49895.0,64.02,64.14,64.0,64.11,49895.0
2025-06-12 14:30:00,64.09,64.15,63.99,64.04,61711.0,64.09,64.15,63.99,64.04,61711.0
2025-06-12 15:00:00,64.02,64.16,64.01,64.11,84274.0,64.02,64.16,64.01,64.11,84274.0
2025-06-12 15:30:00,64.11,64.22,63.98,64.2,260681.0,64.11,64.22,63.98,64.2,260681.0
2025-06-13 09:30:00,64.0,64.43,63.9,64.12,52853.0,64.0,64.43,63.9,64.12,52853.0
2025-06-13 10:00:00,64.08,64.42,63.94,63.96,35906.0,64.08,64.42,63.94,63.96,35906.0
2025-06-13 10:30:00,63.96,64.3,63.96,64.25,53525.0,63.96,64.3,63.96,64.25,53525.0
2025-06-13 11:00:00,64.28,64.3,64.17,64.23,30620.0,64.28,64.3,64.17,64.23,30620.0
2025-06-13 11:30:00,64.28,64.33,64.15,64.21,25482.0,64.28,64.33,64.15,64.21,25482.0
2025-06-13 12:00:00,64.2,64.29,64.04,64.05,33747.0,64.2,64.29,64.04,64.05,33747.0
2025-06-13 12:30:00,64.05,64.08,63.93,64.02,43921.0,64.05,64.08,63.93,64.02,43921.0
2025-06-13 13:00:00,64.04,64.07,63.92,63.99,38899.0,64.04,64.07,63.92,63.99,38899.0
2025-06-13 13:30:00,63.96,64.1,63.96,64.04,35128.0,63.96,64.1,63.96,64.04,35128.0
2025-06-13 14:00:00,64.03,64.13,63.86,63.88,77121.0,64.03,64.13,63.86,63.88,77121.0
2025-06-13 14:30:00,63.88,63.92,63.74,63.9,131386.0,63.88,63.92,63.74,63.9,131386.0
2025-06-13 15:00:00,63.9,63.92,63.55,63.57,56404.0,63.9,63.92,63.55,63.57,56404.0
2025-06-13 15:30:00,63.59,63.83,63.57,63.82,247565.0,63.59,63.83,63.57,63.82,247565.0
2025-06-16 09:30:00,64.25,64.38,63.48,64.09,64507.0,64.25,64.38,63.48,64.09,64507.0
2025-06-16 10:00:00,64.15,64.28,63.84,63.9,13418.0,64.15,64.28,63.84,63.9,13418.0
2025-06-16 10:30:00,63.95,64.18,63.87,64.03,24876.0,63.95,64.18,63.87,64.03,24876.0
2025-06-16 11:00:00,64.01,64.09,63.67,63.73,59543.0,64.01,64.09,63.67,63.73,59543.0
2025-06-16 11:30:00,63.73,63.73,63.6,63.69,39494.0,63.73,63.73,63.6,63.69,39494.0
2025-06-16 12:00:00,63.75,63.9,63.7,63.87,19109.0,63.75,63.9,63.7,63.87,19109.0
2025-06-16 12:30:00,63.85,63.99,63.81,63.85,21204.0,63.85,63.99,63.81,63.85,21204.0
2025-06-16 13:00:00,63.86,64.16,63.86,64.16,22809.0,63.86,64.16,63.86,64.16,22809.0
2025-06-16 13:30:00,64.17,64.27,64.11,64.15,23505.0,64.17,64.27,64.11,64.15,23505.0
2025-06-16 14:00:00,64.15,64.2,64.11,64.12,21529.0,64.15,64.2,64.11,64.12,21529.0
2025-06-16 14:30:00,64.12,64.21,64.06,64.21,27910.0,64.12,64.21,64.06,64.21,27910.0
2025-06-16 15:00:00,64.21,64.37,64.21,64.23,43961.0,64.21,64.37,64.21,64.23,43961.0
2025-06-16 15:30:00,64.22,64.37,64.16,64.3,179274.0,64.22,64.37,64.16,64.3,179274.0
2025-06-17 09:30:00,63.9,64.43,63.81,64.19,44330.0,63.9,64.43,63.81,64.19,44330.0
2025-06-17 10:00:00,64.18,64.3,63.92,64.02,45316.0,64.18,64.3,63.92,64.02,45316.0
2025-06-17 10:30:00,64.05,64.1,63.88,63.97,28476.0,64.05,64.1,63.88,63.97,28476.0
2025-06-17 11:00:00,63.95,64.06,63.66,63.68,39168.0,63.95,64.06,63.66,63.68,39168.0
2025-06-17 11:30:00,63.69,63.71,63.4,63.43,41281.0,63.69,63.71,63.4,63.43,41281.0
2025-06-17 12:00:00,63.41,63.61,63.41,63.56,109116.0,63.41,63.61,63.41,63.56,109116.0
2025-06-17 12:30:00,63.59,63.63,63.31,63.33,20810.0,63.59,63.63,63.31,63.33,20810.0
2025-06-17 13:00:00,63.33,63.55,63.27,63.52,72617.0,63.33,63.55,63.27,63.52,72617.0
2025-06-17 13:30:00,63.5,63.58,63.19,63.29,34885.0,63.5,63.58,63.19,63.29,34885.0
2025-06-17 14:00:00,63.28,63.28,63.02,63.14,34429.0,63.28,63.28,63.02,63.14,34429.0
2025-06-17 14:30:00,63.14,63.17,63.08,63.14,28546.0,63.14,63.17,63.08,63.14,28546.0
2025-06-17 15:00:00,63.15,63.18,63.02,63.14,36192.0,63.15,63.18,63.02,63.14,36192.0
2025-06-17 15:30:00,63.14,63.28,63.08,63.22,157123.0,63.14,63.28,63.08,63.22,157123.0
2025-06-18 09:30:00,63.18,63.5,63.1,63.39,45813.0,63.18,63.5,63.1,63.39,45813.0
2025-06-18 10:00:00,63.4,63.68,63.33,63.57,51422.0,63.4,63.68,63.33,63.57,51422.0
2025-06-18 10:30:00,63.58,63.67,63.47,63.67,20535.0,63.58,63.67,63.47,63.67,20535.0
2025-06-18 11:00:00,63.69,63.69,63.53,63.64,24691.0,63.69,63.69,63.53,63.64,24691.0
2025-06-18 11:30:00,63.64,63.72,63.49,63.56,27806.0,63.64,63.72,63.49,63.56,27806.0
2025-06-18 12:00:00,63.57,63.63,63.51,63.52,22160.0,63.57,63.63,63.51,63.52,22160.0
2025-06-18 12:30:00,63.51,63.56,63.41,63.49,25828.0,63.51,63.56,63.41,63.49,25828.0
2025-06-18 13:00:00,63.46,63.51,63.41,63.43,19833.0,63.46,63.51,63.41,63.43,19833.0
2025-06-18 13:30:00,63.44,63.57,63.36,63.5,24461.0,63.44,63.57,63.36,63.5,24461.0
2025-06-18 14:00:00,63.52,63.72,63.38,63.45,20202.0,63.52,63.72,63.38,63.45,20202.0
2025-06-18 14:30:00,63.45,63.7,63.2,63.25,29879.0,63.45,63.7,63.2,63.25,29879.0
2025-06-18 15:00:00,63.2,63.41,63.12,63.13,33214.0,63.2,63.41,63.12,63.13,33214.0
2025-06-18 15:30:00,63.12,63.25,63.0,63.09,162818.0,63.12,63.25,63.0,63.09,162818.0
2025-06-20 09:30:00,63.38,63.55,63.01,63.23,134426.0,63.38,63.55,63.01,63.23,134426.0
2025-06-20 10:00:00,63.25,63.34,62.98,63.16,39753.0,63.25,63.34,62.98,63.16,39753.0
2025-06-20 10:30:00,63.14,63.22,62.73,62.97,29260.0,63.14,63.22,62.73,62.97,29260.0
2025-06-20 11:00:00,62.97,63.16,62.86,63.01,26091.0,62.97,63.16,62.86,63.01,26091.0
2025-06-20 11:30:00,63.01,63.13,62.88,62.9,30899.0,63.01,63.13,62.88,62.9,30899.0
2025-06-20 12:00:00,62.87,62.88,62.68,62.75,35114.0,62.87,62.88,62.68,62.75,35114.0
2025-06-20 12:30:00,62.78,62.85,62.74,62.77,28723.0,62.78,62.85,62.74,62.77,28723.0
2025-06-20 13:00:00,62.76,62.82,62.33,62.36,43567.0,62.76,62.82,62.33,62.36,43567.0
2025-06-20 13:30:00,62.33,62.38,62.2,62.29,50114.0,62.33,62.38,62.2,62.29,50114.0
2025-06-20 14:00:00,62.27,62.5,62.26,62.48,40629.0,62.27,62.5,62.26,62.48,40629.0
2025-06-20 14:30:00,62.49,62.5,62.2,62.27,44681.0,62.49,62.5,62.2,62.27,44681.0
2025-06-20 15:00:00,62.26,62.35,62.2,62.24,86283.0,62.26,62.35,62.2,62.24,86283.0
2025-06-20 15:30:00,62.25,62.77,62.25,62.73,335581.0,62.25,62.77,62.25,62.73,335581.0